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 (2017-04-28)Premium Content

Fossil Group Inc (FOSL)
As of May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FOSL 170602C00002500 C 06/02/17 2.5 8.40 9.20
FOSL 170602C00005000 C 06/02/17 5.0 4.70 8.20
FOSL 170602C00007500 C 06/02/17 7.5 3.40 3.90
FOSL 170602C00009000 C 06/02/17 9.0 1.90 2.55
FOSL 170602C00010000 C 06/02/17 10.0 1.15 1.40
FOSL 170602C00011500 C 06/02/17 11.5 0.10 0.20
FOSL 170602C00012000 C 06/02/17 12.0 0.00 0.10
FOSL 170602C00012500 C 06/02/17 12.5 0.00 0.05
FOSL 170602C00013000 C 06/02/17 13.0 0.00 0.05
FOSL 170602C00013500 C 06/02/17 13.5 0.00 0.05
FOSL 170602C00014000 C 06/02/17 14.0 0.00 0.05
FOSL 170602C00014500 C 06/02/17 14.5 0.00 0.05
FOSL 170602C00015000 C 06/02/17 15.0 0.00 0.05
FOSL 170602C00015500 C 06/02/17 15.5 0.00 0.05
FOSL 170602C00016000 C 06/02/17 16.0 0.00 0.05
FOSL 170602C00016500 C 06/02/17 16.5 0.00 0.05
FOSL 170602C00017000 C 06/02/17 17.0 0.00 0.05
FOSL 170602C00017500 C 06/02/17 17.5 0.00 0.05
FOSL 170602C00018000 C 06/02/17 18.0 0.00 0.05
FOSL 170602C00018500 C 06/02/17 18.5 0.00 0.05
FOSL 170602C00019000 C 06/02/17 19.0 0.00 0.05
FOSL 170602C00019500 C 06/02/17 19.5 0.00 0.05
FOSL 170602C00020000 C 06/02/17 20.0 0.00 0.05
FOSL 170602C00020500 C 06/02/17 20.5 0.00 0.05
FOSL 170602C00021000 C 06/02/17 21.0 0.00 0.05
FOSL 170602C00021500 C 06/02/17 21.5 0.00 0.05
FOSL 170602C00022000 C 06/02/17 22.0 0.00 0.05
FOSL 170602C00022500 C 06/02/17 22.5 0.00 0.05
FOSL 170602C00023000 C 06/02/17 23.0 0.00 0.05
FOSL 170602C00023500 C 06/02/17 23.5 0.00 0.05
FOSL 170602C00024000 C 06/02/17 24.0 0.00 0.05
FOSL 170602C00024500 C 06/02/17 24.5 0.00 0.05
FOSL 170602C00025000 C 06/02/17 25.0 0.00 0.05
FOSL 170602C00025500 C 06/02/17 25.5 0.00 0.05
FOSL 170602C00026000 C 06/02/17 26.0 0.00 0.05
FOSL 170602C00026500 C 06/02/17 26.5 0.00 0.05
FOSL 170602C00027000 C 06/02/17 27.0 0.00 0.05
FOSL 170602C00027500 C 06/02/17 27.5 0.00 0.05
FOSL 170602C00028000 C 06/02/17 28.0 0.00 0.05
FOSL 170602C00028500 C 06/02/17 28.5 0.00 0.05
FOSL 170602C00029000 C 06/02/17 29.0 0.00 0.05
FOSL 170602C00029500 C 06/02/17 29.5 0.00 0.05
FOSL 170602C00030000 C 06/02/17 30.0 0.00 0.05
FOSL 170602C00030500 C 06/02/17 30.5 0.00 0.05
FOSL 170602P00002500 P 06/02/17 2.5 0.00 0.05
FOSL 170602P00005000 P 06/02/17 5.0 0.00 0.05
FOSL 170602P00007500 P 06/02/17 7.5 0.00 0.05
FOSL 170602P00009000 P 06/02/17 9.0 0.00 0.05
FOSL 170602P00010000 P 06/02/17 10.0 0.00 0.05
FOSL 170602P00011500 P 06/02/17 11.5 0.35 0.50
FOSL 170602P00012000 P 06/02/17 12.0 0.75 0.90
FOSL 170602P00012500 P 06/02/17 12.5 1.20 1.40
FOSL 170602P00013000 P 06/02/17 13.0 1.70 1.85
FOSL 170602P00013500 P 06/02/17 13.5 2.20 2.40
FOSL 170602P00014000 P 06/02/17 14.0 2.70 2.85
FOSL 170602P00014500 P 06/02/17 14.5 2.85 3.80
FOSL 170602P00015000 P 06/02/17 15.0 3.60 4.00
FOSL 170602P00015500 P 06/02/17 15.5 3.90 4.80
FOSL 170602P00016000 P 06/02/17 16.0 2.40 5.30
FOSL 170602P00016500 P 06/02/17 16.5 4.90 5.50
FOSL 170602P00017000 P 06/02/17 17.0 5.50 6.00
FOSL 170602P00017500 P 06/02/17 17.5 5.70 6.80
FOSL 170602P00018000 P 06/02/17 18.0 6.20 7.30
FOSL 170602P00018500 P 06/02/17 18.5 6.70 7.80
FOSL 170602P00019000 P 06/02/17 19.0 6.50 9.90
FOSL 170602P00019500 P 06/02/17 19.5 6.30 10.60
FOSL 170602P00020000 P 06/02/17 20.0 7.70 10.40
FOSL 170602P00020500 P 06/02/17 20.5 7.00 9.80
FOSL 170602P00021000 P 06/02/17 21.0 8.60 11.20
FOSL 170602P00021500 P 06/02/17 21.5 7.90 12.30
FOSL 170602P00022000 P 06/02/17 22.0 8.50 12.80
FOSL 170602P00022500 P 06/02/17 22.5 9.00 13.60
FOSL 170602P00023000 P 06/02/17 23.0 9.40 13.30
FOSL 170602P00023500 P 06/02/17 23.5 10.60 14.80
FOSL 170602P00024000 P 06/02/17 24.0 10.50 13.30
FOSL 170602P00024500 P 06/02/17 24.5 11.00 15.30
FOSL 170602P00025000 P 06/02/17 25.0 11.40 14.50
FOSL 170602P00025500 P 06/02/17 25.5 12.00 16.50
FOSL 170602P00026000 P 06/02/17 26.0 13.60 16.20
FOSL 170602P00026500 P 06/02/17 26.5 13.00 17.60
FOSL 170602P00027000 P 06/02/17 27.0 14.50 17.60
FOSL 170602P00027500 P 06/02/17 27.5 13.90 18.50
FOSL 170602P00028000 P 06/02/17 28.0 14.50 19.00
FOSL 170602P00028500 P 06/02/17 28.5 15.00 19.60
FOSL 170602P00029000 P 06/02/17 29.0 15.60 20.00
FOSL 170602P00029500 P 06/02/17 29.5 16.00 18.80
FOSL 170602P00030000 P 06/02/17 30.0 17.00 20.70
FOSL 170602P00030500 P 06/02/17 30.5 18.90 19.50
FOSL 170609C00005000 C 06/09/17 5.0 6.00 6.70
FOSL 170609C00007500 C 06/09/17 7.5 3.20 4.30
FOSL 170609C00009000 C 06/09/17 9.0 1.70 2.60
FOSL 170609C00010000 C 06/09/17 10.0 1.15 1.55
FOSL 170609C00011500 C 06/09/17 11.5 0.20 0.35
FOSL 170609C00012500 C 06/09/17 12.5 0.00 0.10
FOSL 170609C00013000 C 06/09/17 13.0 0.00 0.05
FOSL 170609C00013500 C 06/09/17 13.5 0.00 0.05
FOSL 170609C00014000 C 06/09/17 14.0 0.00 0.05
FOSL 170609C00014500 C 06/09/17 14.5 0.00 0.05
FOSL 170609C00015000 C 06/09/17 15.0 0.00 0.05
FOSL 170609C00015500 C 06/09/17 15.5 0.00 0.05
FOSL 170609C00016000 C 06/09/17 16.0 0.00 0.05
FOSL 170609C00016500 C 06/09/17 16.5 0.00 0.05
FOSL 170609C00017000 C 06/09/17 17.0 0.00 0.05
FOSL 170609C00017500 C 06/09/17 17.5 0.00 0.05
FOSL 170609C00018000 C 06/09/17 18.0 0.00 0.05
FOSL 170609C00018500 C 06/09/17 18.5 0.00 0.05
FOSL 170609C00019000 C 06/09/17 19.0 0.00 0.05
FOSL 170609C00019500 C 06/09/17 19.5 0.00 0.05
FOSL 170609C00020000 C 06/09/17 20.0 0.00 0.05
FOSL 170609C00020500 C 06/09/17 20.5 0.00 0.05
FOSL 170609C00021000 C 06/09/17 21.0 0.00 0.05
FOSL 170609C00021500 C 06/09/17 21.5 0.00 0.05
FOSL 170609C00022000 C 06/09/17 22.0 0.00 0.05
FOSL 170609C00022500 C 06/09/17 22.5 0.00 0.05
FOSL 170609C00023000 C 06/09/17 23.0 0.00 0.05
FOSL 170609C00023500 C 06/09/17 23.5 0.00 0.05
FOSL 170609C00024000 C 06/09/17 24.0 0.00 0.05
FOSL 170609C00024500 C 06/09/17 24.5 0.00 0.05
FOSL 170609C00025000 C 06/09/17 25.0 0.00 0.05
FOSL 170609C00025500 C 06/09/17 25.5 0.00 0.05
FOSL 170609C00026000 C 06/09/17 26.0 0.00 0.05
FOSL 170609C00026500 C 06/09/17 26.5 0.00 0.05
FOSL 170609C00027000 C 06/09/17 27.0 0.00 0.05
FOSL 170609C00027500 C 06/09/17 27.5 0.00 0.05
FOSL 170609C00028000 C 06/09/17 28.0 0.00 0.05
FOSL 170609C00028500 C 06/09/17 28.5 0.00 0.05
FOSL 170609C00029000 C 06/09/17 29.0 0.00 0.05
FOSL 170609C00029500 C 06/09/17 29.5 0.00 0.05
FOSL 170609C00030000 C 06/09/17 30.0 0.00 0.05
FOSL 170609C00030500 C 06/09/17 30.5 0.00 0.05
FOSL 170609C00031000 C 06/09/17 31.0 0.00 0.05
FOSL 170609C00031500 C 06/09/17 31.5 0.00 0.05
FOSL 170609P00005000 P 06/09/17 5.0 0.00 0.05
FOSL 170609P00007500 P 06/09/17 7.5 0.00 0.05
FOSL 170609P00009000 P 06/09/17 9.0 0.00 0.05
FOSL 170609P00010000 P 06/09/17 10.0 0.05 0.10
FOSL 170609P00011500 P 06/09/17 11.5 0.45 0.60
FOSL 170609P00012500 P 06/09/17 12.5 1.25 1.45
FOSL 170609P00013000 P 06/09/17 13.0 1.70 1.85
FOSL 170609P00013500 P 06/09/17 13.5 2.20 2.45
FOSL 170609P00014000 P 06/09/17 14.0 2.70 2.95
FOSL 170609P00014500 P 06/09/17 14.5 1.40 5.00
FOSL 170609P00015000 P 06/09/17 15.0 3.70 3.90
FOSL 170609P00015500 P 06/09/17 15.5 3.00 5.90
FOSL 170609P00016000 P 06/09/17 16.0 4.20 5.30
FOSL 170609P00016500 P 06/09/17 16.5 3.40 7.10
FOSL 170609P00017000 P 06/09/17 17.0 4.60 7.30
FOSL 170609P00017500 P 06/09/17 17.5 5.30 8.80
FOSL 170609P00018000 P 06/09/17 18.0 6.20 7.30
FOSL 170609P00018500 P 06/09/17 18.5 5.50 9.10
FOSL 170609P00019000 P 06/09/17 19.0 5.60 10.00
FOSL 170609P00019500 P 06/09/17 19.5 6.20 10.60
FOSL 170609P00020000 P 06/09/17 20.0 6.70 10.60
FOSL 170609P00020500 P 06/09/17 20.5 7.10 11.60
FOSL 170609P00021000 P 06/09/17 21.0 7.70 12.20
FOSL 170609P00021500 P 06/09/17 21.5 8.00 12.50
FOSL 170609P00022000 P 06/09/17 22.0 8.60 13.10
FOSL 170609P00022500 P 06/09/17 22.5 8.90 13.30
FOSL 170609P00023000 P 06/09/17 23.0 11.20 12.30
FOSL 170609P00023500 P 06/09/17 23.5 10.10 14.60
FOSL 170609P00024000 P 06/09/17 24.0 10.60 15.20
FOSL 170609P00024500 P 06/09/17 24.5 10.90 15.50
FOSL 170609P00025000 P 06/09/17 25.0 11.60 15.90
FOSL 170609P00025500 P 06/09/17 25.5 12.10 16.60
FOSL 170609P00026000 P 06/09/17 26.0 12.60 17.20
FOSL 170609P00026500 P 06/09/17 26.5 12.90 17.40
FOSL 170609P00027000 P 06/09/17 27.0 14.10 18.20
FOSL 170609P00027500 P 06/09/17 27.5 14.00 18.30
FOSL 170609P00028000 P 06/09/17 28.0 14.40 19.00
FOSL 170609P00028500 P 06/09/17 28.5 15.10 19.80
FOSL 170609P00029000 P 06/09/17 29.0 15.50 20.00
FOSL 170609P00029500 P 06/09/17 29.5 15.90 20.50
FOSL 170609P00030000 P 06/09/17 30.0 18.20 19.30
FOSL 170609P00030500 P 06/09/17 30.5 17.00 21.50
FOSL 170609P00031000 P 06/09/17 31.0 17.50 22.10
FOSL 170609P00031500 P 06/09/17 31.5 20.10 20.90
FOSL 170616C00005000 C 06/16/17 5.0 5.60 6.40
FOSL 170616C00007500 C 06/16/17 7.5 3.20 4.60
FOSL 170616C00008000 C 06/16/17 8.0 3.10 3.40
FOSL 170616C00009000 C 06/16/17 9.0 2.20 2.35
FOSL 170616C00010000 C 06/16/17 10.0 1.25 1.45
FOSL 170616C00010500 C 06/16/17 10.5 0.85 1.05
FOSL 170616C00011000 C 06/16/17 11.0 0.55 0.65
FOSL 170616C00011500 C 06/16/17 11.5 0.35 0.40
FOSL 170616C00012000 C 06/16/17 12.0 0.15 0.25
FOSL 170616C00012500 C 06/16/17 12.5 0.05 0.15
FOSL 170616C00013000 C 06/16/17 13.0 0.00 0.10
FOSL 170616C00013500 C 06/16/17 13.5 0.00 0.05
FOSL 170616C00014000 C 06/16/17 14.0 0.00 0.05
FOSL 170616C00014500 C 06/16/17 14.5 0.00 0.05
FOSL 170616C00015000 C 06/16/17 15.0 0.00 0.05
FOSL 170616C00015500 C 06/16/17 15.5 0.00 0.05
FOSL 170616C00016000 C 06/16/17 16.0 0.00 0.05
FOSL 170616C00016500 C 06/16/17 16.5 0.00 0.05
FOSL 170616C00017000 C 06/16/17 17.0 0.00 0.05
FOSL 170616C00017500 C 06/16/17 17.5 0.00 0.05
FOSL 170616C00018000 C 06/16/17 18.0 0.00 0.05
FOSL 170616C00018500 C 06/16/17 18.5 0.00 0.05
FOSL 170616C00019000 C 06/16/17 19.0 0.00 0.05
FOSL 170616C00019500 C 06/16/17 19.5 0.00 0.05
FOSL 170616C00020000 C 06/16/17 20.0 0.00 0.05
FOSL 170616C00020500 C 06/16/17 20.5 0.00 0.05
FOSL 170616C00021000 C 06/16/17 21.0 0.00 0.05
FOSL 170616C00022000 C 06/16/17 22.0 0.00 0.05
FOSL 170616C00023000 C 06/16/17 23.0 0.00 0.05
FOSL 170616C00024000 C 06/16/17 24.0 0.00 0.05
FOSL 170616C00025000 C 06/16/17 25.0 0.00 0.05
FOSL 170616C00026000 C 06/16/17 26.0 0.00 0.05
FOSL 170616C00027000 C 06/16/17 27.0 0.00 0.05
FOSL 170616C00028000 C 06/16/17 28.0 0.00 0.05
FOSL 170616C00029000 C 06/16/17 29.0 0.00 0.05
FOSL 170616C00030000 C 06/16/17 30.0 0.00 0.05
FOSL 170616C00031000 C 06/16/17 31.0 0.00 0.05
FOSL 170616C00032000 C 06/16/17 32.0 0.00 0.05
FOSL 170616C00033000 C 06/16/17 33.0 0.00 0.05
FOSL 170616C00034000 C 06/16/17 34.0 0.00 0.05
FOSL 170616C00035000 C 06/16/17 35.0 0.00 0.05
FOSL 170616C00036000 C 06/16/17 36.0 0.00 0.05
FOSL 170616C00037000 C 06/16/17 37.0 0.00 0.05
FOSL 170616C00038000 C 06/16/17 38.0 0.00 0.05
FOSL 170616C00039000 C 06/16/17 39.0 0.00 0.05
FOSL 170616C00040000 C 06/16/17 40.0 0.00 0.05
FOSL 170616C00041000 C 06/16/17 41.0 0.00 0.05
FOSL 170616C00042000 C 06/16/17 42.0 0.00 0.05
FOSL 170616C00043000 C 06/16/17 43.0 0.00 0.05
FOSL 170616C00044000 C 06/16/17 44.0 0.00 0.05
FOSL 170616C00045000 C 06/16/17 45.0 0.00 0.05
FOSL 170616C00046000 C 06/16/17 46.0 0.00 0.05
FOSL 170616C00047000 C 06/16/17 47.0 0.00 0.05
FOSL 170616C00048000 C 06/16/17 48.0 0.00 0.05
FOSL 170616C00049000 C 06/16/17 49.0 0.00 0.05
FOSL 170616C00050000 C 06/16/17 50.0 0.00 0.05
FOSL 170616P00005000 P 06/16/17 5.0 0.00 0.05
FOSL 170616P00007500 P 06/16/17 7.5 0.00 0.05
FOSL 170616P00008000 P 06/16/17 8.0 0.00 0.05
FOSL 170616P00009000 P 06/16/17 9.0 0.00 0.05
FOSL 170616P00010000 P 06/16/17 10.0 0.05 0.15
FOSL 170616P00010500 P 06/16/17 10.5 0.15 0.25
FOSL 170616P00011000 P 06/16/17 11.0 0.30 0.40
FOSL 170616P00011500 P 06/16/17 11.5 0.55 0.70
FOSL 170616P00012000 P 06/16/17 12.0 0.90 1.05
FOSL 170616P00012500 P 06/16/17 12.5 1.25 1.50
FOSL 170616P00013000 P 06/16/17 13.0 1.70 1.95
FOSL 170616P00013500 P 06/16/17 13.5 2.20 2.60
FOSL 170616P00014000 P 06/16/17 14.0 2.70 2.95
FOSL 170616P00014500 P 06/16/17 14.5 2.60 3.50
FOSL 170616P00015000 P 06/16/17 15.0 3.60 3.90
FOSL 170616P00015500 P 06/16/17 15.5 4.00 5.40
FOSL 170616P00016000 P 06/16/17 16.0 4.50 4.90
FOSL 170616P00016500 P 06/16/17 16.5 5.00 7.30
FOSL 170616P00017000 P 06/16/17 17.0 5.70 6.00
FOSL 170616P00017500 P 06/16/17 17.5 5.90 6.80
FOSL 170616P00018000 P 06/16/17 18.0 6.70 6.90
FOSL 170616P00018500 P 06/16/17 18.5 4.90 7.90
FOSL 170616P00019000 P 06/16/17 19.0 7.40 8.00
FOSL 170616P00019500 P 06/16/17 19.5 5.90 8.80
FOSL 170616P00020000 P 06/16/17 20.0 8.50 9.00
FOSL 170616P00020500 P 06/16/17 20.5 7.10 11.60
FOSL 170616P00021000 P 06/16/17 21.0 9.50 10.00
FOSL 170616P00022000 P 06/16/17 22.0 10.50 11.00
FOSL 170616P00023000 P 06/16/17 23.0 11.50 11.90
FOSL 170616P00024000 P 06/16/17 24.0 12.50 13.00
FOSL 170616P00025000 P 06/16/17 25.0 13.50 14.00
FOSL 170616P00026000 P 06/16/17 26.0 14.50 15.00
FOSL 170616P00027000 P 06/16/17 27.0 15.00 16.50
FOSL 170616P00028000 P 06/16/17 28.0 16.60 17.00
FOSL 170616P00029000 P 06/16/17 29.0 17.50 18.00
FOSL 170616P00030000 P 06/16/17 30.0 18.60 19.00
FOSL 170616P00031000 P 06/16/17 31.0 17.40 20.30
FOSL 170616P00032000 P 06/16/17 32.0 18.40 21.30
FOSL 170616P00033000 P 06/16/17 33.0 21.50 22.00
FOSL 170616P00034000 P 06/16/17 34.0 20.40 24.20
FOSL 170616P00035000 P 06/16/17 35.0 23.50 24.00
FOSL 170616P00036000 P 06/16/17 36.0 24.20 25.30
FOSL 170616P00037000 P 06/16/17 37.0 25.40 26.00
FOSL 170616P00038000 P 06/16/17 38.0 26.40 27.00
FOSL 170616P00039000 P 06/16/17 39.0 25.40 28.30
FOSL 170616P00040000 P 06/16/17 40.0 26.50 31.10
FOSL 170616P00041000 P 06/16/17 41.0 29.30 30.00
FOSL 170616P00042000 P 06/16/17 42.0 28.40 31.30
FOSL 170616P00043000 P 06/16/17 43.0 30.90 33.20
FOSL 170616P00044000 P 06/16/17 44.0 30.70 35.10
FOSL 170616P00045000 P 06/16/17 45.0 32.60 35.30
FOSL 170616P00046000 P 06/16/17 46.0 32.70 37.20
FOSL 170616P00047000 P 06/16/17 47.0 33.40 36.30
FOSL 170616P00048000 P 06/16/17 48.0 34.40 38.80
FOSL 170616P00049000 P 06/16/17 49.0 35.40 38.30
FOSL 170616P00050000 P 06/16/17 50.0 38.50 39.00
FOSL 170623C00005000 C 06/23/17 5.0 5.90 6.80
FOSL 170623C00007500 C 06/23/17 7.5 3.60 3.90
FOSL 170623C00009000 C 06/23/17 9.0 0.90 3.70
FOSL 170623C00010000 C 06/23/17 10.0 1.30 1.45
FOSL 170623C00011000 C 06/23/17 11.0 0.60 0.75
FOSL 170623C00011500 C 06/23/17 11.5 0.35 0.50
FOSL 170623C00012000 C 06/23/17 12.0 0.15 0.30
FOSL 170623C00012500 C 06/23/17 12.5 0.10 0.20
FOSL 170623C00013000 C 06/23/17 13.0 0.00 0.15
FOSL 170623C00013500 C 06/23/17 13.5 0.00 0.10
FOSL 170623C00014000 C 06/23/17 14.0 0.00 0.10
FOSL 170623C00014500 C 06/23/17 14.5 0.00 0.05
FOSL 170623C00015000 C 06/23/17 15.0 0.00 0.05
FOSL 170623C00015500 C 06/23/17 15.5 0.00 0.05
FOSL 170623C00016000 C 06/23/17 16.0 0.00 0.05
FOSL 170623C00016500 C 06/23/17 16.5 0.00 0.05
FOSL 170623C00017000 C 06/23/17 17.0 0.00 0.05
FOSL 170623C00017500 C 06/23/17 17.5 0.00 0.05
FOSL 170623C00018000 C 06/23/17 18.0 0.00 0.05
FOSL 170623C00018500 C 06/23/17 18.5 0.00 0.05
FOSL 170623C00019000 C 06/23/17 19.0 0.00 0.05
FOSL 170623C00019500 C 06/23/17 19.5 0.00 0.05
FOSL 170623C00020000 C 06/23/17 20.0 0.00 0.05
FOSL 170623C00020500 C 06/23/17 20.5 0.00 0.05
FOSL 170623C00021000 C 06/23/17 21.0 0.00 0.05
FOSL 170623C00021500 C 06/23/17 21.5 0.00 0.05
FOSL 170623C00022000 C 06/23/17 22.0 0.00 0.05
FOSL 170623C00022500 C 06/23/17 22.5 0.00 0.05
FOSL 170623C00023000 C 06/23/17 23.0 0.00 0.05
FOSL 170623C00023500 C 06/23/17 23.5 0.00 0.05
FOSL 170623C00024000 C 06/23/17 24.0 0.00 0.05
FOSL 170623C00024500 C 06/23/17 24.5 0.00 0.05
FOSL 170623C00025000 C 06/23/17 25.0 0.00 0.05
FOSL 170623C00025500 C 06/23/17 25.5 0.00 0.05
FOSL 170623C00026000 C 06/23/17 26.0 0.00 0.05
FOSL 170623C00026500 C 06/23/17 26.5 0.00 0.05
FOSL 170623C00027000 C 06/23/17 27.0 0.00 0.05
FOSL 170623C00027500 C 06/23/17 27.5 0.00 0.05
FOSL 170623C00028000 C 06/23/17 28.0 0.00 0.05
FOSL 170623C00028500 C 06/23/17 28.5 0.00 0.05
FOSL 170623C00030000 C 06/23/17 30.0 0.00 0.05
FOSL 170623P00005000 P 06/23/17 5.0 0.00 0.05
FOSL 170623P00007500 P 06/23/17 7.5 0.00 0.05
FOSL 170623P00009000 P 06/23/17 9.0 0.00 0.10
FOSL 170623P00010000 P 06/23/17 10.0 0.10 0.20
FOSL 170623P00011000 P 06/23/17 11.0 0.35 0.50
FOSL 170623P00011500 P 06/23/17 11.5 0.60 0.75
FOSL 170623P00012000 P 06/23/17 12.0 0.95 1.10
FOSL 170623P00012500 P 06/23/17 12.5 1.30 1.50
FOSL 170623P00013000 P 06/23/17 13.0 1.75 2.00
FOSL 170623P00013500 P 06/23/17 13.5 2.20 2.45
FOSL 170623P00014000 P 06/23/17 14.0 2.60 2.90
FOSL 170623P00014500 P 06/23/17 14.5 3.20 3.40
FOSL 170623P00015000 P 06/23/17 15.0 3.70 3.90
FOSL 170623P00015500 P 06/23/17 15.5 2.10 6.00
FOSL 170623P00016000 P 06/23/17 16.0 4.20 6.50
FOSL 170623P00016500 P 06/23/17 16.5 4.70 5.80
FOSL 170623P00017000 P 06/23/17 17.0 5.20 6.30
FOSL 170623P00017500 P 06/23/17 17.5 5.70 6.80
FOSL 170623P00018000 P 06/23/17 18.0 6.20 7.30
FOSL 170623P00018500 P 06/23/17 18.5 6.70 7.80
FOSL 170623P00019000 P 06/23/17 19.0 5.50 10.00
FOSL 170623P00019500 P 06/23/17 19.5 5.90 10.30
FOSL 170623P00020000 P 06/23/17 20.0 8.20 9.30
FOSL 170623P00020500 P 06/23/17 20.5 6.90 10.90
FOSL 170623P00021000 P 06/23/17 21.0 9.20 10.30
FOSL 170623P00021500 P 06/23/17 21.5 8.00 12.60
FOSL 170623P00022000 P 06/23/17 22.0 8.50 13.10
FOSL 170623P00022500 P 06/23/17 22.5 9.00 13.30
FOSL 170623P00023000 P 06/23/17 23.0 11.20 12.30
FOSL 170623P00023500 P 06/23/17 23.5 10.00 14.10
FOSL 170623P00024000 P 06/23/17 24.0 10.40 15.00
FOSL 170623P00024500 P 06/23/17 24.5 10.90 15.30
FOSL 170623P00025000 P 06/23/17 25.0 13.20 14.30
FOSL 170623P00025500 P 06/23/17 25.5 11.90 16.20
FOSL 170623P00026000 P 06/23/17 26.0 14.20 15.30
FOSL 170623P00026500 P 06/23/17 26.5 12.90 17.20
FOSL 170623P00027000 P 06/23/17 27.0 13.50 17.80
FOSL 170623P00027500 P 06/23/17 27.5 13.90 18.30
FOSL 170623P00028000 P 06/23/17 28.0 16.20 17.30
FOSL 170623P00028500 P 06/23/17 28.5 14.90 19.30
FOSL 170623P00030000 P 06/23/17 30.0 18.50 19.00
FOSL 170630C00005000 C 06/30/17 5.0 6.00 6.60
FOSL 170630C00007500 C 06/30/17 7.5 3.60 3.90
FOSL 170630C00009000 C 06/30/17 9.0 2.15 2.40
FOSL 170630C00009500 C 06/30/17 9.5 1.75 1.95
FOSL 170630C00010000 C 06/30/17 10.0 1.35 1.50
FOSL 170630C00010500 C 06/30/17 10.5 1.00 1.15
FOSL 170630C00011000 C 06/30/17 11.0 0.65 0.80
FOSL 170630C00011500 C 06/30/17 11.5 0.40 0.55
FOSL 170630C00012000 C 06/30/17 12.0 0.20 0.40
FOSL 170630C00012500 C 06/30/17 12.5 0.10 0.30
FOSL 170630C00013000 C 06/30/17 13.0 0.05 0.20
FOSL 170630C00013500 C 06/30/17 13.5 0.00 0.15
FOSL 170630C00014000 C 06/30/17 14.0 0.00 0.10
FOSL 170630C00014500 C 06/30/17 14.5 0.00 0.10
FOSL 170630C00015000 C 06/30/17 15.0 0.00 0.05
FOSL 170630C00015500 C 06/30/17 15.5 0.00 0.05
FOSL 170630C00016000 C 06/30/17 16.0 0.00 0.05
FOSL 170630C00016500 C 06/30/17 16.5 0.00 0.05
FOSL 170630C00017000 C 06/30/17 17.0 0.00 0.05
FOSL 170630C00017500 C 06/30/17 17.5 0.00 0.05
FOSL 170630C00018000 C 06/30/17 18.0 0.00 0.05
FOSL 170630C00018500 C 06/30/17 18.5 0.00 0.05
FOSL 170630C00019000 C 06/30/17 19.0 0.00 0.05
FOSL 170630C00019500 C 06/30/17 19.5 0.00 0.05
FOSL 170630C00020000 C 06/30/17 20.0 0.00 0.05
FOSL 170630C00020500 C 06/30/17 20.5 0.00 0.05
FOSL 170630C00021000 C 06/30/17 21.0 0.00 0.05
FOSL 170630C00021500 C 06/30/17 21.5 0.00 0.05
FOSL 170630C00022000 C 06/30/17 22.0 0.00 0.05
FOSL 170630C00022500 C 06/30/17 22.5 0.00 0.05
FOSL 170630C00023000 C 06/30/17 23.0 0.00 0.05
FOSL 170630C00023500 C 06/30/17 23.5 0.00 0.05
FOSL 170630C00024000 C 06/30/17 24.0 0.00 0.05
FOSL 170630C00024500 C 06/30/17 24.5 0.00 0.05
FOSL 170630C00025000 C 06/30/17 25.0 0.00 0.05
FOSL 170630P00005000 P 06/30/17 5.0 0.00 0.05
FOSL 170630P00007500 P 06/30/17 7.5 0.00 0.05
FOSL 170630P00009000 P 06/30/17 9.0 0.00 0.10
FOSL 170630P00009500 P 06/30/17 9.5 0.05 0.15
FOSL 170630P00010000 P 06/30/17 10.0 0.10 0.25
FOSL 170630P00010500 P 06/30/17 10.5 0.25 0.40
FOSL 170630P00011000 P 06/30/17 11.0 0.45 0.55
FOSL 170630P00011500 P 06/30/17 11.5 0.70 0.85
FOSL 170630P00012000 P 06/30/17 12.0 1.00 1.15
FOSL 170630P00012500 P 06/30/17 12.5 1.35 1.50
FOSL 170630P00013000 P 06/30/17 13.0 1.75 2.10
FOSL 170630P00013500 P 06/30/17 13.5 2.20 2.40
FOSL 170630P00014000 P 06/30/17 14.0 2.70 2.85
FOSL 170630P00014500 P 06/30/17 14.5 0.95 5.00
FOSL 170630P00015000 P 06/30/17 15.0 3.70 3.90
FOSL 170630P00015500 P 06/30/17 15.5 4.20 4.40
FOSL 170630P00016000 P 06/30/17 16.0 4.70 4.90
FOSL 170630P00016500 P 06/30/17 16.5 5.20 5.40
FOSL 170630P00017000 P 06/30/17 17.0 4.20 6.90
FOSL 170630P00017500 P 06/30/17 17.5 6.20 6.50
FOSL 170630P00018000 P 06/30/17 18.0 6.70 6.90
FOSL 170630P00018500 P 06/30/17 18.5 6.70 7.80
FOSL 170630P00019000 P 06/30/17 19.0 7.60 8.10
FOSL 170630P00019500 P 06/30/17 19.5 6.00 10.10
FOSL 170630P00020000 P 06/30/17 20.0 8.40 9.10
FOSL 170630P00020500 P 06/30/17 20.5 7.00 11.00
FOSL 170630P00021000 P 06/30/17 21.0 9.20 10.30
FOSL 170630P00021500 P 06/30/17 21.5 7.90 12.30
FOSL 170630P00022000 P 06/30/17 22.0 10.40 11.00
FOSL 170630P00022500 P 06/30/17 22.5 9.20 12.80
FOSL 170630P00023000 P 06/30/17 23.0 11.20 12.30
FOSL 170630P00023500 P 06/30/17 23.5 11.70 12.80
FOSL 170630P00024000 P 06/30/17 24.0 10.40 15.00
FOSL 170630P00024500 P 06/30/17 24.5 12.70 13.80
FOSL 170630P00025000 P 06/30/17 25.0 13.50 14.00
FOSL 170707C00007000 C 07/07/17 7.0 4.10 4.40
FOSL 170707C00007500 C 07/07/17 7.5 2.60 5.90
FOSL 170707C00008000 C 07/07/17 8.0 3.00 3.40
FOSL 170707C00008500 C 07/07/17 8.5 2.70 2.90
FOSL 170707C00009000 C 07/07/17 9.0 2.25 2.45
FOSL 170707C00009500 C 07/07/17 9.5 1.75 2.00
FOSL 170707C00010000 C 07/07/17 10.0 1.40 1.60
FOSL 170707C00010500 C 07/07/17 10.5 1.05 1.20
FOSL 170707C00011000 C 07/07/17 11.0 0.70 0.90
FOSL 170707C00011500 C 07/07/17 11.5 0.45 0.65
FOSL 170707C00012000 C 07/07/17 12.0 0.25 0.45
FOSL 170707C00012500 C 07/07/17 12.5 0.15 0.35
FOSL 170707C00013000 C 07/07/17 13.0 0.05 0.20
FOSL 170707C00013500 C 07/07/17 13.5 0.00 0.15
FOSL 170707C00014000 C 07/07/17 14.0 0.00 0.15
FOSL 170707C00014500 C 07/07/17 14.5 0.00 0.10
FOSL 170707C00015000 C 07/07/17 15.0 0.00 0.10
FOSL 170707C00015500 C 07/07/17 15.5 0.00 0.05
FOSL 170707C00016000 C 07/07/17 16.0 0.00 0.05
FOSL 170707C00016500 C 07/07/17 16.5 0.00 0.05
FOSL 170707C00017000 C 07/07/17 17.0 0.00 0.05
FOSL 170707C00017500 C 07/07/17 17.5 0.00 0.05
FOSL 170707C00018000 C 07/07/17 18.0 0.00 0.05
FOSL 170707P00007000 P 07/07/17 7.0 0.00 0.05
FOSL 170707P00007500 P 07/07/17 7.5 0.00 0.05
FOSL 170707P00008000 P 07/07/17 8.0 0.00 0.05
FOSL 170707P00008500 P 07/07/17 8.5 0.00 0.10
FOSL 170707P00009000 P 07/07/17 9.0 0.05 0.15
FOSL 170707P00009500 P 07/07/17 9.5 0.10 0.20
FOSL 170707P00010000 P 07/07/17 10.0 0.15 0.30
FOSL 170707P00010500 P 07/07/17 10.5 0.30 0.40
FOSL 170707P00011000 P 07/07/17 11.0 0.50 0.65
FOSL 170707P00011500 P 07/07/17 11.5 0.75 0.85
FOSL 170707P00012000 P 07/07/17 12.0 1.05 1.20
FOSL 170707P00012500 P 07/07/17 12.5 1.40 1.60
FOSL 170707P00013000 P 07/07/17 13.0 1.70 2.15
FOSL 170707P00013500 P 07/07/17 13.5 2.25 3.90
FOSL 170707P00014000 P 07/07/17 14.0 2.70 2.90
FOSL 170707P00014500 P 07/07/17 14.5 3.20 3.50
FOSL 170707P00015000 P 07/07/17 15.0 3.60 4.00
FOSL 170707P00015500 P 07/07/17 15.5 4.10 4.50
FOSL 170707P00016000 P 07/07/17 16.0 4.60 4.90
FOSL 170707P00016500 P 07/07/17 16.5 5.10 5.50
FOSL 170707P00017000 P 07/07/17 17.0 5.60 6.00
FOSL 170707P00017500 P 07/07/17 17.5 6.10 6.50
FOSL 170707P00018000 P 07/07/17 18.0 6.60 7.00
FOSL 170721C00004000 C 07/21/17 4.0 7.00 7.50
FOSL 170721C00005000 C 07/21/17 5.0 5.70 6.40
FOSL 170721C00006000 C 07/21/17 6.0 4.80 5.40
FOSL 170721C00007000 C 07/21/17 7.0 4.10 4.40
FOSL 170721C00008000 C 07/21/17 8.0 2.80 3.90
FOSL 170721C00009000 C 07/21/17 9.0 2.25 2.45
FOSL 170721C00010000 C 07/21/17 10.0 1.45 1.65
FOSL 170721C00011000 C 07/21/17 11.0 0.85 1.00
FOSL 170721C00012000 C 07/21/17 12.0 0.40 0.50
FOSL 170721C00013000 C 07/21/17 13.0 0.15 0.30
FOSL 170721C00014000 C 07/21/17 14.0 0.10 0.15
FOSL 170721C00015000 C 07/21/17 15.0 0.00 0.10
FOSL 170721C00016000 C 07/21/17 16.0 0.00 0.10
FOSL 170721C00017000 C 07/21/17 17.0 0.00 0.05
FOSL 170721C00018000 C 07/21/17 18.0 0.00 0.05
FOSL 170721C00019000 C 07/21/17 19.0 0.00 0.05
FOSL 170721C00020000 C 07/21/17 20.0 0.00 0.05
FOSL 170721P00004000 P 07/21/17 4.0 0.00 0.05
FOSL 170721P00005000 P 07/21/17 5.0 0.00 0.05
FOSL 170721P00006000 P 07/21/17 6.0 0.00 0.05
FOSL 170721P00007000 P 07/21/17 7.0 0.00 0.05
FOSL 170721P00008000 P 07/21/17 8.0 0.00 0.10
FOSL 170721P00009000 P 07/21/17 9.0 0.05 0.20
FOSL 170721P00010000 P 07/21/17 10.0 0.25 0.35
FOSL 170721P00011000 P 07/21/17 11.0 0.60 0.70
FOSL 170721P00012000 P 07/21/17 12.0 1.15 1.30
FOSL 170721P00013000 P 07/21/17 13.0 1.90 2.05
FOSL 170721P00014000 P 07/21/17 14.0 2.80 2.95
FOSL 170721P00015000 P 07/21/17 15.0 3.70 3.90
FOSL 170721P00016000 P 07/21/17 16.0 4.20 4.90
FOSL 170721P00017000 P 07/21/17 17.0 5.60 5.90
FOSL 170721P00018000 P 07/21/17 18.0 6.20 7.30
FOSL 170721P00019000 P 07/21/17 19.0 5.40 8.30
FOSL 170721P00020000 P 07/21/17 20.0 8.40 9.00
FOSL 170915C00008000 C 09/15/17 8.0 3.30 3.60
FOSL 170915C00009000 C 09/15/17 9.0 2.60 2.85
FOSL 170915C00010000 C 09/15/17 10.0 1.90 2.10
FOSL 170915C00011000 C 09/15/17 11.0 1.35 1.55
FOSL 170915C00012000 C 09/15/17 12.0 0.95 1.10
FOSL 170915C00013000 C 09/15/17 13.0 0.60 0.80
FOSL 170915C00014000 C 09/15/17 14.0 0.40 0.55
FOSL 170915C00015000 C 09/15/17 15.0 0.25 0.40
FOSL 170915C00016000 C 09/15/17 16.0 0.15 0.25
FOSL 170915C00017000 C 09/15/17 17.0 0.05 0.20
FOSL 170915C00018000 C 09/15/17 18.0 0.05 0.15
FOSL 170915C00019000 C 09/15/17 19.0 0.00 0.10
FOSL 170915C00020000 C 09/15/17 20.0 0.00 0.10
FOSL 170915C00021000 C 09/15/17 21.0 0.00 0.10
FOSL 170915C00022000 C 09/15/17 22.0 0.00 0.05
FOSL 170915C00023000 C 09/15/17 23.0 0.00 0.05
FOSL 170915C00024000 C 09/15/17 24.0 0.00 0.05
FOSL 170915C00025000 C 09/15/17 25.0 0.00 0.05
FOSL 170915C00026000 C 09/15/17 26.0 0.00 0.05
FOSL 170915C00027000 C 09/15/17 27.0 0.00 0.05
FOSL 170915C00028000 C 09/15/17 28.0 0.00 0.05
FOSL 170915C00029000 C 09/15/17 29.0 0.00 0.05
FOSL 170915C00030000 C 09/15/17 30.0 0.00 0.05
FOSL 170915C00031000 C 09/15/17 31.0 0.00 0.05
FOSL 170915C00032000 C 09/15/17 32.0 0.00 0.05
FOSL 170915C00033000 C 09/15/17 33.0 0.00 0.05
FOSL 170915C00034000 C 09/15/17 34.0 0.00 0.05
FOSL 170915C00035000 C 09/15/17 35.0 0.00 0.05
FOSL 170915C00036000 C 09/15/17 36.0 0.00 0.05
FOSL 170915C00037000 C 09/15/17 37.0 0.00 0.05
FOSL 170915P00008000 P 09/15/17 8.0 0.20 0.30
FOSL 170915P00009000 P 09/15/17 9.0 0.40 0.55
FOSL 170915P00010000 P 09/15/17 10.0 0.75 0.80
FOSL 170915P00011000 P 09/15/17 11.0 1.15 1.30
FOSL 170915P00012000 P 09/15/17 12.0 1.70 1.90
FOSL 170915P00013000 P 09/15/17 13.0 2.35 2.60
FOSL 170915P00014000 P 09/15/17 14.0 3.10 3.40
FOSL 170915P00015000 P 09/15/17 15.0 3.90 4.20
FOSL 170915P00016000 P 09/15/17 16.0 4.80 5.10
FOSL 170915P00017000 P 09/15/17 17.0 5.70 6.00
FOSL 170915P00018000 P 09/15/17 18.0 6.70 7.00
FOSL 170915P00019000 P 09/15/17 19.0 7.70 8.00
FOSL 170915P00020000 P 09/15/17 20.0 8.50 8.90
FOSL 170915P00021000 P 09/15/17 21.0 9.60 10.20
FOSL 170915P00022000 P 09/15/17 22.0 10.50 10.90
FOSL 170915P00023000 P 09/15/17 23.0 11.20 12.30
FOSL 170915P00024000 P 09/15/17 24.0 12.20 13.30
FOSL 170915P00025000 P 09/15/17 25.0 12.10 16.20
FOSL 170915P00026000 P 09/15/17 26.0 14.20 15.30
FOSL 170915P00027000 P 09/15/17 27.0 15.20 16.30
FOSL 170915P00028000 P 09/15/17 28.0 16.20 17.30
FOSL 170915P00029000 P 09/15/17 29.0 17.20 18.30
FOSL 170915P00030000 P 09/15/17 30.0 18.20 19.30
FOSL 170915P00031000 P 09/15/17 31.0 19.50 20.00
FOSL 170915P00032000 P 09/15/17 32.0 20.20 21.30
FOSL 170915P00033000 P 09/15/17 33.0 21.20 22.30
FOSL 170915P00034000 P 09/15/17 34.0 22.20 23.30
FOSL 170915P00035000 P 09/15/17 35.0 23.20 24.30
FOSL 170915P00036000 P 09/15/17 36.0 24.20 25.30
FOSL 170915P00037000 P 09/15/17 37.0 25.60 26.00
FOSL 171215C00006000 C 12/15/17 6.0 5.10 5.50
FOSL 171215C00007000 C 12/15/17 7.0 3.90 4.70
FOSL 171215C00008000 C 12/15/17 8.0 3.60 3.90
FOSL 171215C00009000 C 12/15/17 9.0 2.50 3.20
FOSL 171215C00010000 C 12/15/17 10.0 2.40 2.55
FOSL 171215C00011000 C 12/15/17 11.0 1.90 2.00
FOSL 171215C00012000 C 12/15/17 12.0 1.45 1.60
FOSL 171215C00013000 C 12/15/17 13.0 1.10 1.25
FOSL 171215C00014000 C 12/15/17 14.0 0.85 1.00
FOSL 171215C00015000 C 12/15/17 15.0 0.65 0.75
FOSL 171215C00016000 C 12/15/17 16.0 0.45 0.60
FOSL 171215C00017000 C 12/15/17 17.0 0.35 0.45
FOSL 171215C00018000 C 12/15/17 18.0 0.25 0.35
FOSL 171215C00019000 C 12/15/17 19.0 0.20 0.30
FOSL 171215C00020000 C 12/15/17 20.0 0.15 0.25
FOSL 171215C00021000 C 12/15/17 21.0 0.10 0.20
FOSL 171215C00022000 C 12/15/17 22.0 0.05 0.20
FOSL 171215C00023000 C 12/15/17 23.0 0.00 0.15
FOSL 171215C00024000 C 12/15/17 24.0 0.00 0.15
FOSL 171215C00025000 C 12/15/17 25.0 0.00 0.10
FOSL 171215C00026000 C 12/15/17 26.0 0.00 0.10
FOSL 171215C00027000 C 12/15/17 27.0 0.00 0.10
FOSL 171215C00028000 C 12/15/17 28.0 0.00 0.10
FOSL 171215C00029000 C 12/15/17 29.0 0.00 0.10
FOSL 171215C00030000 C 12/15/17 30.0 0.00 0.05
FOSL 171215C00031000 C 12/15/17 31.0 0.00 0.05
FOSL 171215C00032000 C 12/15/17 32.0 0.00 0.05
FOSL 171215C00033000 C 12/15/17 33.0 0.00 0.05
FOSL 171215C00034000 C 12/15/17 34.0 0.00 0.05
FOSL 171215P00006000 P 12/15/17 6.0 0.10 0.20
FOSL 171215P00007000 P 12/15/17 7.0 0.25 0.35
FOSL 171215P00008000 P 12/15/17 8.0 0.45 0.55
FOSL 171215P00009000 P 12/15/17 9.0 0.75 0.85
FOSL 171215P00010000 P 12/15/17 10.0 1.15 1.25
FOSL 171215P00011000 P 12/15/17 11.0 1.60 1.75
FOSL 171215P00012000 P 12/15/17 12.0 2.15 2.30
FOSL 171215P00013000 P 12/15/17 13.0 2.80 2.95
FOSL 171215P00014000 P 12/15/17 14.0 3.50 3.70
FOSL 171215P00015000 P 12/15/17 15.0 4.30 4.50
FOSL 171215P00016000 P 12/15/17 16.0 5.10 5.40
FOSL 171215P00017000 P 12/15/17 17.0 6.00 6.20
FOSL 171215P00018000 P 12/15/17 18.0 6.90 7.10
FOSL 171215P00019000 P 12/15/17 19.0 7.80 8.10
FOSL 171215P00020000 P 12/15/17 20.0 8.70 9.00
FOSL 171215P00021000 P 12/15/17 21.0 9.70 10.00
FOSL 171215P00022000 P 12/15/17 22.0 10.60 11.00
FOSL 171215P00023000 P 12/15/17 23.0 11.50 11.90
FOSL 171215P00024000 P 12/15/17 24.0 10.40 15.00
FOSL 171215P00025000 P 12/15/17 25.0 11.50 15.90
FOSL 171215P00026000 P 12/15/17 26.0 14.20 15.30
FOSL 171215P00027000 P 12/15/17 27.0 15.20 16.30
FOSL 171215P00028000 P 12/15/17 28.0 14.60 18.80
FOSL 171215P00029000 P 12/15/17 29.0 15.50 20.00
FOSL 171215P00030000 P 12/15/17 30.0 16.40 20.80
FOSL 171215P00031000 P 12/15/17 31.0 17.50 22.00
FOSL 171215P00032000 P 12/15/17 32.0 18.40 22.90
FOSL 171215P00033000 P 12/15/17 33.0 19.50 23.90
FOSL 171215P00034000 P 12/15/17 34.0 22.50 23.00
FOSL 180119C00006000 C 01/19/18 6.0 5.30 5.60
FOSL 180119C00007000 C 01/19/18 7.0 4.50 5.00
FOSL 180119C00008000 C 01/19/18 8.0 3.30 4.00
FOSL 180119C00009000 C 01/19/18 9.0 3.10 3.30
FOSL 180119C00010000 C 01/19/18 10.0 2.50 2.70
FOSL 180119C00011000 C 01/19/18 11.0 2.05 2.20
FOSL 180119C00012000 C 01/19/18 12.0 1.60 1.75
FOSL 180119C00013000 C 01/19/18 13.0 1.20 1.40
FOSL 180119C00014000 C 01/19/18 14.0 0.90 1.10
FOSL 180119C00015000 C 01/19/18 15.0 0.70 0.90
FOSL 180119C00016000 C 01/19/18 16.0 0.55 0.70
FOSL 180119C00017500 C 01/19/18 17.5 0.35 0.50
FOSL 180119C00019000 C 01/19/18 19.0 0.20 0.35
FOSL 180119C00020000 C 01/19/18 20.0 0.20 0.30
FOSL 180119C00021000 C 01/19/18 21.0 0.15 0.25
FOSL 180119C00022500 C 01/19/18 22.5 0.05 0.20
FOSL 180119C00024000 C 01/19/18 24.0 0.00 0.15
FOSL 180119C00025000 C 01/19/18 25.0 0.05 0.15
FOSL 180119C00026000 C 01/19/18 26.0 0.00 0.15
FOSL 180119C00027000 C 01/19/18 27.0 0.00 0.10
FOSL 180119C00028000 C 01/19/18 28.0 0.00 0.10
FOSL 180119C00029000 C 01/19/18 29.0 0.00 0.10
FOSL 180119C00030000 C 01/19/18 30.0 0.00 0.10
FOSL 180119C00031000 C 01/19/18 31.0 0.00 0.10
FOSL 180119C00032000 C 01/19/18 32.0 0.00 0.10
FOSL 180119C00033000 C 01/19/18 33.0 0.00 0.10
FOSL 180119C00034000 C 01/19/18 34.0 0.00 0.05
FOSL 180119C00035000 C 01/19/18 35.0 0.00 0.05
FOSL 180119C00040000 C 01/19/18 40.0 0.00 0.05
FOSL 180119C00045000 C 01/19/18 45.0 0.00 0.05
FOSL 180119C00050000 C 01/19/18 50.0 0.00 0.05
FOSL 180119C00055000 C 01/19/18 55.0 0.00 0.05
FOSL 180119C00060000 C 01/19/18 60.0 0.00 0.05
FOSL 180119C00065000 C 01/19/18 65.0 0.00 0.05
FOSL 180119C00070000 C 01/19/18 70.0 0.00 0.05
FOSL 180119C00075000 C 01/19/18 75.0 0.00 0.05
FOSL 180119P00006000 P 01/19/18 6.0 0.15 0.25
FOSL 180119P00007000 P 01/19/18 7.0 0.30 0.40
FOSL 180119P00008000 P 01/19/18 8.0 0.50 0.65
FOSL 180119P00009000 P 01/19/18 9.0 0.80 0.95
FOSL 180119P00010000 P 01/19/18 10.0 1.20 1.35
FOSL 180119P00011000 P 01/19/18 11.0 1.70 1.85
FOSL 180119P00012000 P 01/19/18 12.0 2.25 2.40
FOSL 180119P00013000 P 01/19/18 13.0 2.90 3.10
FOSL 180119P00014000 P 01/19/18 14.0 3.60 3.80
FOSL 180119P00015000 P 01/19/18 15.0 4.40 4.60
FOSL 180119P00016000 P 01/19/18 16.0 5.20 5.40
FOSL 180119P00017500 P 01/19/18 17.5 6.50 6.70
FOSL 180119P00019000 P 01/19/18 19.0 7.80 8.30
FOSL 180119P00020000 P 01/19/18 20.0 8.80 9.10
FOSL 180119P00021000 P 01/19/18 21.0 7.50 11.90
FOSL 180119P00022500 P 01/19/18 22.5 11.20 11.50
FOSL 180119P00024000 P 01/19/18 24.0 12.20 13.30
FOSL 180119P00025000 P 01/19/18 25.0 13.40 13.90
FOSL 180119P00026000 P 01/19/18 26.0 14.20 15.30
FOSL 180119P00027000 P 01/19/18 27.0 15.20 16.30
FOSL 180119P00028000 P 01/19/18 28.0 14.50 19.10
FOSL 180119P00029000 P 01/19/18 29.0 15.50 20.10
FOSL 180119P00030000 P 01/19/18 30.0 18.40 18.90
FOSL 180119P00031000 P 01/19/18 31.0 17.50 22.00
FOSL 180119P00032000 P 01/19/18 32.0 18.50 23.00
FOSL 180119P00033000 P 01/19/18 33.0 21.20 22.30
FOSL 180119P00034000 P 01/19/18 34.0 22.20 23.30
FOSL 180119P00035000 P 01/19/18 35.0 23.40 24.00
FOSL 180119P00040000 P 01/19/18 40.0 28.10 29.20
FOSL 180119P00045000 P 01/19/18 45.0 33.20 34.30
FOSL 180119P00050000 P 01/19/18 50.0 38.20 39.30
FOSL 180119P00055000 P 01/19/18 55.0 41.70 46.20
FOSL 180119P00060000 P 01/19/18 60.0 48.20 49.30
FOSL 180119P00065000 P 01/19/18 65.0 53.20 54.30
FOSL 180119P00070000 P 01/19/18 70.0 58.20 59.30
FOSL 180119P00075000 P 01/19/18 75.0 62.50 65.40
FOSL 190118C00003000 C 01/18/19 3.0 8.00 8.60
FOSL 190118C00005000 C 01/18/19 5.0 6.40 7.00
FOSL 190118C00008000 C 01/18/19 8.0 4.50 4.90
FOSL 190118C00010000 C 01/18/19 10.0 3.40 3.90
FOSL 190118C00013000 C 01/18/19 13.0 2.45 2.70
FOSL 190118C00015000 C 01/18/19 15.0 1.80 2.15
FOSL 190118C00018000 C 01/18/19 18.0 1.25 1.55
FOSL 190118C00020000 C 01/18/19 20.0 1.05 1.20
FOSL 190118C00023000 C 01/18/19 23.0 0.55 0.90
FOSL 190118C00025000 C 01/18/19 25.0 0.50 0.75
FOSL 190118C00028000 C 01/18/19 28.0 0.35 0.60
FOSL 190118C00030000 C 01/18/19 30.0 0.25 0.50
FOSL 190118C00032000 C 01/18/19 32.0 0.20 0.45
FOSL 190118C00035000 C 01/18/19 35.0 0.10 0.40
FOSL 190118C00037000 C 01/18/19 37.0 0.10 0.35
FOSL 190118C00040000 C 01/18/19 40.0 0.00 0.30
FOSL 190118C00045000 C 01/18/19 45.0 0.00 0.30
FOSL 190118C00050000 C 01/18/19 50.0 0.00 0.30
FOSL 190118P00003000 P 01/18/19 3.0 0.00 0.20
FOSL 190118P00005000 P 01/18/19 5.0 0.35 0.55
FOSL 190118P00008000 P 01/18/19 8.0 1.30 1.55
FOSL 190118P00010000 P 01/18/19 10.0 2.25 2.45
FOSL 190118P00013000 P 01/18/19 13.0 4.00 4.30
FOSL 190118P00015000 P 01/18/19 15.0 5.40 5.80
FOSL 190118P00018000 P 01/18/19 18.0 7.70 8.10
FOSL 190118P00020000 P 01/18/19 20.0 9.30 9.80
FOSL 190118P00023000 P 01/18/19 23.0 12.10 12.50
FOSL 190118P00025000 P 01/18/19 25.0 13.90 14.30
FOSL 190118P00028000 P 01/18/19 28.0 16.70 17.50
FOSL 190118P00030000 P 01/18/19 30.0 18.70 19.20
FOSL 190118P00032000 P 01/18/19 32.0 18.50 21.70
FOSL 190118P00035000 P 01/18/19 35.0 21.50 26.20
FOSL 190118P00037000 P 01/18/19 37.0 23.60 28.20
FOSL 190118P00040000 P 01/18/19 40.0 26.60 31.20
FOSL 190118P00045000 P 01/18/19 45.0 31.50 36.20
FOSL 190118P00050000 P 01/18/19 50.0 38.40 39.10

OPRA data is delayed 15 minutes.