Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-04-29)Premium Content

Fossil Group Inc (FOSL)
As of May 5 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FOSL 160506C00022500 C 05/06/16 22.5 15.70 19.00
FOSL 160506C00025000 C 05/06/16 25.0 13.20 16.60
FOSL 160506C00030000 C 05/06/16 30.0 8.30 10.10
FOSL 160506C00033000 C 05/06/16 33.0 5.30 8.50
FOSL 160506C00034000 C 05/06/16 34.0 4.50 6.10
FOSL 160506C00035000 C 05/06/16 35.0 3.30 5.00
FOSL 160506C00035500 C 05/06/16 35.5 2.80 5.50
FOSL 160506C00036000 C 05/06/16 36.0 2.30 5.50
FOSL 160506C00036500 C 05/06/16 36.5 2.50 3.90
FOSL 160506C00037000 C 05/06/16 37.0 2.05 3.40
FOSL 160506C00037500 C 05/06/16 37.5 1.65 2.50
FOSL 160506C00038000 C 05/06/16 38.0 1.35 2.30
FOSL 160506C00038500 C 05/06/16 38.5 1.00 1.45
FOSL 160506C00039000 C 05/06/16 39.0 0.70 1.00
FOSL 160506C00039500 C 05/06/16 39.5 0.40 0.55
FOSL 160506C00040000 C 05/06/16 40.0 0.15 0.30
FOSL 160506C00040500 C 05/06/16 40.5 0.05 0.15
FOSL 160506C00041000 C 05/06/16 41.0 0.00 0.10
FOSL 160506C00041500 C 05/06/16 41.5 0.00 0.10
FOSL 160506C00042000 C 05/06/16 42.0 0.00 0.05
FOSL 160506C00042500 C 05/06/16 42.5 0.00 0.05
FOSL 160506C00043000 C 05/06/16 43.0 0.00 0.05
FOSL 160506C00043500 C 05/06/16 43.5 0.00 0.05
FOSL 160506C00044000 C 05/06/16 44.0 0.00 0.05
FOSL 160506C00044500 C 05/06/16 44.5 0.00 0.15
FOSL 160506C00045000 C 05/06/16 45.0 0.00 0.10
FOSL 160506C00045500 C 05/06/16 45.5 0.00 0.15
FOSL 160506C00046000 C 05/06/16 46.0 0.00 0.10
FOSL 160506C00046500 C 05/06/16 46.5 0.00 0.20
FOSL 160506C00047000 C 05/06/16 47.0 0.00 0.15
FOSL 160506C00047500 C 05/06/16 47.5 0.00 0.15
FOSL 160506C00048000 C 05/06/16 48.0 0.00 0.30
FOSL 160506C00048500 C 05/06/16 48.5 0.00 0.40
FOSL 160506C00049000 C 05/06/16 49.0 0.00 0.45
FOSL 160506C00049500 C 05/06/16 49.5 0.00 0.45
FOSL 160506C00050000 C 05/06/16 50.0 0.00 0.45
FOSL 160506C00050500 C 05/06/16 50.5 0.00 0.45
FOSL 160506C00051000 C 05/06/16 51.0 0.00 0.45
FOSL 160506C00051500 C 05/06/16 51.5 0.00 0.45
FOSL 160506C00052000 C 05/06/16 52.0 0.00 0.45
FOSL 160506C00052500 C 05/06/16 52.5 0.00 0.45
FOSL 160506C00053000 C 05/06/16 53.0 0.00 0.45
FOSL 160506C00054000 C 05/06/16 54.0 0.00 0.45
FOSL 160506C00055000 C 05/06/16 55.0 0.00 0.50
FOSL 160506C00060000 C 05/06/16 60.0 0.00 0.50
FOSL 160506P00022500 P 05/06/16 22.5 0.00 0.50
FOSL 160506P00025000 P 05/06/16 25.0 0.00 0.50
FOSL 160506P00030000 P 05/06/16 30.0 0.00 0.45
FOSL 160506P00033000 P 05/06/16 33.0 0.00 0.35
FOSL 160506P00034000 P 05/06/16 34.0 0.00 0.30
FOSL 160506P00035000 P 05/06/16 35.0 0.00 0.15
FOSL 160506P00035500 P 05/06/16 35.5 0.00 0.35
FOSL 160506P00036000 P 05/06/16 36.0 0.00 0.05
FOSL 160506P00036500 P 05/06/16 36.5 0.00 0.05
FOSL 160506P00037000 P 05/06/16 37.0 0.00 0.35
FOSL 160506P00037500 P 05/06/16 37.5 0.00 0.10
FOSL 160506P00038000 P 05/06/16 38.0 0.00 0.30
FOSL 160506P00038500 P 05/06/16 38.5 0.05 0.20
FOSL 160506P00039000 P 05/06/16 39.0 0.15 0.20
FOSL 160506P00039500 P 05/06/16 39.5 0.25 0.45
FOSL 160506P00040000 P 05/06/16 40.0 0.55 0.70
FOSL 160506P00040500 P 05/06/16 40.5 0.80 1.20
FOSL 160506P00041000 P 05/06/16 41.0 1.30 1.60
FOSL 160506P00041500 P 05/06/16 41.5 0.75 2.30
FOSL 160506P00042000 P 05/06/16 42.0 1.25 2.70
FOSL 160506P00042500 P 05/06/16 42.5 1.50 3.90
FOSL 160506P00043000 P 05/06/16 43.0 1.30 4.00
FOSL 160506P00043500 P 05/06/16 43.5 2.80 5.10
FOSL 160506P00044000 P 05/06/16 44.0 3.00 5.50
FOSL 160506P00044500 P 05/06/16 44.5 3.70 6.10
FOSL 160506P00045000 P 05/06/16 45.0 4.00 6.60
FOSL 160506P00045500 P 05/06/16 45.5 4.70 7.10
FOSL 160506P00046000 P 05/06/16 46.0 5.00 7.60
FOSL 160506P00046500 P 05/06/16 46.5 5.70 8.10
FOSL 160506P00047000 P 05/06/16 47.0 6.00 8.60
FOSL 160506P00047500 P 05/06/16 47.5 6.70 9.10
FOSL 160506P00048000 P 05/06/16 48.0 7.00 9.60
FOSL 160506P00048500 P 05/06/16 48.5 7.70 10.10
FOSL 160506P00049000 P 05/06/16 49.0 8.00 10.60
FOSL 160506P00049500 P 05/06/16 49.5 8.70 11.10
FOSL 160506P00050000 P 05/06/16 50.0 9.30 11.60
FOSL 160506P00050500 P 05/06/16 50.5 9.70 12.10
FOSL 160506P00051000 P 05/06/16 51.0 10.30 12.60
FOSL 160506P00051500 P 05/06/16 51.5 10.70 13.10
FOSL 160506P00052000 P 05/06/16 52.0 11.30 13.60
FOSL 160506P00052500 P 05/06/16 52.5 11.70 14.10
FOSL 160506P00053000 P 05/06/16 53.0 12.30 14.60
FOSL 160506P00054000 P 05/06/16 54.0 13.30 14.80
FOSL 160506P00055000 P 05/06/16 55.0 14.30 15.80
FOSL 160506P00060000 P 05/06/16 60.0 19.30 21.60
FOSL 160513C00020000 C 05/13/16 20.0 18.40 20.80
FOSL 160513C00022500 C 05/13/16 22.5 15.90 18.40
FOSL 160513C00025000 C 05/13/16 25.0 13.30 16.00
FOSL 160513C00029000 C 05/13/16 29.0 9.40 12.60
FOSL 160513C00030000 C 05/13/16 30.0 8.80 11.60
FOSL 160513C00031000 C 05/13/16 31.0 7.90 10.80
FOSL 160513C00032000 C 05/13/16 32.0 7.00 10.10
FOSL 160513C00033000 C 05/13/16 33.0 6.70 9.10
FOSL 160513C00034000 C 05/13/16 34.0 5.70 8.40
FOSL 160513C00035000 C 05/13/16 35.0 4.50 7.60
FOSL 160513C00035500 C 05/13/16 35.5 4.30 7.20
FOSL 160513C00036000 C 05/13/16 36.0 4.60 5.40
FOSL 160513C00036500 C 05/13/16 36.5 4.20 5.00
FOSL 160513C00037000 C 05/13/16 37.0 4.00 4.80
FOSL 160513C00037500 C 05/13/16 37.5 3.70 4.20
FOSL 160513C00038000 C 05/13/16 38.0 3.60 3.90
FOSL 160513C00038500 C 05/13/16 38.5 3.30 3.60
FOSL 160513C00039000 C 05/13/16 39.0 3.00 3.30
FOSL 160513C00039500 C 05/13/16 39.5 2.75 3.10
FOSL 160513C00040000 C 05/13/16 40.0 2.55 2.80
FOSL 160513C00040500 C 05/13/16 40.5 2.35 2.50
FOSL 160513C00041000 C 05/13/16 41.0 2.05 2.40
FOSL 160513C00041500 C 05/13/16 41.5 1.85 2.10
FOSL 160513C00042000 C 05/13/16 42.0 1.70 1.90
FOSL 160513C00042500 C 05/13/16 42.5 1.50 1.80
FOSL 160513C00043000 C 05/13/16 43.0 1.35 1.55
FOSL 160513C00043500 C 05/13/16 43.5 1.15 1.55
FOSL 160513C00044000 C 05/13/16 44.0 1.00 1.35
FOSL 160513C00044500 C 05/13/16 44.5 0.95 1.10
FOSL 160513C00045000 C 05/13/16 45.0 0.80 1.00
FOSL 160513C00045500 C 05/13/16 45.5 0.70 0.90
FOSL 160513C00046000 C 05/13/16 46.0 0.65 0.80
FOSL 160513C00046500 C 05/13/16 46.5 0.55 0.70
FOSL 160513C00047000 C 05/13/16 47.0 0.50 0.60
FOSL 160513C00047500 C 05/13/16 47.5 0.35 0.60
FOSL 160513C00048000 C 05/13/16 48.0 0.35 0.50
FOSL 160513C00048500 C 05/13/16 48.5 0.30 0.50
FOSL 160513C00049000 C 05/13/16 49.0 0.25 0.45
FOSL 160513C00049500 C 05/13/16 49.5 0.20 0.45
FOSL 160513C00050000 C 05/13/16 50.0 0.20 0.35
FOSL 160513C00050500 C 05/13/16 50.5 0.15 0.35
FOSL 160513C00051000 C 05/13/16 51.0 0.10 0.30
FOSL 160513C00051500 C 05/13/16 51.5 0.10 0.30
FOSL 160513C00052000 C 05/13/16 52.0 0.05 0.30
FOSL 160513C00052500 C 05/13/16 52.5 0.00 0.35
FOSL 160513C00053000 C 05/13/16 53.0 0.00 0.40
FOSL 160513C00054000 C 05/13/16 54.0 0.00 0.40
FOSL 160513C00055000 C 05/13/16 55.0 0.00 0.35
FOSL 160513C00060000 C 05/13/16 60.0 0.00 0.35
FOSL 160513P00020000 P 05/13/16 20.0 0.00 0.10
FOSL 160513P00022500 P 05/13/16 22.5 0.00 0.40
FOSL 160513P00025000 P 05/13/16 25.0 0.00 0.35
FOSL 160513P00029000 P 05/13/16 29.0 0.10 0.25
FOSL 160513P00030000 P 05/13/16 30.0 0.15 0.30
FOSL 160513P00031000 P 05/13/16 31.0 0.25 0.45
FOSL 160513P00032000 P 05/13/16 32.0 0.40 0.55
FOSL 160513P00033000 P 05/13/16 33.0 0.35 0.90
FOSL 160513P00034000 P 05/13/16 34.0 0.75 0.95
FOSL 160513P00035000 P 05/13/16 35.0 1.00 1.20
FOSL 160513P00035500 P 05/13/16 35.5 1.15 1.35
FOSL 160513P00036000 P 05/13/16 36.0 1.30 1.50
FOSL 160513P00036500 P 05/13/16 36.5 1.45 1.65
FOSL 160513P00037000 P 05/13/16 37.0 1.65 1.85
FOSL 160513P00037500 P 05/13/16 37.5 1.80 2.00
FOSL 160513P00038000 P 05/13/16 38.0 2.05 2.20
FOSL 160513P00038500 P 05/13/16 38.5 2.10 2.45
FOSL 160513P00039000 P 05/13/16 39.0 2.40 2.70
FOSL 160513P00039500 P 05/13/16 39.5 2.70 2.90
FOSL 160513P00040000 P 05/13/16 40.0 2.90 3.20
FOSL 160513P00040500 P 05/13/16 40.5 3.20 3.50
FOSL 160513P00041000 P 05/13/16 41.0 3.50 3.80
FOSL 160513P00041500 P 05/13/16 41.5 3.80 4.10
FOSL 160513P00042000 P 05/13/16 42.0 3.80 4.50
FOSL 160513P00042500 P 05/13/16 42.5 4.10 4.80
FOSL 160513P00043000 P 05/13/16 43.0 4.40 5.20
FOSL 160513P00043500 P 05/13/16 43.5 4.80 5.70
FOSL 160513P00044000 P 05/13/16 44.0 5.20 6.50
FOSL 160513P00044500 P 05/13/16 44.5 5.20 6.90
FOSL 160513P00045000 P 05/13/16 45.0 4.30 7.20
FOSL 160513P00045500 P 05/13/16 45.5 4.80 7.60
FOSL 160513P00046000 P 05/13/16 46.0 5.10 8.10
FOSL 160513P00046500 P 05/13/16 46.5 5.80 8.50
FOSL 160513P00047000 P 05/13/16 47.0 6.90 8.80
FOSL 160513P00047500 P 05/13/16 47.5 6.30 9.20
FOSL 160513P00048000 P 05/13/16 48.0 7.50 9.80
FOSL 160513P00048500 P 05/13/16 48.5 7.70 10.50
FOSL 160513P00049000 P 05/13/16 49.0 8.20 11.00
FOSL 160513P00049500 P 05/13/16 49.5 8.70 11.40
FOSL 160513P00050000 P 05/13/16 50.0 9.10 11.90
FOSL 160513P00050500 P 05/13/16 50.5 9.80 11.90
FOSL 160513P00051000 P 05/13/16 51.0 10.50 12.70
FOSL 160513P00051500 P 05/13/16 51.5 10.60 13.20
FOSL 160513P00052000 P 05/13/16 52.0 11.20 13.70
FOSL 160513P00052500 P 05/13/16 52.5 11.50 14.10
FOSL 160513P00053000 P 05/13/16 53.0 12.00 14.80
FOSL 160513P00054000 P 05/13/16 54.0 13.00 15.80
FOSL 160513P00055000 P 05/13/16 55.0 14.40 16.70
FOSL 160513P00060000 P 05/13/16 60.0 18.90 21.60
FOSL 160520C00022500 C 05/20/16 22.5 16.10 18.50
FOSL 160520C00025000 C 05/20/16 25.0 13.40 16.20
FOSL 160520C00026000 C 05/20/16 26.0 12.40 15.10
FOSL 160520C00027000 C 05/20/16 27.0 11.50 14.60
FOSL 160520C00028000 C 05/20/16 28.0 10.50 13.10
FOSL 160520C00029000 C 05/20/16 29.0 9.90 12.50
FOSL 160520C00030000 C 05/20/16 30.0 9.40 11.60
FOSL 160520C00031000 C 05/20/16 31.0 8.20 10.90
FOSL 160520C00032000 C 05/20/16 32.0 7.40 9.90
FOSL 160520C00033000 C 05/20/16 33.0 6.50 9.20
FOSL 160520C00033500 C 05/20/16 33.5 6.20 8.70
FOSL 160520C00034000 C 05/20/16 34.0 6.20 8.30
FOSL 160520C00034500 C 05/20/16 34.5 5.80 7.80
FOSL 160520C00035000 C 05/20/16 35.0 4.80 7.70
FOSL 160520C00035500 C 05/20/16 35.5 5.10 7.30
FOSL 160520C00036000 C 05/20/16 36.0 4.80 5.30
FOSL 160520C00036500 C 05/20/16 36.5 4.50 5.10
FOSL 160520C00037000 C 05/20/16 37.0 4.40 4.60
FOSL 160520C00037500 C 05/20/16 37.5 4.10 4.30
FOSL 160520C00038000 C 05/20/16 38.0 3.80 4.00
FOSL 160520C00038500 C 05/20/16 38.5 3.50 3.70
FOSL 160520C00039000 C 05/20/16 39.0 3.20 3.40
FOSL 160520C00039500 C 05/20/16 39.5 3.00 3.20
FOSL 160520C00040000 C 05/20/16 40.0 2.75 2.90
FOSL 160520C00040500 C 05/20/16 40.5 2.50 2.65
FOSL 160520C00041000 C 05/20/16 41.0 2.30 2.45
FOSL 160520C00041500 C 05/20/16 41.5 2.10 2.25
FOSL 160520C00042000 C 05/20/16 42.0 1.90 2.00
FOSL 160520C00042500 C 05/20/16 42.5 1.70 1.85
FOSL 160520C00043000 C 05/20/16 43.0 1.55 1.70
FOSL 160520C00043500 C 05/20/16 43.5 1.35 1.55
FOSL 160520C00044000 C 05/20/16 44.0 1.20 1.35
FOSL 160520C00044500 C 05/20/16 44.5 1.10 1.25
FOSL 160520C00045000 C 05/20/16 45.0 0.95 1.10
FOSL 160520C00045500 C 05/20/16 45.5 0.85 1.00
FOSL 160520C00046000 C 05/20/16 46.0 0.75 0.90
FOSL 160520C00046500 C 05/20/16 46.5 0.70 0.80
FOSL 160520C00047000 C 05/20/16 47.0 0.60 0.75
FOSL 160520C00047500 C 05/20/16 47.5 0.50 0.65
FOSL 160520C00048000 C 05/20/16 48.0 0.45 0.60
FOSL 160520C00048500 C 05/20/16 48.5 0.40 0.55
FOSL 160520C00049000 C 05/20/16 49.0 0.35 0.50
FOSL 160520C00049500 C 05/20/16 49.5 0.30 0.45
FOSL 160520C00050000 C 05/20/16 50.0 0.25 0.40
FOSL 160520C00050500 C 05/20/16 50.5 0.25 0.35
FOSL 160520C00051000 C 05/20/16 51.0 0.20 0.30
FOSL 160520C00051500 C 05/20/16 51.5 0.15 0.30
FOSL 160520C00052000 C 05/20/16 52.0 0.15 0.25
FOSL 160520C00052500 C 05/20/16 52.5 0.10 0.25
FOSL 160520C00053000 C 05/20/16 53.0 0.10 0.20
FOSL 160520C00053500 C 05/20/16 53.5 0.05 0.20
FOSL 160520C00054000 C 05/20/16 54.0 0.05 0.15
FOSL 160520C00054500 C 05/20/16 54.5 0.05 0.20
FOSL 160520C00055000 C 05/20/16 55.0 0.05 0.15
FOSL 160520C00055500 C 05/20/16 55.5 0.00 0.15
FOSL 160520C00056000 C 05/20/16 56.0 0.00 0.15
FOSL 160520C00056500 C 05/20/16 56.5 0.00 0.20
FOSL 160520C00057000 C 05/20/16 57.0 0.00 0.20
FOSL 160520C00057500 C 05/20/16 57.5 0.00 0.20
FOSL 160520C00060000 C 05/20/16 60.0 0.00 0.15
FOSL 160520C00065000 C 05/20/16 65.0 0.00 0.05
FOSL 160520P00022500 P 05/20/16 22.5 0.00 0.10
FOSL 160520P00025000 P 05/20/16 25.0 0.00 0.10
FOSL 160520P00026000 P 05/20/16 26.0 0.00 0.15
FOSL 160520P00027000 P 05/20/16 27.0 0.00 0.20
FOSL 160520P00028000 P 05/20/16 28.0 0.10 0.20
FOSL 160520P00029000 P 05/20/16 29.0 0.15 0.30
FOSL 160520P00030000 P 05/20/16 30.0 0.25 0.35
FOSL 160520P00031000 P 05/20/16 31.0 0.35 0.50
FOSL 160520P00032000 P 05/20/16 32.0 0.50 0.65
FOSL 160520P00033000 P 05/20/16 33.0 0.70 0.80
FOSL 160520P00033500 P 05/20/16 33.5 0.80 0.90
FOSL 160520P00034000 P 05/20/16 34.0 0.90 1.05
FOSL 160520P00034500 P 05/20/16 34.5 1.00 1.15
FOSL 160520P00035000 P 05/20/16 35.0 1.15 1.30
FOSL 160520P00035500 P 05/20/16 35.5 1.30 1.45
FOSL 160520P00036000 P 05/20/16 36.0 1.45 1.60
FOSL 160520P00036500 P 05/20/16 36.5 1.60 1.80
FOSL 160520P00037000 P 05/20/16 37.0 1.80 1.95
FOSL 160520P00037500 P 05/20/16 37.5 2.00 2.15
FOSL 160520P00038000 P 05/20/16 38.0 2.20 2.35
FOSL 160520P00038500 P 05/20/16 38.5 2.40 2.60
FOSL 160520P00039000 P 05/20/16 39.0 2.65 2.80
FOSL 160520P00039500 P 05/20/16 39.5 2.90 3.10
FOSL 160520P00040000 P 05/20/16 40.0 3.10 3.30
FOSL 160520P00040500 P 05/20/16 40.5 3.40 3.60
FOSL 160520P00041000 P 05/20/16 41.0 3.60 3.90
FOSL 160520P00041500 P 05/20/16 41.5 3.90 4.20
FOSL 160520P00042000 P 05/20/16 42.0 4.20 4.50
FOSL 160520P00042500 P 05/20/16 42.5 4.40 4.90
FOSL 160520P00043000 P 05/20/16 43.0 4.30 5.20
FOSL 160520P00043500 P 05/20/16 43.5 4.30 5.70
FOSL 160520P00044000 P 05/20/16 44.0 5.00 5.90
FOSL 160520P00044500 P 05/20/16 44.5 5.20 6.40
FOSL 160520P00045000 P 05/20/16 45.0 6.10 6.80
FOSL 160520P00045500 P 05/20/16 45.5 5.00 7.70
FOSL 160520P00046000 P 05/20/16 46.0 5.60 7.70
FOSL 160520P00046500 P 05/20/16 46.5 5.50 8.50
FOSL 160520P00047000 P 05/20/16 47.0 6.00 9.00
FOSL 160520P00047500 P 05/20/16 47.5 6.50 9.40
FOSL 160520P00048000 P 05/20/16 48.0 7.00 9.70
FOSL 160520P00048500 P 05/20/16 48.5 7.40 10.10
FOSL 160520P00049000 P 05/20/16 49.0 7.70 10.50
FOSL 160520P00049500 P 05/20/16 49.5 9.10 11.30
FOSL 160520P00050000 P 05/20/16 50.0 8.70 11.40
FOSL 160520P00050500 P 05/20/16 50.5 9.10 12.00
FOSL 160520P00051000 P 05/20/16 51.0 9.50 12.30
FOSL 160520P00051500 P 05/20/16 51.5 10.00 12.70
FOSL 160520P00052000 P 05/20/16 52.0 11.30 13.50
FOSL 160520P00052500 P 05/20/16 52.5 11.80 13.60
FOSL 160520P00053000 P 05/20/16 53.0 11.40 14.10
FOSL 160520P00053500 P 05/20/16 53.5 11.90 14.50
FOSL 160520P00054000 P 05/20/16 54.0 13.20 15.60
FOSL 160520P00054500 P 05/20/16 54.5 13.60 15.50
FOSL 160520P00055000 P 05/20/16 55.0 14.20 16.70
FOSL 160520P00055500 P 05/20/16 55.5 14.60 17.00
FOSL 160520P00056000 P 05/20/16 56.0 15.00 17.60
FOSL 160520P00056500 P 05/20/16 56.5 15.50 17.90
FOSL 160520P00057000 P 05/20/16 57.0 16.30 17.90
FOSL 160520P00057500 P 05/20/16 57.5 16.90 19.00
FOSL 160520P00060000 P 05/20/16 60.0 18.90 21.50
FOSL 160520P00065000 P 05/20/16 65.0 23.90 26.40
FOSL 160527C00025000 C 05/27/16 25.0 13.30 16.80
FOSL 160527C00030000 C 05/27/16 30.0 9.00 12.00
FOSL 160527C00031000 C 05/27/16 31.0 8.20 11.00
FOSL 160527C00032000 C 05/27/16 32.0 7.40 10.20
FOSL 160527C00033000 C 05/27/16 33.0 6.50 9.40
FOSL 160527C00033500 C 05/27/16 33.5 6.60 9.00
FOSL 160527C00034000 C 05/27/16 34.0 5.70 8.60
FOSL 160527C00034500 C 05/27/16 34.5 5.30 8.20
FOSL 160527C00035000 C 05/27/16 35.0 5.50 7.80
FOSL 160527C00035500 C 05/27/16 35.5 5.00 7.60
FOSL 160527C00036000 C 05/27/16 36.0 4.70 5.40
FOSL 160527C00036500 C 05/27/16 36.5 4.50 5.20
FOSL 160527C00037000 C 05/27/16 37.0 4.20 4.90
FOSL 160527C00037500 C 05/27/16 37.5 3.80 4.50
FOSL 160527C00038000 C 05/27/16 38.0 3.80 4.20
FOSL 160527C00038500 C 05/27/16 38.5 3.50 3.90
FOSL 160527C00039000 C 05/27/16 39.0 3.20 3.80
FOSL 160527C00039500 C 05/27/16 39.5 3.00 3.30
FOSL 160527C00040000 C 05/27/16 40.0 2.80 3.00
FOSL 160527C00040500 C 05/27/16 40.5 2.55 2.80
FOSL 160527C00041000 C 05/27/16 41.0 2.35 2.55
FOSL 160527C00041500 C 05/27/16 41.5 2.00 2.40
FOSL 160527C00042000 C 05/27/16 42.0 1.95 2.10
FOSL 160527C00042500 C 05/27/16 42.5 1.75 1.90
FOSL 160527C00043000 C 05/27/16 43.0 1.60 1.75
FOSL 160527C00043500 C 05/27/16 43.5 1.40 1.60
FOSL 160527C00044000 C 05/27/16 44.0 1.25 1.50
FOSL 160527C00044500 C 05/27/16 44.5 1.05 1.55
FOSL 160527C00045000 C 05/27/16 45.0 1.00 1.25
FOSL 160527C00045500 C 05/27/16 45.5 0.75 1.30
FOSL 160527C00046000 C 05/27/16 46.0 0.65 1.10
FOSL 160527C00046500 C 05/27/16 46.5 0.65 0.90
FOSL 160527C00047000 C 05/27/16 47.0 0.45 1.00
FOSL 160527C00047500 C 05/27/16 47.5 0.50 2.05
FOSL 160527C00048000 C 05/27/16 48.0 0.40 0.85
FOSL 160527C00048500 C 05/27/16 48.5 0.40 1.10
FOSL 160527C00049000 C 05/27/16 49.0 0.30 0.70
FOSL 160527C00049500 C 05/27/16 49.5 0.25 1.15
FOSL 160527C00050000 C 05/27/16 50.0 0.20 0.75
FOSL 160527C00050500 C 05/27/16 50.5 0.15 0.90
FOSL 160527C00051000 C 05/27/16 51.0 0.00 0.85
FOSL 160527C00051500 C 05/27/16 51.5 0.10 0.75
FOSL 160527C00052000 C 05/27/16 52.0 0.00 0.55
FOSL 160527C00052500 C 05/27/16 52.5 0.00 0.55
FOSL 160527C00053000 C 05/27/16 53.0 0.00 0.55
FOSL 160527C00055000 C 05/27/16 55.0 0.00 0.50
FOSL 160527C00060000 C 05/27/16 60.0 0.00 0.50
FOSL 160527P00025000 P 05/27/16 25.0 0.00 0.50
FOSL 160527P00030000 P 05/27/16 30.0 0.10 0.50
FOSL 160527P00031000 P 05/27/16 31.0 0.35 0.65
FOSL 160527P00032000 P 05/27/16 32.0 0.45 0.85
FOSL 160527P00033000 P 05/27/16 33.0 0.45 1.65
FOSL 160527P00033500 P 05/27/16 33.5 0.70 1.05
FOSL 160527P00034000 P 05/27/16 34.0 0.95 1.10
FOSL 160527P00034500 P 05/27/16 34.5 1.00 1.25
FOSL 160527P00035000 P 05/27/16 35.0 1.20 1.35
FOSL 160527P00035500 P 05/27/16 35.5 1.30 1.55
FOSL 160527P00036000 P 05/27/16 36.0 1.35 1.80
FOSL 160527P00036500 P 05/27/16 36.5 1.60 1.85
FOSL 160527P00037000 P 05/27/16 37.0 1.60 2.10
FOSL 160527P00037500 P 05/27/16 37.5 1.85 2.25
FOSL 160527P00038000 P 05/27/16 38.0 2.15 2.45
FOSL 160527P00038500 P 05/27/16 38.5 2.45 2.65
FOSL 160527P00039000 P 05/27/16 39.0 2.60 2.95
FOSL 160527P00039500 P 05/27/16 39.5 2.85 3.10
FOSL 160527P00040000 P 05/27/16 40.0 3.10 3.50
FOSL 160527P00040500 P 05/27/16 40.5 3.40 3.80
FOSL 160527P00041000 P 05/27/16 41.0 3.70 4.10
FOSL 160527P00041500 P 05/27/16 41.5 3.80 4.40
FOSL 160527P00042000 P 05/27/16 42.0 4.20 4.70
FOSL 160527P00042500 P 05/27/16 42.5 4.30 5.00
FOSL 160527P00043000 P 05/27/16 43.0 4.60 5.30
FOSL 160527P00043500 P 05/27/16 43.5 4.80 5.70
FOSL 160527P00044000 P 05/27/16 44.0 5.40 6.00
FOSL 160527P00044500 P 05/27/16 44.5 5.50 6.90
FOSL 160527P00045000 P 05/27/16 45.0 5.80 7.30
FOSL 160527P00045500 P 05/27/16 45.5 4.90 7.70
FOSL 160527P00046000 P 05/27/16 46.0 5.40 8.00
FOSL 160527P00046500 P 05/27/16 46.5 5.70 8.70
FOSL 160527P00047000 P 05/27/16 47.0 6.10 9.00
FOSL 160527P00047500 P 05/27/16 47.5 6.50 9.50
FOSL 160527P00048000 P 05/27/16 48.0 6.90 9.90
FOSL 160527P00048500 P 05/27/16 48.5 7.40 10.30
FOSL 160527P00049000 P 05/27/16 49.0 8.00 10.60
FOSL 160527P00049500 P 05/27/16 49.5 8.30 11.10
FOSL 160527P00050000 P 05/27/16 50.0 8.70 11.60
FOSL 160527P00050500 P 05/27/16 50.5 9.20 12.10
FOSL 160527P00051000 P 05/27/16 51.0 9.70 12.70
FOSL 160527P00051500 P 05/27/16 51.5 10.10 13.10
FOSL 160527P00052000 P 05/27/16 52.0 10.80 13.60
FOSL 160527P00052500 P 05/27/16 52.5 11.10 13.70
FOSL 160527P00053000 P 05/27/16 53.0 11.50 14.60
FOSL 160527P00055000 P 05/27/16 55.0 13.50 16.80
FOSL 160527P00060000 P 05/27/16 60.0 18.40 21.80
FOSL 160603C00025000 C 06/03/16 25.0 13.50 16.60
FOSL 160603C00030000 C 06/03/16 30.0 8.60 11.90
FOSL 160603C00035000 C 06/03/16 35.0 4.30 8.00
FOSL 160603C00035500 C 06/03/16 35.5 5.00 7.50
FOSL 160603C00036000 C 06/03/16 36.0 4.90 5.40
FOSL 160603C00036500 C 06/03/16 36.5 4.60 5.30
FOSL 160603C00037000 C 06/03/16 37.0 4.30 4.80
FOSL 160603C00037500 C 06/03/16 37.5 4.00 4.50
FOSL 160603C00038000 C 06/03/16 38.0 3.70 4.30
FOSL 160603C00038500 C 06/03/16 38.5 3.50 3.90
FOSL 160603C00039000 C 06/03/16 39.0 3.30 3.60
FOSL 160603C00039500 C 06/03/16 39.5 3.10 3.30
FOSL 160603C00040000 C 06/03/16 40.0 2.85 3.10
FOSL 160603C00040500 C 06/03/16 40.5 2.65 2.85
FOSL 160603C00041000 C 06/03/16 41.0 2.40 2.60
FOSL 160603C00041500 C 06/03/16 41.5 2.20 2.45
FOSL 160603C00042000 C 06/03/16 42.0 2.00 2.20
FOSL 160603C00042500 C 06/03/16 42.5 1.85 2.00
FOSL 160603C00043000 C 06/03/16 43.0 1.65 1.85
FOSL 160603C00043500 C 06/03/16 43.5 1.50 1.65
FOSL 160603C00044000 C 06/03/16 44.0 1.35 1.50
FOSL 160603C00044500 C 06/03/16 44.5 1.15 1.50
FOSL 160603C00045000 C 06/03/16 45.0 1.10 1.25
FOSL 160603C00045500 C 06/03/16 45.5 0.90 1.35
FOSL 160603C00046000 C 06/03/16 46.0 0.80 1.25
FOSL 160603C00046500 C 06/03/16 46.5 0.75 1.05
FOSL 160603C00047000 C 06/03/16 47.0 0.60 1.05
FOSL 160603C00047500 C 06/03/16 47.5 0.60 1.00
FOSL 160603C00048000 C 06/03/16 48.0 0.50 0.90
FOSL 160603C00048500 C 06/03/16 48.5 0.40 1.05
FOSL 160603C00049000 C 06/03/16 49.0 0.35 0.75
FOSL 160603C00049500 C 06/03/16 49.5 0.30 1.05
FOSL 160603C00050000 C 06/03/16 50.0 0.25 0.60
FOSL 160603C00050500 C 06/03/16 50.5 0.20 0.90
FOSL 160603C00051000 C 06/03/16 51.0 0.15 0.90
FOSL 160603C00051500 C 06/03/16 51.5 0.10 0.80
FOSL 160603C00052000 C 06/03/16 52.0 0.05 0.75
FOSL 160603C00052500 C 06/03/16 52.5 0.00 0.55
FOSL 160603C00053000 C 06/03/16 53.0 0.00 0.75
FOSL 160603C00055000 C 06/03/16 55.0 0.00 0.50
FOSL 160603P00025000 P 06/03/16 25.0 0.00 0.50
FOSL 160603P00030000 P 06/03/16 30.0 0.15 0.55
FOSL 160603P00035000 P 06/03/16 35.0 1.25 1.40
FOSL 160603P00035500 P 06/03/16 35.5 1.40 1.55
FOSL 160603P00036000 P 06/03/16 36.0 1.35 1.85
FOSL 160603P00036500 P 06/03/16 36.5 1.75 1.95
FOSL 160603P00037000 P 06/03/16 37.0 1.90 2.10
FOSL 160603P00037500 P 06/03/16 37.5 2.10 2.30
FOSL 160603P00038000 P 06/03/16 38.0 2.30 2.50
FOSL 160603P00038500 P 06/03/16 38.5 2.50 2.75
FOSL 160603P00039000 P 06/03/16 39.0 2.70 2.95
FOSL 160603P00039500 P 06/03/16 39.5 3.00 3.30
FOSL 160603P00040000 P 06/03/16 40.0 3.20 3.50
FOSL 160603P00040500 P 06/03/16 40.5 3.50 3.90
FOSL 160603P00041000 P 06/03/16 41.0 3.70 4.20
FOSL 160603P00041500 P 06/03/16 41.5 3.70 4.50
FOSL 160603P00042000 P 06/03/16 42.0 4.00 4.80
FOSL 160603P00042500 P 06/03/16 42.5 4.30 5.10
FOSL 160603P00043000 P 06/03/16 43.0 4.60 5.40
FOSL 160603P00043500 P 06/03/16 43.5 5.00 6.00
FOSL 160603P00044000 P 06/03/16 44.0 5.30 6.10
FOSL 160603P00044500 P 06/03/16 44.5 5.60 6.70
FOSL 160603P00045000 P 06/03/16 45.0 5.80 7.10
FOSL 160603P00045500 P 06/03/16 45.5 5.20 7.90
FOSL 160603P00046000 P 06/03/16 46.0 5.60 8.10
FOSL 160603P00046500 P 06/03/16 46.5 5.70 8.70
FOSL 160603P00047000 P 06/03/16 47.0 6.00 9.10
FOSL 160603P00047500 P 06/03/16 47.5 6.50 9.50
FOSL 160603P00048000 P 06/03/16 48.0 6.90 9.90
FOSL 160603P00048500 P 06/03/16 48.5 7.60 10.20
FOSL 160603P00049000 P 06/03/16 49.0 8.10 10.70
FOSL 160603P00049500 P 06/03/16 49.5 8.30 11.10
FOSL 160603P00050000 P 06/03/16 50.0 8.70 11.50
FOSL 160603P00050500 P 06/03/16 50.5 9.40 11.90
FOSL 160603P00051000 P 06/03/16 51.0 9.60 12.40
FOSL 160603P00051500 P 06/03/16 51.5 10.30 12.80
FOSL 160603P00052000 P 06/03/16 52.0 10.70 13.30
FOSL 160603P00052500 P 06/03/16 52.5 11.10 13.70
FOSL 160603P00053000 P 06/03/16 53.0 11.70 14.20
FOSL 160603P00055000 P 06/03/16 55.0 13.50 16.80
FOSL 160610C00025000 C 06/10/16 25.0 13.60 16.80
FOSL 160610C00030000 C 06/10/16 30.0 9.20 12.00
FOSL 160610C00034000 C 06/10/16 34.0 5.80 8.80
FOSL 160610C00035000 C 06/10/16 35.0 5.60 8.00
FOSL 160610C00035500 C 06/10/16 35.5 5.00 7.50
FOSL 160610C00036000 C 06/10/16 36.0 5.00 5.50
FOSL 160610C00036500 C 06/10/16 36.5 4.70 5.40
FOSL 160610C00037000 C 06/10/16 37.0 4.40 4.90
FOSL 160610C00037500 C 06/10/16 37.5 4.10 4.70
FOSL 160610C00038000 C 06/10/16 38.0 3.80 4.40
FOSL 160610C00038500 C 06/10/16 38.5 3.60 4.00
FOSL 160610C00039000 C 06/10/16 39.0 3.50 3.70
FOSL 160610C00039500 C 06/10/16 39.5 3.20 3.50
FOSL 160610C00040000 C 06/10/16 40.0 2.90 3.30
FOSL 160610C00040500 C 06/10/16 40.5 2.65 3.10
FOSL 160610C00041000 C 06/10/16 41.0 2.50 2.75
FOSL 160610C00041500 C 06/10/16 41.5 2.30 2.55
FOSL 160610C00042000 C 06/10/16 42.0 2.15 2.35
FOSL 160610C00042500 C 06/10/16 42.5 1.95 2.15
FOSL 160610C00043000 C 06/10/16 43.0 1.75 1.95
FOSL 160610C00043500 C 06/10/16 43.5 1.60 1.80
FOSL 160610C00044000 C 06/10/16 44.0 1.45 1.65
FOSL 160610C00044500 C 06/10/16 44.5 1.30 1.50
FOSL 160610C00045000 C 06/10/16 45.0 1.20 1.40
FOSL 160610C00045500 C 06/10/16 45.5 1.10 1.25
FOSL 160610C00046000 C 06/10/16 46.0 0.90 1.20
FOSL 160610C00046500 C 06/10/16 46.5 0.85 1.10
FOSL 160610C00047000 C 06/10/16 47.0 0.80 0.95
FOSL 160610C00047500 C 06/10/16 47.5 0.65 1.05
FOSL 160610C00048000 C 06/10/16 48.0 0.60 0.80
FOSL 160610C00048500 C 06/10/16 48.5 0.50 1.20
FOSL 160610C00049000 C 06/10/16 49.0 0.50 0.65
FOSL 160610C00049500 C 06/10/16 49.5 0.40 1.10
FOSL 160610C00050000 C 06/10/16 50.0 0.30 0.70
FOSL 160610C00051000 C 06/10/16 51.0 0.20 0.90
FOSL 160610C00052000 C 06/10/16 52.0 0.10 0.70
FOSL 160610C00055000 C 06/10/16 55.0 0.00 0.50
FOSL 160610P00025000 P 06/10/16 25.0 0.00 0.50
FOSL 160610P00030000 P 06/10/16 30.0 0.15 0.60
FOSL 160610P00034000 P 06/10/16 34.0 1.10 1.25
FOSL 160610P00035000 P 06/10/16 35.0 1.40 1.50
FOSL 160610P00035500 P 06/10/16 35.5 1.50 1.70
FOSL 160610P00036000 P 06/10/16 36.0 1.50 1.90
FOSL 160610P00036500 P 06/10/16 36.5 1.85 2.05
FOSL 160610P00037000 P 06/10/16 37.0 2.05 2.25
FOSL 160610P00037500 P 06/10/16 37.5 2.25 2.45
FOSL 160610P00038000 P 06/10/16 38.0 2.45 2.65
FOSL 160610P00038500 P 06/10/16 38.5 2.65 2.90
FOSL 160610P00039000 P 06/10/16 39.0 2.90 3.10
FOSL 160610P00039500 P 06/10/16 39.5 3.10 3.40
FOSL 160610P00040000 P 06/10/16 40.0 3.30 3.70
FOSL 160610P00040500 P 06/10/16 40.5 3.60 4.00
FOSL 160610P00041000 P 06/10/16 41.0 3.70 4.30
FOSL 160610P00041500 P 06/10/16 41.5 3.80 4.60
FOSL 160610P00042000 P 06/10/16 42.0 4.10 4.90
FOSL 160610P00042500 P 06/10/16 42.5 4.40 5.20
FOSL 160610P00043000 P 06/10/16 43.0 4.70 5.50
FOSL 160610P00043500 P 06/10/16 43.5 5.00 5.90
FOSL 160610P00044000 P 06/10/16 44.0 5.40 6.40
FOSL 160610P00044500 P 06/10/16 44.5 5.70 6.60
FOSL 160610P00045000 P 06/10/16 45.0 6.00 7.00
FOSL 160610P00045500 P 06/10/16 45.5 6.20 7.60
FOSL 160610P00046000 P 06/10/16 46.0 5.40 8.10
FOSL 160610P00046500 P 06/10/16 46.5 5.80 8.80
FOSL 160610P00047000 P 06/10/16 47.0 6.10 9.10
FOSL 160610P00047500 P 06/10/16 47.5 6.50 9.50
FOSL 160610P00048000 P 06/10/16 48.0 7.20 10.60
FOSL 160610P00048500 P 06/10/16 48.5 7.70 10.10
FOSL 160610P00049000 P 06/10/16 49.0 8.00 10.70
FOSL 160610P00049500 P 06/10/16 49.5 8.40 11.30
FOSL 160610P00050000 P 06/10/16 50.0 8.80 11.80
FOSL 160610P00051000 P 06/10/16 51.0 9.70 12.30
FOSL 160610P00052000 P 06/10/16 52.0 10.60 13.90
FOSL 160610P00055000 P 06/10/16 55.0 13.70 16.90
FOSL 160617C00017500 C 06/17/16 17.5 20.90 23.60
FOSL 160617C00020000 C 06/17/16 20.0 18.30 21.00
FOSL 160617C00022500 C 06/17/16 22.5 15.90 18.60
FOSL 160617C00024000 C 06/17/16 24.0 14.50 17.40
FOSL 160617C00025000 C 06/17/16 25.0 13.40 16.50
FOSL 160617C00026000 C 06/17/16 26.0 12.50 15.50
FOSL 160617C00027000 C 06/17/16 27.0 11.50 14.60
FOSL 160617C00028000 C 06/17/16 28.0 10.50 13.60
FOSL 160617C00029000 C 06/17/16 29.0 9.60 12.60
FOSL 160617C00030000 C 06/17/16 30.0 8.80 11.90
FOSL 160617C00031000 C 06/17/16 31.0 8.20 11.00
FOSL 160617C00032000 C 06/17/16 32.0 7.30 10.20
FOSL 160617C00033000 C 06/17/16 33.0 6.50 9.40
FOSL 160617C00034000 C 06/17/16 34.0 5.70 8.50
FOSL 160617C00035000 C 06/17/16 35.0 5.80 7.60
FOSL 160617C00036000 C 06/17/16 36.0 5.10 5.70
FOSL 160617C00037000 C 06/17/16 37.0 4.50 5.00
FOSL 160617C00038000 C 06/17/16 38.0 4.10 4.50
FOSL 160617C00039000 C 06/17/16 39.0 3.60 3.80
FOSL 160617C00040000 C 06/17/16 40.0 3.10 3.30
FOSL 160617C00041000 C 06/17/16 41.0 2.65 2.85
FOSL 160617C00042000 C 06/17/16 42.0 2.25 2.40
FOSL 160617C00043000 C 06/17/16 43.0 1.90 2.05
FOSL 160617C00044000 C 06/17/16 44.0 1.55 1.70
FOSL 160617C00045000 C 06/17/16 45.0 1.25 1.40
FOSL 160617C00046000 C 06/17/16 46.0 1.05 1.20
FOSL 160617C00047000 C 06/17/16 47.0 0.85 0.95
FOSL 160617C00048000 C 06/17/16 48.0 0.65 0.80
FOSL 160617C00049000 C 06/17/16 49.0 0.55 0.65
FOSL 160617C00050000 C 06/17/16 50.0 0.45 0.55
FOSL 160617C00055000 C 06/17/16 55.0 0.10 0.30
FOSL 160617C00060000 C 06/17/16 60.0 0.00 0.15
FOSL 160617C00065000 C 06/17/16 65.0 0.00 0.10
FOSL 160617C00070000 C 06/17/16 70.0 0.00 0.20
FOSL 160617C00075000 C 06/17/16 75.0 0.00 0.55
FOSL 160617C00080000 C 06/17/16 80.0 0.00 0.40
FOSL 160617P00017500 P 06/17/16 17.5 0.00 0.20
FOSL 160617P00020000 P 06/17/16 20.0 0.00 0.15
FOSL 160617P00022500 P 06/17/16 22.5 0.00 0.15
FOSL 160617P00024000 P 06/17/16 24.0 0.00 0.25
FOSL 160617P00025000 P 06/17/16 25.0 0.00 0.25
FOSL 160617P00026000 P 06/17/16 26.0 0.10 0.25
FOSL 160617P00027000 P 06/17/16 27.0 0.15 0.35
FOSL 160617P00028000 P 06/17/16 28.0 0.25 0.40
FOSL 160617P00029000 P 06/17/16 29.0 0.35 0.45
FOSL 160617P00030000 P 06/17/16 30.0 0.45 0.55
FOSL 160617P00031000 P 06/17/16 31.0 0.60 0.70
FOSL 160617P00032000 P 06/17/16 32.0 0.75 0.85
FOSL 160617P00033000 P 06/17/16 33.0 0.95 1.05
FOSL 160617P00034000 P 06/17/16 34.0 1.20 1.30
FOSL 160617P00035000 P 06/17/16 35.0 1.45 1.55
FOSL 160617P00036000 P 06/17/16 36.0 1.75 1.90
FOSL 160617P00037000 P 06/17/16 37.0 2.15 2.25
FOSL 160617P00038000 P 06/17/16 38.0 2.55 2.70
FOSL 160617P00039000 P 06/17/16 39.0 3.00 3.20
FOSL 160617P00040000 P 06/17/16 40.0 3.50 3.70
FOSL 160617P00041000 P 06/17/16 41.0 4.00 4.30
FOSL 160617P00042000 P 06/17/16 42.0 4.10 4.90
FOSL 160617P00043000 P 06/17/16 43.0 4.70 5.60
FOSL 160617P00044000 P 06/17/16 44.0 5.40 6.30
FOSL 160617P00045000 P 06/17/16 45.0 6.20 7.20
FOSL 160617P00046000 P 06/17/16 46.0 6.70 7.90
FOSL 160617P00047000 P 06/17/16 47.0 7.50 9.50
FOSL 160617P00048000 P 06/17/16 48.0 7.70 10.20
FOSL 160617P00049000 P 06/17/16 49.0 8.50 11.10
FOSL 160617P00050000 P 06/17/16 50.0 9.40 12.00
FOSL 160617P00055000 P 06/17/16 55.0 14.50 16.70
FOSL 160617P00060000 P 06/17/16 60.0 19.30 21.60
FOSL 160617P00065000 P 06/17/16 65.0 24.10 26.40
FOSL 160617P00070000 P 06/17/16 70.0 28.70 31.40
FOSL 160617P00075000 P 06/17/16 75.0 33.70 36.40
FOSL 160617P00080000 P 06/17/16 80.0 38.70 41.70
FOSL 160624C00032000 C 06/24/16 32.0 7.00 10.40
FOSL 160624C00032500 C 06/24/16 32.5 6.70 10.20
FOSL 160624C00033000 C 06/24/16 33.0 6.60 9.60
FOSL 160624C00033500 C 06/24/16 33.5 5.80 9.40
FOSL 160624C00034000 C 06/24/16 34.0 6.00 8.80
FOSL 160624C00034500 C 06/24/16 34.5 5.10 8.60
FOSL 160624C00035000 C 06/24/16 35.0 5.30 8.20
FOSL 160624C00035500 C 06/24/16 35.5 5.40 6.10
FOSL 160624C00036000 C 06/24/16 36.0 5.20 5.80
FOSL 160624C00036500 C 06/24/16 36.5 4.90 5.90
FOSL 160624C00037000 C 06/24/16 37.0 4.60 5.20
FOSL 160624C00037500 C 06/24/16 37.5 4.30 5.00
FOSL 160624C00038000 C 06/24/16 38.0 4.10 4.70
FOSL 160624C00038500 C 06/24/16 38.5 3.90 4.30
FOSL 160624C00039000 C 06/24/16 39.0 3.60 4.00
FOSL 160624C00039500 C 06/24/16 39.5 3.40 3.70
FOSL 160624C00040000 C 06/24/16 40.0 3.10 3.50
FOSL 160624C00040500 C 06/24/16 40.5 2.85 3.30
FOSL 160624C00041000 C 06/24/16 41.0 2.60 3.10
FOSL 160624C00041500 C 06/24/16 41.5 2.40 3.10
FOSL 160624C00042000 C 06/24/16 42.0 2.25 2.65
FOSL 160624C00042500 C 06/24/16 42.5 2.05 2.45
FOSL 160624C00043000 C 06/24/16 43.0 1.90 2.25
FOSL 160624C00043500 C 06/24/16 43.5 1.75 2.10
FOSL 160624C00044000 C 06/24/16 44.0 1.60 1.95
FOSL 160624C00044500 C 06/24/16 44.5 1.45 1.80
FOSL 160624C00045000 C 06/24/16 45.0 1.30 1.70
FOSL 160624C00045500 C 06/24/16 45.5 1.10 2.20
FOSL 160624C00046000 C 06/24/16 46.0 1.10 1.40
FOSL 160624C00046500 C 06/24/16 46.5 1.00 1.30
FOSL 160624C00047000 C 06/24/16 47.0 0.65 2.50
FOSL 160624C00047500 C 06/24/16 47.5 0.80 1.10
FOSL 160624C00048000 C 06/24/16 48.0 0.60 1.10
FOSL 160624C00048500 C 06/24/16 48.5 0.55 1.10
FOSL 160624C00049000 C 06/24/16 49.0 0.05 1.55
FOSL 160624C00050000 C 06/24/16 50.0 0.05 1.30
FOSL 160624P00032000 P 06/24/16 32.0 0.65 1.10
FOSL 160624P00032500 P 06/24/16 32.5 0.40 1.35
FOSL 160624P00033000 P 06/24/16 33.0 0.75 1.30
FOSL 160624P00033500 P 06/24/16 33.5 1.05 1.30
FOSL 160624P00034000 P 06/24/16 34.0 0.95 2.10
FOSL 160624P00034500 P 06/24/16 34.5 1.15 1.70
FOSL 160624P00035000 P 06/24/16 35.0 1.50 1.75
FOSL 160624P00035500 P 06/24/16 35.5 1.65 1.95
FOSL 160624P00036000 P 06/24/16 36.0 1.85 2.05
FOSL 160624P00036500 P 06/24/16 36.5 2.05 2.20
FOSL 160624P00037000 P 06/24/16 37.0 2.20 2.40
FOSL 160624P00037500 P 06/24/16 37.5 2.40 2.65
FOSL 160624P00038000 P 06/24/16 38.0 2.60 2.90
FOSL 160624P00038500 P 06/24/16 38.5 2.80 3.10
FOSL 160624P00039000 P 06/24/16 39.0 3.10 3.30
FOSL 160624P00039500 P 06/24/16 39.5 3.30 3.60
FOSL 160624P00040000 P 06/24/16 40.0 3.50 3.90
FOSL 160624P00040500 P 06/24/16 40.5 3.80 4.20
FOSL 160624P00041000 P 06/24/16 41.0 3.70 4.50
FOSL 160624P00041500 P 06/24/16 41.5 4.00 4.90
FOSL 160624P00042000 P 06/24/16 42.0 4.30 5.10
FOSL 160624P00042500 P 06/24/16 42.5 4.60 5.50
FOSL 160624P00043000 P 06/24/16 43.0 4.90 5.90
FOSL 160624P00043500 P 06/24/16 43.5 5.30 6.10
FOSL 160624P00044000 P 06/24/16 44.0 5.50 6.60
FOSL 160624P00044500 P 06/24/16 44.5 6.10 6.90
FOSL 160624P00045000 P 06/24/16 45.0 6.40 7.10
FOSL 160624P00045500 P 06/24/16 45.5 6.60 7.80
FOSL 160624P00046000 P 06/24/16 46.0 5.70 9.00
FOSL 160624P00046500 P 06/24/16 46.5 5.90 9.50
FOSL 160624P00047000 P 06/24/16 47.0 6.50 9.80
FOSL 160624P00047500 P 06/24/16 47.5 6.70 10.30
FOSL 160624P00048000 P 06/24/16 48.0 7.30 10.00
FOSL 160624P00048500 P 06/24/16 48.5 7.50 11.30
FOSL 160624P00049000 P 06/24/16 49.0 7.90 11.00
FOSL 160624P00050000 P 06/24/16 50.0 9.00 11.90
FOSL 160916C00015000 C 09/16/16 15.0 23.30 26.80
FOSL 160916C00017500 C 09/16/16 17.5 20.90 24.20
FOSL 160916C00020000 C 09/16/16 20.0 18.50 22.00
FOSL 160916C00021000 C 09/16/16 21.0 17.50 20.80
FOSL 160916C00022500 C 09/16/16 22.5 16.10 19.40
FOSL 160916C00024000 C 09/16/16 24.0 14.70 18.00
FOSL 160916C00025000 C 09/16/16 25.0 13.80 17.10
FOSL 160916C00026000 C 09/16/16 26.0 13.00 16.40
FOSL 160916C00027000 C 09/16/16 27.0 13.10 14.70
FOSL 160916C00028000 C 09/16/16 28.0 11.30 14.80
FOSL 160916C00029000 C 09/16/16 29.0 10.40 13.90
FOSL 160916C00030000 C 09/16/16 30.0 9.60 13.00
FOSL 160916C00031000 C 09/16/16 31.0 8.90 12.20
FOSL 160916C00032000 C 09/16/16 32.0 8.40 11.60
FOSL 160916C00033000 C 09/16/16 33.0 7.60 10.80
FOSL 160916C00034000 C 09/16/16 34.0 6.90 10.20
FOSL 160916C00035000 C 09/16/16 35.0 7.20 8.10
FOSL 160916C00036000 C 09/16/16 36.0 5.90 7.80
FOSL 160916C00037000 C 09/16/16 37.0 5.60 6.90
FOSL 160916C00038000 C 09/16/16 38.0 5.30 6.30
FOSL 160916C00039000 C 09/16/16 39.0 4.50 6.00
FOSL 160916C00040000 C 09/16/16 40.0 4.20 5.30
FOSL 160916C00041000 C 09/16/16 41.0 3.90 5.20
FOSL 160916C00042000 C 09/16/16 42.0 3.70 4.50
FOSL 160916C00043000 C 09/16/16 43.0 3.30 4.70
FOSL 160916C00044000 C 09/16/16 44.0 3.00 4.70
FOSL 160916C00045000 C 09/16/16 45.0 2.60 4.20
FOSL 160916C00046000 C 09/16/16 46.0 2.35 3.80
FOSL 160916C00047000 C 09/16/16 47.0 2.05 3.70
FOSL 160916C00048000 C 09/16/16 48.0 1.80 3.90
FOSL 160916C00049000 C 09/16/16 49.0 1.55 2.85
FOSL 160916C00050000 C 09/16/16 50.0 1.35 2.55
FOSL 160916C00055000 C 09/16/16 55.0 0.75 1.30
FOSL 160916C00060000 C 09/16/16 60.0 0.40 0.75
FOSL 160916C00065000 C 09/16/16 65.0 0.00 0.65
FOSL 160916C00070000 C 09/16/16 70.0 0.00 0.85
FOSL 160916C00075000 C 09/16/16 75.0 0.00 0.25
FOSL 160916P00015000 P 09/16/16 15.0 0.05 1.85
FOSL 160916P00017500 P 09/16/16 17.5 0.00 0.70
FOSL 160916P00020000 P 09/16/16 20.0 0.00 0.90
FOSL 160916P00021000 P 09/16/16 21.0 0.00 0.85
FOSL 160916P00022500 P 09/16/16 22.5 0.00 0.95
FOSL 160916P00024000 P 09/16/16 24.0 0.15 0.75
FOSL 160916P00025000 P 09/16/16 25.0 0.00 1.20
FOSL 160916P00026000 P 09/16/16 26.0 0.15 1.10
FOSL 160916P00027000 P 09/16/16 27.0 0.45 1.15
FOSL 160916P00028000 P 09/16/16 28.0 0.35 1.35
FOSL 160916P00029000 P 09/16/16 29.0 0.55 1.70
FOSL 160916P00030000 P 09/16/16 30.0 1.00 1.90
FOSL 160916P00031000 P 09/16/16 31.0 1.35 2.05
FOSL 160916P00032000 P 09/16/16 32.0 1.60 2.05
FOSL 160916P00033000 P 09/16/16 33.0 1.55 2.50
FOSL 160916P00034000 P 09/16/16 34.0 1.80 2.80
FOSL 160916P00035000 P 09/16/16 35.0 2.10 3.40
FOSL 160916P00036000 P 09/16/16 36.0 2.50 3.70
FOSL 160916P00037000 P 09/16/16 37.0 2.85 4.10
FOSL 160916P00038000 P 09/16/16 38.0 3.10 4.50
FOSL 160916P00039000 P 09/16/16 39.0 3.70 5.00
FOSL 160916P00040000 P 09/16/16 40.0 4.30 5.80
FOSL 160916P00041000 P 09/16/16 41.0 4.90 6.00
FOSL 160916P00042000 P 09/16/16 42.0 5.90 6.80
FOSL 160916P00043000 P 09/16/16 43.0 6.50 7.60
FOSL 160916P00044000 P 09/16/16 44.0 7.10 8.60
FOSL 160916P00045000 P 09/16/16 45.0 7.80 8.80
FOSL 160916P00046000 P 09/16/16 46.0 8.50 10.10
FOSL 160916P00047000 P 09/16/16 47.0 9.10 10.60
FOSL 160916P00048000 P 09/16/16 48.0 10.00 11.50
FOSL 160916P00049000 P 09/16/16 49.0 10.40 12.00
FOSL 160916P00050000 P 09/16/16 50.0 9.90 13.50
FOSL 160916P00055000 P 09/16/16 55.0 14.10 17.30
FOSL 160916P00060000 P 09/16/16 60.0 18.70 22.10
FOSL 160916P00065000 P 09/16/16 65.0 23.50 26.90
FOSL 160916P00070000 P 09/16/16 70.0 28.60 31.90
FOSL 160916P00075000 P 09/16/16 75.0 33.30 36.80
FOSL 161216C00020000 C 12/16/16 20.0 18.70 22.00
FOSL 161216C00021000 C 12/16/16 21.0 18.10 21.20
FOSL 161216C00022000 C 12/16/16 22.0 17.30 20.20
FOSL 161216C00023000 C 12/16/16 23.0 16.50 19.40
FOSL 161216C00024000 C 12/16/16 24.0 15.10 18.40
FOSL 161216C00025000 C 12/16/16 25.0 14.40 17.60
FOSL 161216C00026000 C 12/16/16 26.0 14.10 16.80
FOSL 161216C00027000 C 12/16/16 27.0 12.70 16.00
FOSL 161216C00028000 C 12/16/16 28.0 12.30 15.20
FOSL 161216C00029000 C 12/16/16 29.0 11.90 14.60
FOSL 161216C00030000 C 12/16/16 30.0 11.50 13.80
FOSL 161216C00031000 C 12/16/16 31.0 10.30 13.20
FOSL 161216C00032000 C 12/16/16 32.0 9.60 12.40
FOSL 161216C00033000 C 12/16/16 33.0 8.90 11.80
FOSL 161216C00034000 C 12/16/16 34.0 8.90 10.50
FOSL 161216C00035000 C 12/16/16 35.0 8.20 10.80
FOSL 161216C00036000 C 12/16/16 36.0 7.60 9.50
FOSL 161216C00037000 C 12/16/16 37.0 7.00 9.60
FOSL 161216C00038000 C 12/16/16 38.0 6.80 7.70
FOSL 161216C00039000 C 12/16/16 39.0 6.30 7.20
FOSL 161216C00040000 C 12/16/16 40.0 5.70 6.80
FOSL 161216C00041000 C 12/16/16 41.0 5.40 6.30
FOSL 161216C00042000 C 12/16/16 42.0 5.00 6.10
FOSL 161216C00043000 C 12/16/16 43.0 4.60 5.60
FOSL 161216C00044000 C 12/16/16 44.0 4.20 5.30
FOSL 161216C00045000 C 12/16/16 45.0 3.90 5.00
FOSL 161216C00046000 C 12/16/16 46.0 3.50 4.60
FOSL 161216C00047000 C 12/16/16 47.0 3.20 4.30
FOSL 161216C00048000 C 12/16/16 48.0 2.95 3.90
FOSL 161216C00049000 C 12/16/16 49.0 2.70 3.60
FOSL 161216C00050000 C 12/16/16 50.0 2.40 3.40
FOSL 161216C00055000 C 12/16/16 55.0 1.45 2.25
FOSL 161216C00060000 C 12/16/16 60.0 0.90 1.90
FOSL 161216P00020000 P 12/16/16 20.0 0.00 2.20
FOSL 161216P00021000 P 12/16/16 21.0 0.00 2.50
FOSL 161216P00022000 P 12/16/16 22.0 0.00 2.40
FOSL 161216P00023000 P 12/16/16 23.0 0.00 3.00
FOSL 161216P00024000 P 12/16/16 24.0 0.00 2.65
FOSL 161216P00025000 P 12/16/16 25.0 0.45 3.00
FOSL 161216P00026000 P 12/16/16 26.0 0.70 1.55
FOSL 161216P00027000 P 12/16/16 27.0 0.30 2.75
FOSL 161216P00028000 P 12/16/16 28.0 0.40 2.05
FOSL 161216P00029000 P 12/16/16 29.0 1.30 3.00
FOSL 161216P00030000 P 12/16/16 30.0 1.50 2.55
FOSL 161216P00031000 P 12/16/16 31.0 2.25 2.80
FOSL 161216P00032000 P 12/16/16 32.0 2.55 3.40
FOSL 161216P00033000 P 12/16/16 33.0 2.90 3.80
FOSL 161216P00034000 P 12/16/16 34.0 3.10 4.20
FOSL 161216P00035000 P 12/16/16 35.0 3.60 4.40
FOSL 161216P00036000 P 12/16/16 36.0 3.90 4.90
FOSL 161216P00037000 P 12/16/16 37.0 4.50 5.40
FOSL 161216P00038000 P 12/16/16 38.0 4.90 5.80
FOSL 161216P00039000 P 12/16/16 39.0 5.40 6.30
FOSL 161216P00040000 P 12/16/16 40.0 6.00 6.80
FOSL 161216P00041000 P 12/16/16 41.0 6.40 7.40
FOSL 161216P00042000 P 12/16/16 42.0 7.10 8.00
FOSL 161216P00043000 P 12/16/16 43.0 7.70 8.70
FOSL 161216P00044000 P 12/16/16 44.0 8.20 9.20
FOSL 161216P00045000 P 12/16/16 45.0 9.00 10.00
FOSL 161216P00046000 P 12/16/16 46.0 9.40 10.50
FOSL 161216P00047000 P 12/16/16 47.0 10.30 11.20
FOSL 161216P00048000 P 12/16/16 48.0 10.50 11.80
FOSL 161216P00049000 P 12/16/16 49.0 11.40 13.30
FOSL 161216P00050000 P 12/16/16 50.0 12.10 14.30
FOSL 161216P00055000 P 12/16/16 55.0 15.10 18.00
FOSL 161216P00060000 P 12/16/16 60.0 19.40 22.30
FOSL 170120C00017500 C 01/20/17 17.5 21.10 24.40
FOSL 170120C00020000 C 01/20/17 20.0 18.80 22.10
FOSL 170120C00021000 C 01/20/17 21.0 18.00 21.20
FOSL 170120C00022500 C 01/20/17 22.5 16.70 19.90
FOSL 170120C00024000 C 01/20/17 24.0 15.40 18.60
FOSL 170120C00025000 C 01/20/17 25.0 14.60 17.80
FOSL 170120C00026000 C 01/20/17 26.0 13.80 17.00
FOSL 170120C00027000 C 01/20/17 27.0 13.10 16.20
FOSL 170120C00028000 C 01/20/17 28.0 12.30 15.60
FOSL 170120C00029000 C 01/20/17 29.0 11.30 14.80
FOSL 170120C00030000 C 01/20/17 30.0 10.80 14.20
FOSL 170120C00031000 C 01/20/17 31.0 10.00 13.40
FOSL 170120C00032000 C 01/20/17 32.0 9.40 12.80
FOSL 170120C00033000 C 01/20/17 33.0 8.80 12.20
FOSL 170120C00034000 C 01/20/17 34.0 9.00 10.80
FOSL 170120C00035000 C 01/20/17 35.0 8.40 9.50
FOSL 170120C00036000 C 01/20/17 36.0 7.80 10.30
FOSL 170120C00037000 C 01/20/17 37.0 7.40 10.00
FOSL 170120C00038000 C 01/20/17 38.0 6.90 8.00
FOSL 170120C00039000 C 01/20/17 39.0 6.40 8.00
FOSL 170120C00040000 C 01/20/17 40.0 5.90 7.00
FOSL 170120C00041000 C 01/20/17 41.0 5.50 6.70
FOSL 170120C00042000 C 01/20/17 42.0 5.10 7.80
FOSL 170120C00043000 C 01/20/17 43.0 4.70 7.40
FOSL 170120C00044000 C 01/20/17 44.0 4.30 7.20
FOSL 170120C00045000 C 01/20/17 45.0 4.00 6.80
FOSL 170120C00046000 C 01/20/17 46.0 3.60 6.30
FOSL 170120C00047000 C 01/20/17 47.0 3.40 6.00
FOSL 170120C00048000 C 01/20/17 48.0 3.10 5.90
FOSL 170120C00049000 C 01/20/17 49.0 2.85 5.50
FOSL 170120C00050000 C 01/20/17 50.0 2.55 4.50
FOSL 170120C00055000 C 01/20/17 55.0 1.15 2.45
FOSL 170120C00060000 C 01/20/17 60.0 0.85 2.45
FOSL 170120C00065000 C 01/20/17 65.0 0.00 2.80
FOSL 170120C00070000 C 01/20/17 70.0 0.00 2.70
FOSL 170120C00075000 C 01/20/17 75.0 0.00 2.40
FOSL 170120C00080000 C 01/20/17 80.0 0.00 2.35
FOSL 170120C00085000 C 01/20/17 85.0 0.00 2.20
FOSL 170120C00090000 C 01/20/17 90.0 0.00 0.65
FOSL 170120C00095000 C 01/20/17 95.0 0.00 0.55
FOSL 170120C00100000 C 01/20/17 100.0 0.00 2.20
FOSL 170120C00105000 C 01/20/17 105.0 0.00 0.55
FOSL 170120C00110000 C 01/20/17 110.0 0.00 0.50
FOSL 170120C00115000 C 01/20/17 115.0 0.00 0.50
FOSL 170120C00120000 C 01/20/17 120.0 0.00 2.15
FOSL 170120C00125000 C 01/20/17 125.0 0.00 0.50
FOSL 170120C00130000 C 01/20/17 130.0 0.00 2.15
FOSL 170120C00135000 C 01/20/17 135.0 0.00 2.15
FOSL 170120C00140000 C 01/20/17 140.0 0.00 0.50
FOSL 170120C00145000 C 01/20/17 145.0 0.00 0.50
FOSL 170120C00150000 C 01/20/17 150.0 0.00 2.15
FOSL 170120C00155000 C 01/20/17 155.0 0.00 2.15
FOSL 170120C00160000 C 01/20/17 160.0 0.00 0.50
FOSL 170120C00165000 C 01/20/17 165.0 0.00 0.50
FOSL 170120P00017500 P 01/20/17 17.5 0.05 0.70
FOSL 170120P00020000 P 01/20/17 20.0 0.00 2.60
FOSL 170120P00021000 P 01/20/17 21.0 0.00 2.70
FOSL 170120P00022500 P 01/20/17 22.5 0.50 1.05
FOSL 170120P00024000 P 01/20/17 24.0 0.00 3.20
FOSL 170120P00025000 P 01/20/17 25.0 0.60 2.50
FOSL 170120P00026000 P 01/20/17 26.0 0.10 3.60
FOSL 170120P00027000 P 01/20/17 27.0 0.00 3.80
FOSL 170120P00028000 P 01/20/17 28.0 0.60 4.10
FOSL 170120P00029000 P 01/20/17 29.0 1.70 3.20
FOSL 170120P00030000 P 01/20/17 30.0 1.80 3.60
FOSL 170120P00031000 P 01/20/17 31.0 2.40 3.30
FOSL 170120P00032000 P 01/20/17 32.0 2.65 3.60
FOSL 170120P00033000 P 01/20/17 33.0 3.10 4.00
FOSL 170120P00034000 P 01/20/17 34.0 3.30 4.40
FOSL 170120P00035000 P 01/20/17 35.0 3.80 4.80
FOSL 170120P00036000 P 01/20/17 36.0 4.10 5.20
FOSL 170120P00037000 P 01/20/17 37.0 4.70 5.70
FOSL 170120P00038000 P 01/20/17 38.0 5.20 6.30
FOSL 170120P00039000 P 01/20/17 39.0 5.60 6.70
FOSL 170120P00040000 P 01/20/17 40.0 6.20 7.30
FOSL 170120P00041000 P 01/20/17 41.0 6.50 7.70
FOSL 170120P00042000 P 01/20/17 42.0 7.30 9.10
FOSL 170120P00043000 P 01/20/17 43.0 7.70 9.90
FOSL 170120P00044000 P 01/20/17 44.0 8.50 10.40
FOSL 170120P00045000 P 01/20/17 45.0 9.00 11.20
FOSL 170120P00046000 P 01/20/17 46.0 9.80 11.50
FOSL 170120P00047000 P 01/20/17 47.0 10.50 12.40
FOSL 170120P00048000 P 01/20/17 48.0 11.20 12.70
FOSL 170120P00049000 P 01/20/17 49.0 11.80 13.90
FOSL 170120P00050000 P 01/20/17 50.0 12.60 14.20
FOSL 170120P00055000 P 01/20/17 55.0 16.30 17.90
FOSL 170120P00060000 P 01/20/17 60.0 19.50 22.90
FOSL 170120P00065000 P 01/20/17 65.0 24.10 27.50
FOSL 170120P00070000 P 01/20/17 70.0 28.70 32.10
FOSL 170120P00075000 P 01/20/17 75.0 33.50 37.00
FOSL 170120P00080000 P 01/20/17 80.0 38.40 41.90
FOSL 170120P00085000 P 01/20/17 85.0 43.30 46.90
FOSL 170120P00090000 P 01/20/17 90.0 48.30 51.90
FOSL 170120P00095000 P 01/20/17 95.0 53.30 56.80
FOSL 170120P00100000 P 01/20/17 100.0 58.30 61.80
FOSL 170120P00105000 P 01/20/17 105.0 63.30 66.80
FOSL 170120P00110000 P 01/20/17 110.0 68.30 71.90
FOSL 170120P00115000 P 01/20/17 115.0 73.10 77.70
FOSL 170120P00120000 P 01/20/17 120.0 78.10 82.60
FOSL 170120P00125000 P 01/20/17 125.0 83.10 87.50
FOSL 170120P00130000 P 01/20/17 130.0 88.10 92.50
FOSL 170120P00135000 P 01/20/17 135.0 93.10 97.50
FOSL 170120P00140000 P 01/20/17 140.0 98.10 102.60
FOSL 170120P00145000 P 01/20/17 145.0 103.10 107.60
FOSL 170120P00150000 P 01/20/17 150.0 108.10 112.60
FOSL 170120P00155000 P 01/20/17 155.0 113.10 117.50
FOSL 170120P00160000 P 01/20/17 160.0 118.10 122.50
FOSL 170120P00165000 P 01/20/17 165.0 123.10 127.60
FOSL 180119C00017500 C 01/19/18 17.5 21.70 26.00
FOSL 180119C00020000 C 01/19/18 20.0 19.80 24.00
FOSL 180119C00022500 C 01/19/18 22.5 18.70 22.00
FOSL 180119C00025000 C 01/19/18 25.0 16.50 20.20
FOSL 180119C00030000 C 01/19/18 30.0 13.10 17.00
FOSL 180119C00035000 C 01/19/18 35.0 10.50 14.20
FOSL 180119C00040000 C 01/19/18 40.0 8.00 11.80
FOSL 180119C00045000 C 01/19/18 45.0 5.60 9.40
FOSL 180119C00050000 C 01/19/18 50.0 4.20 8.00
FOSL 180119C00055000 C 01/19/18 55.0 2.80 6.80
FOSL 180119C00060000 C 01/19/18 60.0 2.00 5.80
FOSL 180119C00065000 C 01/19/18 65.0 1.00 5.20
FOSL 180119C00070000 C 01/19/18 70.0 0.50 4.90
FOSL 180119C00075000 C 01/19/18 75.0 0.00 4.90
FOSL 180119P00017500 P 01/19/18 17.5 0.70 1.20
FOSL 180119P00020000 P 01/19/18 20.0 0.70 4.90
FOSL 180119P00022500 P 01/19/18 22.5 0.00 2.90
FOSL 180119P00025000 P 01/19/18 25.0 2.00 5.00
FOSL 180119P00030000 P 01/19/18 30.0 2.95 5.70
FOSL 180119P00035000 P 01/19/18 35.0 4.00 8.40
FOSL 180119P00040000 P 01/19/18 40.0 7.00 10.90
FOSL 180119P00045000 P 01/19/18 45.0 9.50 13.80
FOSL 180119P00050000 P 01/19/18 50.0 13.00 17.00
FOSL 180119P00055000 P 01/19/18 55.0 17.00 20.70
FOSL 180119P00060000 P 01/19/18 60.0 21.00 24.70
FOSL 180119P00065000 P 01/19/18 65.0 25.00 28.80
FOSL 180119P00070000 P 01/19/18 70.0 29.50 33.10
FOSL 180119P00075000 P 01/19/18 75.0 34.00 37.70

OPRA data is delayed 15 minutes.