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 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FOSL 160603C00015000 C 06/03/16 15.0 10.70 13.90
FOSL 160603C00016000 C 06/03/16 16.0 9.60 13.30
FOSL 160603C00017000 C 06/03/16 17.0 8.60 12.30
FOSL 160603C00017500 C 06/03/16 17.5 8.10 11.70
FOSL 160603C00018000 C 06/03/16 18.0 7.60 11.30
FOSL 160603C00019000 C 06/03/16 19.0 6.70 10.10
FOSL 160603C00020000 C 06/03/16 20.0 5.60 9.20
FOSL 160603C00021000 C 06/03/16 21.0 4.60 8.30
FOSL 160603C00022000 C 06/03/16 22.0 4.20 6.90
FOSL 160603C00022500 C 06/03/16 22.5 3.60 6.80
FOSL 160603C00023000 C 06/03/16 23.0 3.10 6.30
FOSL 160603C00023500 C 06/03/16 23.5 2.35 5.20
FOSL 160603C00024000 C 06/03/16 24.0 2.00 5.00
FOSL 160603C00024500 C 06/03/16 24.5 1.40 4.60
FOSL 160603C00025000 C 06/03/16 25.0 1.10 4.10
FOSL 160603C00025500 C 06/03/16 25.5 0.35 3.80
FOSL 160603C00026000 C 06/03/16 26.0 0.60 3.40
FOSL 160603C00026500 C 06/03/16 26.5 0.90 1.65
FOSL 160603C00027000 C 06/03/16 27.0 0.85 1.15
FOSL 160603C00027500 C 06/03/16 27.5 0.55 0.75
FOSL 160603C00028000 C 06/03/16 28.0 0.35 0.45
FOSL 160603C00028500 C 06/03/16 28.5 0.15 0.30
FOSL 160603C00029000 C 06/03/16 29.0 0.05 0.20
FOSL 160603C00029500 C 06/03/16 29.5 0.00 0.15
FOSL 160603C00030000 C 06/03/16 30.0 0.00 0.50
FOSL 160603C00030500 C 06/03/16 30.5 0.00 0.35
FOSL 160603C00031000 C 06/03/16 31.0 0.00 0.50
FOSL 160603C00031500 C 06/03/16 31.5 0.00 0.50
FOSL 160603C00032000 C 06/03/16 32.0 0.00 0.50
FOSL 160603C00032500 C 06/03/16 32.5 0.00 0.50
FOSL 160603C00033000 C 06/03/16 33.0 0.00 0.50
FOSL 160603C00033500 C 06/03/16 33.5 0.00 0.50
FOSL 160603C00034000 C 06/03/16 34.0 0.00 0.50
FOSL 160603C00034500 C 06/03/16 34.5 0.00 0.50
FOSL 160603C00035000 C 06/03/16 35.0 0.00 0.50
FOSL 160603C00035500 C 06/03/16 35.5 0.00 0.50
FOSL 160603C00036000 C 06/03/16 36.0 0.00 0.50
FOSL 160603C00036500 C 06/03/16 36.5 0.00 0.50
FOSL 160603C00037000 C 06/03/16 37.0 0.00 0.50
FOSL 160603C00037500 C 06/03/16 37.5 0.00 0.50
FOSL 160603C00038000 C 06/03/16 38.0 0.00 0.50
FOSL 160603C00038500 C 06/03/16 38.5 0.00 0.50
FOSL 160603C00039000 C 06/03/16 39.0 0.00 0.50
FOSL 160603C00039500 C 06/03/16 39.5 0.00 0.50
FOSL 160603C00040000 C 06/03/16 40.0 0.00 0.50
FOSL 160603C00040500 C 06/03/16 40.5 0.00 0.50
FOSL 160603C00041000 C 06/03/16 41.0 0.00 0.15
FOSL 160603C00041500 C 06/03/16 41.5 0.00 0.50
FOSL 160603C00042000 C 06/03/16 42.0 0.00 0.50
FOSL 160603C00042500 C 06/03/16 42.5 0.00 0.50
FOSL 160603C00043000 C 06/03/16 43.0 0.00 0.50
FOSL 160603C00043500 C 06/03/16 43.5 0.00 0.50
FOSL 160603C00044000 C 06/03/16 44.0 0.00 0.50
FOSL 160603C00044500 C 06/03/16 44.5 0.00 0.50
FOSL 160603C00045000 C 06/03/16 45.0 0.00 0.50
FOSL 160603C00045500 C 06/03/16 45.5 0.00 0.50
FOSL 160603C00046000 C 06/03/16 46.0 0.00 0.50
FOSL 160603C00046500 C 06/03/16 46.5 0.00 0.50
FOSL 160603C00047000 C 06/03/16 47.0 0.00 0.50
FOSL 160603C00047500 C 06/03/16 47.5 0.00 0.50
FOSL 160603C00048000 C 06/03/16 48.0 0.00 0.50
FOSL 160603C00048500 C 06/03/16 48.5 0.00 0.50
FOSL 160603C00049000 C 06/03/16 49.0 0.00 0.50
FOSL 160603C00049500 C 06/03/16 49.5 0.00 0.50
FOSL 160603C00050000 C 06/03/16 50.0 0.00 0.50
FOSL 160603C00050500 C 06/03/16 50.5 0.00 0.50
FOSL 160603C00051000 C 06/03/16 51.0 0.00 0.50
FOSL 160603C00051500 C 06/03/16 51.5 0.00 0.50
FOSL 160603C00052000 C 06/03/16 52.0 0.00 0.50
FOSL 160603C00052500 C 06/03/16 52.5 0.00 0.50
FOSL 160603C00053000 C 06/03/16 53.0 0.00 0.50
FOSL 160603C00055000 C 06/03/16 55.0 0.00 0.50
FOSL 160603P00015000 P 06/03/16 15.0 0.00 0.50
FOSL 160603P00016000 P 06/03/16 16.0 0.00 0.50
FOSL 160603P00017000 P 06/03/16 17.0 0.00 0.50
FOSL 160603P00017500 P 06/03/16 17.5 0.00 0.15
FOSL 160603P00018000 P 06/03/16 18.0 0.00 0.50
FOSL 160603P00019000 P 06/03/16 19.0 0.00 0.50
FOSL 160603P00020000 P 06/03/16 20.0 0.00 0.50
FOSL 160603P00021000 P 06/03/16 21.0 0.00 0.50
FOSL 160603P00022000 P 06/03/16 22.0 0.00 0.50
FOSL 160603P00022500 P 06/03/16 22.5 0.00 0.50
FOSL 160603P00023000 P 06/03/16 23.0 0.00 0.50
FOSL 160603P00023500 P 06/03/16 23.5 0.00 0.50
FOSL 160603P00024000 P 06/03/16 24.0 0.00 0.40
FOSL 160603P00024500 P 06/03/16 24.5 0.00 0.50
FOSL 160603P00025000 P 06/03/16 25.0 0.00 0.50
FOSL 160603P00025500 P 06/03/16 25.5 0.00 0.30
FOSL 160603P00026000 P 06/03/16 26.0 0.05 0.45
FOSL 160603P00026500 P 06/03/16 26.5 0.10 0.25
FOSL 160603P00027000 P 06/03/16 27.0 0.20 0.35
FOSL 160603P00027500 P 06/03/16 27.5 0.35 0.50
FOSL 160603P00028000 P 06/03/16 28.0 0.60 1.10
FOSL 160603P00028500 P 06/03/16 28.5 0.90 3.00
FOSL 160603P00029000 P 06/03/16 29.0 0.05 2.75
FOSL 160603P00029500 P 06/03/16 29.5 0.45 3.60
FOSL 160603P00030000 P 06/03/16 30.0 1.05 3.60
FOSL 160603P00030500 P 06/03/16 30.5 1.35 4.50
FOSL 160603P00031000 P 06/03/16 31.0 1.85 3.80
FOSL 160603P00031500 P 06/03/16 31.5 2.35 4.30
FOSL 160603P00032000 P 06/03/16 32.0 2.75 4.80
FOSL 160603P00032500 P 06/03/16 32.5 3.20 6.10
FOSL 160603P00033000 P 06/03/16 33.0 3.70 7.30
FOSL 160603P00033500 P 06/03/16 33.5 4.60 7.20
FOSL 160603P00034000 P 06/03/16 34.0 5.10 7.70
FOSL 160603P00034500 P 06/03/16 34.5 5.20 7.80
FOSL 160603P00035000 P 06/03/16 35.0 5.70 9.10
FOSL 160603P00035500 P 06/03/16 35.5 6.20 9.50
FOSL 160603P00036000 P 06/03/16 36.0 6.70 10.10
FOSL 160603P00036500 P 06/03/16 36.5 7.20 10.50
FOSL 160603P00037000 P 06/03/16 37.0 7.70 11.00
FOSL 160603P00037500 P 06/03/16 37.5 8.20 11.50
FOSL 160603P00038000 P 06/03/16 38.0 8.70 12.40
FOSL 160603P00038500 P 06/03/16 38.5 9.20 12.80
FOSL 160603P00039000 P 06/03/16 39.0 9.70 13.20
FOSL 160603P00039500 P 06/03/16 39.5 10.20 13.80
FOSL 160603P00040000 P 06/03/16 40.0 10.70 14.20
FOSL 160603P00040500 P 06/03/16 40.5 11.20 14.90
FOSL 160603P00041000 P 06/03/16 41.0 11.70 15.30
FOSL 160603P00041500 P 06/03/16 41.5 12.20 15.80
FOSL 160603P00042000 P 06/03/16 42.0 12.70 16.30
FOSL 160603P00042500 P 06/03/16 42.5 13.20 16.80
FOSL 160603P00043000 P 06/03/16 43.0 13.70 17.20
FOSL 160603P00043500 P 06/03/16 43.5 14.20 17.80
FOSL 160603P00044000 P 06/03/16 44.0 14.70 18.30
FOSL 160603P00044500 P 06/03/16 44.5 15.20 18.90
FOSL 160603P00045000 P 06/03/16 45.0 15.70 19.30
FOSL 160603P00045500 P 06/03/16 45.5 16.20 19.80
FOSL 160603P00046000 P 06/03/16 46.0 16.70 20.30
FOSL 160603P00046500 P 06/03/16 46.5 17.20 20.80
FOSL 160603P00047000 P 06/03/16 47.0 17.70 21.30
FOSL 160603P00047500 P 06/03/16 47.5 18.20 21.80
FOSL 160603P00048000 P 06/03/16 48.0 18.70 22.30
FOSL 160603P00048500 P 06/03/16 48.5 19.20 22.80
FOSL 160603P00049000 P 06/03/16 49.0 19.60 23.40
FOSL 160603P00049500 P 06/03/16 49.5 20.10 23.80
FOSL 160603P00050000 P 06/03/16 50.0 20.60 24.40
FOSL 160603P00050500 P 06/03/16 50.5 21.10 24.80
FOSL 160603P00051000 P 06/03/16 51.0 21.60 25.40
FOSL 160603P00051500 P 06/03/16 51.5 22.10 25.80
FOSL 160603P00052000 P 06/03/16 52.0 22.60 26.40
FOSL 160603P00052500 P 06/03/16 52.5 23.10 26.70
FOSL 160603P00053000 P 06/03/16 53.0 23.60 27.30
FOSL 160603P00055000 P 06/03/16 55.0 25.60 29.10
FOSL 160610C00015000 C 06/10/16 15.0 10.60 14.10
FOSL 160610C00016000 C 06/10/16 16.0 9.60 13.20
FOSL 160610C00017000 C 06/10/16 17.0 8.70 12.10
FOSL 160610C00018000 C 06/10/16 18.0 7.60 11.20
FOSL 160610C00019000 C 06/10/16 19.0 6.70 10.20
FOSL 160610C00020000 C 06/10/16 20.0 5.80 9.10
FOSL 160610C00021000 C 06/10/16 21.0 4.80 8.30
FOSL 160610C00022000 C 06/10/16 22.0 4.00 7.20
FOSL 160610C00022500 C 06/10/16 22.5 3.10 6.80
FOSL 160610C00023000 C 06/10/16 23.0 3.10 6.30
FOSL 160610C00023500 C 06/10/16 23.5 2.25 5.80
FOSL 160610C00024000 C 06/10/16 24.0 1.75 5.40
FOSL 160610C00024500 C 06/10/16 24.5 2.40 4.00
FOSL 160610C00025000 C 06/10/16 25.0 1.90 3.50
FOSL 160610C00025500 C 06/10/16 25.5 0.45 3.90
FOSL 160610C00026000 C 06/10/16 26.0 0.05 3.50
FOSL 160610C00026500 C 06/10/16 26.5 1.40 1.90
FOSL 160610C00027000 C 06/10/16 27.0 1.05 1.30
FOSL 160610C00027500 C 06/10/16 27.5 0.85 0.95
FOSL 160610C00028000 C 06/10/16 28.0 0.60 0.70
FOSL 160610C00028500 C 06/10/16 28.5 0.40 0.50
FOSL 160610C00029000 C 06/10/16 29.0 0.25 0.35
FOSL 160610C00029500 C 06/10/16 29.5 0.10 0.45
FOSL 160610C00030000 C 06/10/16 30.0 0.00 0.35
FOSL 160610C00030500 C 06/10/16 30.5 0.00 0.35
FOSL 160610C00031000 C 06/10/16 31.0 0.00 0.50
FOSL 160610C00031500 C 06/10/16 31.5 0.00 0.50
FOSL 160610C00032000 C 06/10/16 32.0 0.00 0.50
FOSL 160610C00032500 C 06/10/16 32.5 0.00 0.50
FOSL 160610C00033000 C 06/10/16 33.0 0.00 0.50
FOSL 160610C00033500 C 06/10/16 33.5 0.00 0.50
FOSL 160610C00034000 C 06/10/16 34.0 0.00 0.55
FOSL 160610C00034500 C 06/10/16 34.5 0.00 0.50
FOSL 160610C00035000 C 06/10/16 35.0 0.00 0.50
FOSL 160610C00035500 C 06/10/16 35.5 0.00 0.50
FOSL 160610C00036000 C 06/10/16 36.0 0.00 0.50
FOSL 160610C00036500 C 06/10/16 36.5 0.00 0.50
FOSL 160610C00037000 C 06/10/16 37.0 0.00 0.50
FOSL 160610C00037500 C 06/10/16 37.5 0.00 0.50
FOSL 160610C00038000 C 06/10/16 38.0 0.00 0.50
FOSL 160610C00038500 C 06/10/16 38.5 0.00 0.50
FOSL 160610C00039000 C 06/10/16 39.0 0.00 0.50
FOSL 160610C00039500 C 06/10/16 39.5 0.00 0.50
FOSL 160610C00040000 C 06/10/16 40.0 0.00 0.50
FOSL 160610C00040500 C 06/10/16 40.5 0.00 0.50
FOSL 160610C00041000 C 06/10/16 41.0 0.00 0.10
FOSL 160610C00041500 C 06/10/16 41.5 0.00 0.50
FOSL 160610C00042000 C 06/10/16 42.0 0.00 0.50
FOSL 160610C00042500 C 06/10/16 42.5 0.00 0.50
FOSL 160610C00043000 C 06/10/16 43.0 0.00 0.50
FOSL 160610C00043500 C 06/10/16 43.5 0.00 0.50
FOSL 160610C00044000 C 06/10/16 44.0 0.00 0.50
FOSL 160610C00044500 C 06/10/16 44.5 0.00 0.50
FOSL 160610C00045000 C 06/10/16 45.0 0.00 0.25
FOSL 160610C00045500 C 06/10/16 45.5 0.00 0.50
FOSL 160610C00046000 C 06/10/16 46.0 0.00 0.50
FOSL 160610C00046500 C 06/10/16 46.5 0.00 0.50
FOSL 160610C00047000 C 06/10/16 47.0 0.00 0.50
FOSL 160610C00047500 C 06/10/16 47.5 0.00 0.50
FOSL 160610C00048000 C 06/10/16 48.0 0.00 0.50
FOSL 160610C00048500 C 06/10/16 48.5 0.00 0.50
FOSL 160610C00049000 C 06/10/16 49.0 0.00 0.50
FOSL 160610C00049500 C 06/10/16 49.5 0.00 0.50
FOSL 160610C00050000 C 06/10/16 50.0 0.00 0.50
FOSL 160610C00051000 C 06/10/16 51.0 0.00 0.50
FOSL 160610C00052000 C 06/10/16 52.0 0.00 0.50
FOSL 160610C00055000 C 06/10/16 55.0 0.00 0.50
FOSL 160610P00015000 P 06/10/16 15.0 0.00 0.50
FOSL 160610P00016000 P 06/10/16 16.0 0.00 0.50
FOSL 160610P00017000 P 06/10/16 17.0 0.00 0.50
FOSL 160610P00018000 P 06/10/16 18.0 0.00 0.50
FOSL 160610P00019000 P 06/10/16 19.0 0.00 0.50
FOSL 160610P00020000 P 06/10/16 20.0 0.00 0.50
FOSL 160610P00021000 P 06/10/16 21.0 0.00 0.50
FOSL 160610P00022000 P 06/10/16 22.0 0.00 0.50
FOSL 160610P00022500 P 06/10/16 22.5 0.00 0.50
FOSL 160610P00023000 P 06/10/16 23.0 0.00 0.50
FOSL 160610P00023500 P 06/10/16 23.5 0.00 0.50
FOSL 160610P00024000 P 06/10/16 24.0 0.00 0.50
FOSL 160610P00024500 P 06/10/16 24.5 0.00 0.50
FOSL 160610P00025000 P 06/10/16 25.0 0.00 0.50
FOSL 160610P00025500 P 06/10/16 25.5 0.10 0.50
FOSL 160610P00026000 P 06/10/16 26.0 0.20 0.35
FOSL 160610P00026500 P 06/10/16 26.5 0.30 0.45
FOSL 160610P00027000 P 06/10/16 27.0 0.45 0.60
FOSL 160610P00027500 P 06/10/16 27.5 0.65 0.80
FOSL 160610P00028000 P 06/10/16 28.0 0.90 1.30
FOSL 160610P00028500 P 06/10/16 28.5 1.15 1.75
FOSL 160610P00029000 P 06/10/16 29.0 0.10 3.60
FOSL 160610P00029500 P 06/10/16 29.5 1.60 4.00
FOSL 160610P00030000 P 06/10/16 30.0 0.95 4.40
FOSL 160610P00030500 P 06/10/16 30.5 2.55 4.00
FOSL 160610P00031000 P 06/10/16 31.0 2.00 3.80
FOSL 160610P00031500 P 06/10/16 31.5 2.50 4.30
FOSL 160610P00032000 P 06/10/16 32.0 2.85 4.80
FOSL 160610P00032500 P 06/10/16 32.5 3.30 6.80
FOSL 160610P00033000 P 06/10/16 33.0 3.70 7.00
FOSL 160610P00033500 P 06/10/16 33.5 4.20 7.80
FOSL 160610P00034000 P 06/10/16 34.0 4.70 8.00
FOSL 160610P00034500 P 06/10/16 34.5 5.20 8.90
FOSL 160610P00035000 P 06/10/16 35.0 5.70 9.40
FOSL 160610P00035500 P 06/10/16 35.5 6.20 9.90
FOSL 160610P00036000 P 06/10/16 36.0 6.70 10.40
FOSL 160610P00036500 P 06/10/16 36.5 7.20 10.90
FOSL 160610P00037000 P 06/10/16 37.0 7.70 11.40
FOSL 160610P00037500 P 06/10/16 37.5 8.20 11.90
FOSL 160610P00038000 P 06/10/16 38.0 8.70 12.40
FOSL 160610P00038500 P 06/10/16 38.5 9.20 12.90
FOSL 160610P00039000 P 06/10/16 39.0 9.60 13.50
FOSL 160610P00039500 P 06/10/16 39.5 10.10 14.00
FOSL 160610P00040000 P 06/10/16 40.0 10.60 14.40
FOSL 160610P00040500 P 06/10/16 40.5 11.10 14.60
FOSL 160610P00041000 P 06/10/16 41.0 11.60 15.10
FOSL 160610P00041500 P 06/10/16 41.5 12.10 15.90
FOSL 160610P00042000 P 06/10/16 42.0 12.70 15.80
FOSL 160610P00042500 P 06/10/16 42.5 13.20 16.10
FOSL 160610P00043000 P 06/10/16 43.0 13.70 17.40
FOSL 160610P00043500 P 06/10/16 43.5 14.20 17.10
FOSL 160610P00044000 P 06/10/16 44.0 14.70 17.90
FOSL 160610P00044500 P 06/10/16 44.5 15.20 18.10
FOSL 160610P00045000 P 06/10/16 45.0 15.70 18.80
FOSL 160610P00045500 P 06/10/16 45.5 16.20 19.20
FOSL 160610P00046000 P 06/10/16 46.0 16.80 19.80
FOSL 160610P00046500 P 06/10/16 46.5 17.10 20.90
FOSL 160610P00047000 P 06/10/16 47.0 17.60 21.40
FOSL 160610P00047500 P 06/10/16 47.5 18.10 21.90
FOSL 160610P00048000 P 06/10/16 48.0 18.60 22.10
FOSL 160610P00048500 P 06/10/16 48.5 19.10 22.90
FOSL 160610P00049000 P 06/10/16 49.0 19.60 23.40
FOSL 160610P00049500 P 06/10/16 49.5 20.10 23.90
FOSL 160610P00050000 P 06/10/16 50.0 20.60 24.40
FOSL 160610P00051000 P 06/10/16 51.0 21.60 25.40
FOSL 160610P00052000 P 06/10/16 52.0 22.60 26.40
FOSL 160610P00055000 P 06/10/16 55.0 25.60 29.30
FOSL 160617C00015000 C 06/17/16 15.0 10.90 14.10
FOSL 160617C00016000 C 06/17/16 16.0 9.70 13.10
FOSL 160617C00017000 C 06/17/16 17.0 8.70 12.10
FOSL 160617C00017500 C 06/17/16 17.5 8.20 11.50
FOSL 160617C00018000 C 06/17/16 18.0 7.70 11.00
FOSL 160617C00019000 C 06/17/16 19.0 6.70 10.00
FOSL 160617C00020000 C 06/17/16 20.0 5.70 9.00
FOSL 160617C00020500 C 06/17/16 20.5 5.20 8.50
FOSL 160617C00021000 C 06/17/16 21.0 4.70 8.10
FOSL 160617C00021500 C 06/17/16 21.5 4.30 7.50
FOSL 160617C00022000 C 06/17/16 22.0 4.00 7.00
FOSL 160617C00022500 C 06/17/16 22.5 3.30 6.70
FOSL 160617C00023000 C 06/17/16 23.0 2.95 6.20
FOSL 160617C00023500 C 06/17/16 23.5 2.35 5.60
FOSL 160617C00024000 C 06/17/16 24.0 1.95 5.10
FOSL 160617C00024500 C 06/17/16 24.5 1.55 3.80
FOSL 160617C00025000 C 06/17/16 25.0 1.05 4.30
FOSL 160617C00025500 C 06/17/16 25.5 0.65 3.90
FOSL 160617C00026000 C 06/17/16 26.0 1.75 3.60
FOSL 160617C00026500 C 06/17/16 26.5 1.50 1.80
FOSL 160617C00027000 C 06/17/16 27.0 1.30 1.45
FOSL 160617C00027500 C 06/17/16 27.5 1.00 1.15
FOSL 160617C00028000 C 06/17/16 28.0 0.75 0.90
FOSL 160617C00028500 C 06/17/16 28.5 0.55 0.70
FOSL 160617C00029000 C 06/17/16 29.0 0.40 0.55
FOSL 160617C00029500 C 06/17/16 29.5 0.25 0.40
FOSL 160617C00030000 C 06/17/16 30.0 0.15 0.30
FOSL 160617C00030500 C 06/17/16 30.5 0.10 0.20
FOSL 160617C00031000 C 06/17/16 31.0 0.05 0.20
FOSL 160617C00031500 C 06/17/16 31.5 0.00 0.20
FOSL 160617C00032000 C 06/17/16 32.0 0.00 0.10
FOSL 160617C00032500 C 06/17/16 32.5 0.00 0.15
FOSL 160617C00033000 C 06/17/16 33.0 0.00 0.15
FOSL 160617C00033500 C 06/17/16 33.5 0.00 0.15
FOSL 160617C00034000 C 06/17/16 34.0 0.00 0.15
FOSL 160617C00034500 C 06/17/16 34.5 0.00 0.10
FOSL 160617C00035000 C 06/17/16 35.0 0.00 0.05
FOSL 160617C00035500 C 06/17/16 35.5 0.00 0.15
FOSL 160617C00036000 C 06/17/16 36.0 0.00 0.05
FOSL 160617C00036500 C 06/17/16 36.5 0.00 0.15
FOSL 160617C00037000 C 06/17/16 37.0 0.00 0.15
FOSL 160617C00037500 C 06/17/16 37.5 0.00 0.15
FOSL 160617C00038000 C 06/17/16 38.0 0.00 0.15
FOSL 160617C00039000 C 06/17/16 39.0 0.00 0.15
FOSL 160617C00040000 C 06/17/16 40.0 0.00 0.05
FOSL 160617C00041000 C 06/17/16 41.0 0.00 0.05
FOSL 160617C00042000 C 06/17/16 42.0 0.00 0.15
FOSL 160617C00043000 C 06/17/16 43.0 0.00 0.15
FOSL 160617C00044000 C 06/17/16 44.0 0.00 0.15
FOSL 160617C00045000 C 06/17/16 45.0 0.00 0.15
FOSL 160617C00046000 C 06/17/16 46.0 0.00 0.15
FOSL 160617C00047000 C 06/17/16 47.0 0.00 0.15
FOSL 160617C00048000 C 06/17/16 48.0 0.00 0.20
FOSL 160617C00049000 C 06/17/16 49.0 0.00 0.20
FOSL 160617C00050000 C 06/17/16 50.0 0.00 0.05
FOSL 160617C00055000 C 06/17/16 55.0 0.00 0.15
FOSL 160617C00060000 C 06/17/16 60.0 0.00 0.15
FOSL 160617C00065000 C 06/17/16 65.0 0.00 0.15
FOSL 160617C00070000 C 06/17/16 70.0 0.00 0.15
FOSL 160617C00075000 C 06/17/16 75.0 0.00 0.20
FOSL 160617C00080000 C 06/17/16 80.0 0.00 0.20
FOSL 160617P00015000 P 06/17/16 15.0 0.00 0.15
FOSL 160617P00016000 P 06/17/16 16.0 0.00 0.15
FOSL 160617P00017000 P 06/17/16 17.0 0.00 0.15
FOSL 160617P00017500 P 06/17/16 17.5 0.00 0.20
FOSL 160617P00018000 P 06/17/16 18.0 0.00 0.15
FOSL 160617P00019000 P 06/17/16 19.0 0.00 0.15
FOSL 160617P00020000 P 06/17/16 20.0 0.00 0.15
FOSL 160617P00020500 P 06/17/16 20.5 0.00 0.15
FOSL 160617P00021000 P 06/17/16 21.0 0.00 0.15
FOSL 160617P00021500 P 06/17/16 21.5 0.00 0.15
FOSL 160617P00022000 P 06/17/16 22.0 0.00 0.15
FOSL 160617P00022500 P 06/17/16 22.5 0.00 0.15
FOSL 160617P00023000 P 06/17/16 23.0 0.00 0.15
FOSL 160617P00023500 P 06/17/16 23.5 0.00 0.20
FOSL 160617P00024000 P 06/17/16 24.0 0.00 0.15
FOSL 160617P00024500 P 06/17/16 24.5 0.10 0.30
FOSL 160617P00025000 P 06/17/16 25.0 0.15 0.25
FOSL 160617P00025500 P 06/17/16 25.5 0.25 0.40
FOSL 160617P00026000 P 06/17/16 26.0 0.35 0.50
FOSL 160617P00026500 P 06/17/16 26.5 0.45 0.60
FOSL 160617P00027000 P 06/17/16 27.0 0.65 0.75
FOSL 160617P00027500 P 06/17/16 27.5 0.85 0.95
FOSL 160617P00028000 P 06/17/16 28.0 1.05 1.30
FOSL 160617P00028500 P 06/17/16 28.5 1.35 1.60
FOSL 160617P00029000 P 06/17/16 29.0 1.65 2.75
FOSL 160617P00029500 P 06/17/16 29.5 1.70 2.95
FOSL 160617P00030000 P 06/17/16 30.0 2.10 3.50
FOSL 160617P00030500 P 06/17/16 30.5 2.70 3.90
FOSL 160617P00031000 P 06/17/16 31.0 3.10 3.70
FOSL 160617P00031500 P 06/17/16 31.5 3.60 4.80
FOSL 160617P00032000 P 06/17/16 32.0 4.10 4.80
FOSL 160617P00032500 P 06/17/16 32.5 3.50 5.80
FOSL 160617P00033000 P 06/17/16 33.0 3.90 7.40
FOSL 160617P00033500 P 06/17/16 33.5 4.40 7.80
FOSL 160617P00034000 P 06/17/16 34.0 6.20 6.70
FOSL 160617P00034500 P 06/17/16 34.5 5.40 8.60
FOSL 160617P00035000 P 06/17/16 35.0 6.70 9.30
FOSL 160617P00035500 P 06/17/16 35.5 6.40 9.80
FOSL 160617P00036000 P 06/17/16 36.0 6.90 9.80
FOSL 160617P00036500 P 06/17/16 36.5 7.40 10.80
FOSL 160617P00037000 P 06/17/16 37.0 7.90 10.80
FOSL 160617P00037500 P 06/17/16 37.5 8.40 11.80
FOSL 160617P00038000 P 06/17/16 38.0 8.90 12.30
FOSL 160617P00039000 P 06/17/16 39.0 9.90 13.30
FOSL 160617P00040000 P 06/17/16 40.0 10.90 14.30
FOSL 160617P00041000 P 06/17/16 41.0 11.90 15.30
FOSL 160617P00042000 P 06/17/16 42.0 12.90 16.30
FOSL 160617P00043000 P 06/17/16 43.0 13.90 17.30
FOSL 160617P00044000 P 06/17/16 44.0 14.90 18.30
FOSL 160617P00045000 P 06/17/16 45.0 15.90 19.30
FOSL 160617P00046000 P 06/17/16 46.0 16.90 20.30
FOSL 160617P00047000 P 06/17/16 47.0 17.90 21.30
FOSL 160617P00048000 P 06/17/16 48.0 18.90 22.30
FOSL 160617P00049000 P 06/17/16 49.0 19.80 22.60
FOSL 160617P00050000 P 06/17/16 50.0 20.80 23.60
FOSL 160617P00055000 P 06/17/16 55.0 25.90 29.20
FOSL 160617P00060000 P 06/17/16 60.0 31.20 33.80
FOSL 160617P00065000 P 06/17/16 65.0 35.80 38.60
FOSL 160617P00070000 P 06/17/16 70.0 40.80 43.60
FOSL 160617P00075000 P 06/17/16 75.0 45.80 49.40
FOSL 160617P00080000 P 06/17/16 80.0 50.80 54.40
FOSL 160624C00015000 C 06/24/16 15.0 10.60 14.40
FOSL 160624C00016000 C 06/24/16 16.0 9.60 13.40
FOSL 160624C00017000 C 06/24/16 17.0 8.80 12.40
FOSL 160624C00018000 C 06/24/16 18.0 7.70 11.30
FOSL 160624C00019000 C 06/24/16 19.0 6.80 10.30
FOSL 160624C00020000 C 06/24/16 20.0 5.80 9.30
FOSL 160624C00021000 C 06/24/16 21.0 5.00 8.30
FOSL 160624C00022000 C 06/24/16 22.0 4.50 6.50
FOSL 160624C00022500 C 06/24/16 22.5 3.60 6.90
FOSL 160624C00023000 C 06/24/16 23.0 3.90 5.50
FOSL 160624C00023500 C 06/24/16 23.5 2.35 5.90
FOSL 160624C00024000 C 06/24/16 24.0 1.95 5.50
FOSL 160624C00024500 C 06/24/16 24.5 2.70 3.70
FOSL 160624C00025000 C 06/24/16 25.0 1.30 3.50
FOSL 160624C00025500 C 06/24/16 25.5 1.15 3.00
FOSL 160624C00026000 C 06/24/16 26.0 2.00 2.45
FOSL 160624C00026500 C 06/24/16 26.5 1.60 1.95
FOSL 160624C00027000 C 06/24/16 27.0 1.40 1.60
FOSL 160624C00027500 C 06/24/16 27.5 1.20 1.30
FOSL 160624C00028000 C 06/24/16 28.0 0.90 1.05
FOSL 160624C00028500 C 06/24/16 28.5 0.70 0.85
FOSL 160624C00029000 C 06/24/16 29.0 0.55 0.65
FOSL 160624C00029500 C 06/24/16 29.5 0.40 0.50
FOSL 160624C00030000 C 06/24/16 30.0 0.25 0.50
FOSL 160624C00030500 C 06/24/16 30.5 0.10 0.50
FOSL 160624C00031000 C 06/24/16 31.0 0.00 0.50
FOSL 160624C00031500 C 06/24/16 31.5 0.00 0.50
FOSL 160624C00032000 C 06/24/16 32.0 0.00 0.40
FOSL 160624C00032500 C 06/24/16 32.5 0.00 0.50
FOSL 160624C00033000 C 06/24/16 33.0 0.00 0.25
FOSL 160624C00033500 C 06/24/16 33.5 0.00 0.65
FOSL 160624C00034000 C 06/24/16 34.0 0.00 0.65
FOSL 160624C00034500 C 06/24/16 34.5 0.00 0.65
FOSL 160624C00035000 C 06/24/16 35.0 0.00 0.70
FOSL 160624C00035500 C 06/24/16 35.5 0.00 0.70
FOSL 160624C00036000 C 06/24/16 36.0 0.00 0.70
FOSL 160624C00036500 C 06/24/16 36.5 0.00 0.65
FOSL 160624C00037000 C 06/24/16 37.0 0.00 0.75
FOSL 160624C00037500 C 06/24/16 37.5 0.00 0.50
FOSL 160624C00038000 C 06/24/16 38.0 0.00 0.50
FOSL 160624C00038500 C 06/24/16 38.5 0.00 0.50
FOSL 160624C00039000 C 06/24/16 39.0 0.00 0.50
FOSL 160624C00039500 C 06/24/16 39.5 0.00 0.50
FOSL 160624C00040000 C 06/24/16 40.0 0.00 0.50
FOSL 160624C00040500 C 06/24/16 40.5 0.00 0.50
FOSL 160624C00041000 C 06/24/16 41.0 0.00 0.50
FOSL 160624C00041500 C 06/24/16 41.5 0.00 0.50
FOSL 160624C00042000 C 06/24/16 42.0 0.00 0.50
FOSL 160624C00042500 C 06/24/16 42.5 0.00 0.50
FOSL 160624C00043000 C 06/24/16 43.0 0.00 0.50
FOSL 160624C00043500 C 06/24/16 43.5 0.00 0.50
FOSL 160624C00044000 C 06/24/16 44.0 0.00 0.50
FOSL 160624C00044500 C 06/24/16 44.5 0.00 0.50
FOSL 160624C00045000 C 06/24/16 45.0 0.00 0.50
FOSL 160624C00045500 C 06/24/16 45.5 0.00 0.50
FOSL 160624C00046000 C 06/24/16 46.0 0.00 0.50
FOSL 160624C00046500 C 06/24/16 46.5 0.00 0.50
FOSL 160624C00047000 C 06/24/16 47.0 0.00 0.50
FOSL 160624C00047500 C 06/24/16 47.5 0.00 0.50
FOSL 160624C00048000 C 06/24/16 48.0 0.00 0.50
FOSL 160624C00048500 C 06/24/16 48.5 0.00 0.50
FOSL 160624C00049000 C 06/24/16 49.0 0.00 0.50
FOSL 160624C00050000 C 06/24/16 50.0 0.00 0.50
FOSL 160624P00015000 P 06/24/16 15.0 0.00 0.50
FOSL 160624P00016000 P 06/24/16 16.0 0.00 0.50
FOSL 160624P00017000 P 06/24/16 17.0 0.00 0.50
FOSL 160624P00018000 P 06/24/16 18.0 0.00 0.50
FOSL 160624P00019000 P 06/24/16 19.0 0.00 0.50
FOSL 160624P00020000 P 06/24/16 20.0 0.00 0.50
FOSL 160624P00021000 P 06/24/16 21.0 0.00 0.50
FOSL 160624P00022000 P 06/24/16 22.0 0.00 0.50
FOSL 160624P00022500 P 06/24/16 22.5 0.00 0.50
FOSL 160624P00023000 P 06/24/16 23.0 0.00 0.50
FOSL 160624P00023500 P 06/24/16 23.5 0.00 0.50
FOSL 160624P00024000 P 06/24/16 24.0 0.00 0.50
FOSL 160624P00024500 P 06/24/16 24.5 0.15 0.45
FOSL 160624P00025000 P 06/24/16 25.0 0.25 0.45
FOSL 160624P00025500 P 06/24/16 25.5 0.35 0.45
FOSL 160624P00026000 P 06/24/16 26.0 0.45 0.65
FOSL 160624P00026500 P 06/24/16 26.5 0.60 0.75
FOSL 160624P00027000 P 06/24/16 27.0 0.75 0.90
FOSL 160624P00027500 P 06/24/16 27.5 1.00 1.10
FOSL 160624P00028000 P 06/24/16 28.0 1.25 1.45
FOSL 160624P00028500 P 06/24/16 28.5 1.50 1.75
FOSL 160624P00029000 P 06/24/16 29.0 1.80 2.50
FOSL 160624P00029500 P 06/24/16 29.5 2.05 3.30
FOSL 160624P00030000 P 06/24/16 30.0 2.10 3.50
FOSL 160624P00030500 P 06/24/16 30.5 2.70 4.00
FOSL 160624P00031000 P 06/24/16 31.0 2.95 4.50
FOSL 160624P00031500 P 06/24/16 31.5 2.45 5.60
FOSL 160624P00032000 P 06/24/16 32.0 2.85 6.40
FOSL 160624P00032500 P 06/24/16 32.5 3.40 7.00
FOSL 160624P00033000 P 06/24/16 33.0 4.00 7.50
FOSL 160624P00033500 P 06/24/16 33.5 5.60 7.90
FOSL 160624P00034000 P 06/24/16 34.0 4.80 8.50
FOSL 160624P00034500 P 06/24/16 34.5 5.50 9.00
FOSL 160624P00035000 P 06/24/16 35.0 6.00 9.50
FOSL 160624P00035500 P 06/24/16 35.5 6.30 9.90
FOSL 160624P00036000 P 06/24/16 36.0 6.80 10.20
FOSL 160624P00036500 P 06/24/16 36.5 7.40 10.90
FOSL 160624P00037000 P 06/24/16 37.0 7.90 11.40
FOSL 160624P00037500 P 06/24/16 37.5 8.20 10.80
FOSL 160624P00038000 P 06/24/16 38.0 8.90 12.40
FOSL 160624P00038500 P 06/24/16 38.5 9.20 12.90
FOSL 160624P00039000 P 06/24/16 39.0 9.60 13.40
FOSL 160624P00039500 P 06/24/16 39.5 10.10 13.60
FOSL 160624P00040000 P 06/24/16 40.0 10.60 14.10
FOSL 160624P00040500 P 06/24/16 40.5 11.10 14.90
FOSL 160624P00041000 P 06/24/16 41.0 11.60 15.10
FOSL 160624P00041500 P 06/24/16 41.5 12.10 15.60
FOSL 160624P00042000 P 06/24/16 42.0 12.60 16.40
FOSL 160624P00042500 P 06/24/16 42.5 13.10 16.90
FOSL 160624P00043000 P 06/24/16 43.0 13.60 17.10
FOSL 160624P00043500 P 06/24/16 43.5 14.10 17.60
FOSL 160624P00044000 P 06/24/16 44.0 14.60 17.60
FOSL 160624P00044500 P 06/24/16 44.5 15.10 18.10
FOSL 160624P00045000 P 06/24/16 45.0 15.60 19.40
FOSL 160624P00045500 P 06/24/16 45.5 16.10 19.90
FOSL 160624P00046000 P 06/24/16 46.0 16.60 20.40
FOSL 160624P00046500 P 06/24/16 46.5 17.10 20.10
FOSL 160624P00047000 P 06/24/16 47.0 17.60 20.60
FOSL 160624P00047500 P 06/24/16 47.5 18.10 21.10
FOSL 160624P00048000 P 06/24/16 48.0 18.60 22.40
FOSL 160624P00048500 P 06/24/16 48.5 19.10 22.90
FOSL 160624P00049000 P 06/24/16 49.0 19.60 23.40
FOSL 160624P00050000 P 06/24/16 50.0 20.60 24.40
FOSL 160701C00018000 C 07/01/16 18.0 7.60 11.30
FOSL 160701C00019000 C 07/01/16 19.0 6.60 10.30
FOSL 160701C00020000 C 07/01/16 20.0 6.70 8.50
FOSL 160701C00021000 C 07/01/16 21.0 5.40 7.50
FOSL 160701C00021500 C 07/01/16 21.5 4.50 7.80
FOSL 160701C00022000 C 07/01/16 22.0 4.80 6.50
FOSL 160701C00022500 C 07/01/16 22.5 3.30 6.90
FOSL 160701C00023000 C 07/01/16 23.0 2.85 6.50
FOSL 160701C00023500 C 07/01/16 23.5 2.40 6.00
FOSL 160701C00024000 C 07/01/16 24.0 3.10 4.50
FOSL 160701C00024500 C 07/01/16 24.5 1.50 5.10
FOSL 160701C00025000 C 07/01/16 25.0 2.45 3.40
FOSL 160701C00025500 C 07/01/16 25.5 2.30 4.10
FOSL 160701C00026000 C 07/01/16 26.0 2.05 2.50
FOSL 160701C00026500 C 07/01/16 26.5 1.75 2.10
FOSL 160701C00027000 C 07/01/16 27.0 1.55 1.75
FOSL 160701C00027500 C 07/01/16 27.5 1.35 1.45
FOSL 160701C00028000 C 07/01/16 28.0 1.05 1.20
FOSL 160701C00028500 C 07/01/16 28.5 0.80 1.00
FOSL 160701C00029000 C 07/01/16 29.0 0.60 0.80
FOSL 160701C00029500 C 07/01/16 29.5 0.45 0.65
FOSL 160701C00030000 C 07/01/16 30.0 0.35 0.50
FOSL 160701C00030500 C 07/01/16 30.5 0.15 0.65
FOSL 160701C00031000 C 07/01/16 31.0 0.00 0.55
FOSL 160701C00031500 C 07/01/16 31.5 0.00 0.50
FOSL 160701C00032000 C 07/01/16 32.0 0.00 0.50
FOSL 160701C00032500 C 07/01/16 32.5 0.00 0.50
FOSL 160701C00033000 C 07/01/16 33.0 0.00 0.50
FOSL 160701C00033500 C 07/01/16 33.5 0.00 0.50
FOSL 160701C00034000 C 07/01/16 34.0 0.00 0.50
FOSL 160701C00034500 C 07/01/16 34.5 0.00 0.50
FOSL 160701C00035000 C 07/01/16 35.0 0.00 0.50
FOSL 160701C00035500 C 07/01/16 35.5 0.00 0.50
FOSL 160701C00036000 C 07/01/16 36.0 0.00 0.50
FOSL 160701C00036500 C 07/01/16 36.5 0.00 0.50
FOSL 160701C00037000 C 07/01/16 37.0 0.00 0.50
FOSL 160701C00037500 C 07/01/16 37.5 0.00 0.50
FOSL 160701C00038000 C 07/01/16 38.0 0.00 0.50
FOSL 160701C00038500 C 07/01/16 38.5 0.00 0.50
FOSL 160701C00039000 C 07/01/16 39.0 0.00 0.50
FOSL 160701C00039500 C 07/01/16 39.5 0.00 0.50
FOSL 160701P00018000 P 07/01/16 18.0 0.00 0.50
FOSL 160701P00019000 P 07/01/16 19.0 0.00 0.50
FOSL 160701P00020000 P 07/01/16 20.0 0.00 0.50
FOSL 160701P00021000 P 07/01/16 21.0 0.00 0.50
FOSL 160701P00021500 P 07/01/16 21.5 0.00 0.50
FOSL 160701P00022000 P 07/01/16 22.0 0.00 0.50
FOSL 160701P00022500 P 07/01/16 22.5 0.00 0.50
FOSL 160701P00023000 P 07/01/16 23.0 0.00 0.50
FOSL 160701P00023500 P 07/01/16 23.5 0.00 0.50
FOSL 160701P00024000 P 07/01/16 24.0 0.00 0.50
FOSL 160701P00024500 P 07/01/16 24.5 0.20 0.55
FOSL 160701P00025000 P 07/01/16 25.0 0.35 0.50
FOSL 160701P00025500 P 07/01/16 25.5 0.45 0.60
FOSL 160701P00026000 P 07/01/16 26.0 0.55 0.70
FOSL 160701P00026500 P 07/01/16 26.5 0.75 0.85
FOSL 160701P00027000 P 07/01/16 27.0 0.90 1.05
FOSL 160701P00027500 P 07/01/16 27.5 1.10 1.25
FOSL 160701P00028000 P 07/01/16 28.0 1.35 1.60
FOSL 160701P00028500 P 07/01/16 28.5 1.65 1.90
FOSL 160701P00029000 P 07/01/16 29.0 1.95 2.60
FOSL 160701P00029500 P 07/01/16 29.5 2.25 3.30
FOSL 160701P00030000 P 07/01/16 30.0 2.15 3.40
FOSL 160701P00030500 P 07/01/16 30.5 1.60 4.00
FOSL 160701P00031000 P 07/01/16 31.0 2.05 4.50
FOSL 160701P00031500 P 07/01/16 31.5 2.45 5.00
FOSL 160701P00032000 P 07/01/16 32.0 2.95 6.40
FOSL 160701P00032500 P 07/01/16 32.5 3.30 7.00
FOSL 160701P00033000 P 07/01/16 33.0 3.90 7.50
FOSL 160701P00033500 P 07/01/16 33.5 5.60 7.00
FOSL 160701P00034000 P 07/01/16 34.0 4.80 8.50
FOSL 160701P00034500 P 07/01/16 34.5 5.30 8.90
FOSL 160701P00035000 P 07/01/16 35.0 5.80 9.40
FOSL 160701P00035500 P 07/01/16 35.5 6.30 9.90
FOSL 160701P00036000 P 07/01/16 36.0 6.70 10.40
FOSL 160701P00036500 P 07/01/16 36.5 7.20 10.70
FOSL 160701P00037000 P 07/01/16 37.0 7.90 11.40
FOSL 160701P00037500 P 07/01/16 37.5 8.20 11.90
FOSL 160701P00038000 P 07/01/16 38.0 8.70 12.40
FOSL 160701P00038500 P 07/01/16 38.5 9.20 12.90
FOSL 160701P00039000 P 07/01/16 39.0 9.80 13.40
FOSL 160701P00039500 P 07/01/16 39.5 10.20 13.90
FOSL 160708C00018000 C 07/08/16 18.0 7.70 11.30
FOSL 160708C00019000 C 07/08/16 19.0 6.60 10.30
FOSL 160708C00020000 C 07/08/16 20.0 5.60 9.30
FOSL 160708C00021000 C 07/08/16 21.0 4.70 8.40
FOSL 160708C00021500 C 07/08/16 21.5 4.20 7.90
FOSL 160708C00022000 C 07/08/16 22.0 3.70 7.30
FOSL 160708C00022500 C 07/08/16 22.5 3.30 7.00
FOSL 160708C00023000 C 07/08/16 23.0 2.85 6.50
FOSL 160708C00023500 C 07/08/16 23.5 2.45 6.00
FOSL 160708C00024000 C 07/08/16 24.0 2.05 5.60
FOSL 160708C00024500 C 07/08/16 24.5 1.60 5.20
FOSL 160708C00025000 C 07/08/16 25.0 1.20 4.80
FOSL 160708C00025500 C 07/08/16 25.5 2.50 3.30
FOSL 160708C00026000 C 07/08/16 26.0 2.15 2.65
FOSL 160708C00026500 C 07/08/16 26.5 1.90 2.20
FOSL 160708C00027000 C 07/08/16 27.0 1.65 1.95
FOSL 160708C00027500 C 07/08/16 27.5 1.40 1.60
FOSL 160708C00028000 C 07/08/16 28.0 1.15 1.35
FOSL 160708C00028500 C 07/08/16 28.5 0.95 1.10
FOSL 160708C00029000 C 07/08/16 29.0 0.75 0.90
FOSL 160708C00029500 C 07/08/16 29.5 0.60 0.75
FOSL 160708C00030000 C 07/08/16 30.0 0.45 0.60
FOSL 160708C00030500 C 07/08/16 30.5 0.35 0.50
FOSL 160708C00031000 C 07/08/16 31.0 0.20 0.45
FOSL 160708C00031500 C 07/08/16 31.5 0.00 0.55
FOSL 160708C00032000 C 07/08/16 32.0 0.00 0.50
FOSL 160708C00032500 C 07/08/16 32.5 0.00 0.50
FOSL 160708C00033000 C 07/08/16 33.0 0.00 0.50
FOSL 160708C00033500 C 07/08/16 33.5 0.00 0.50
FOSL 160708C00034000 C 07/08/16 34.0 0.00 0.50
FOSL 160708C00034500 C 07/08/16 34.5 0.00 0.50
FOSL 160708C00035000 C 07/08/16 35.0 0.00 0.50
FOSL 160708C00035500 C 07/08/16 35.5 0.00 0.50
FOSL 160708C00036000 C 07/08/16 36.0 0.00 0.50
FOSL 160708C00036500 C 07/08/16 36.5 0.00 0.50
FOSL 160708C00037000 C 07/08/16 37.0 0.00 0.50
FOSL 160708C00037500 C 07/08/16 37.5 0.00 0.50
FOSL 160708C00038000 C 07/08/16 38.0 0.00 0.50
FOSL 160708C00038500 C 07/08/16 38.5 0.00 0.50
FOSL 160708C00039000 C 07/08/16 39.0 0.00 0.50
FOSL 160708C00039500 C 07/08/16 39.5 0.00 0.50
FOSL 160708P00018000 P 07/08/16 18.0 0.00 0.50
FOSL 160708P00019000 P 07/08/16 19.0 0.00 0.50
FOSL 160708P00020000 P 07/08/16 20.0 0.00 0.50
FOSL 160708P00021000 P 07/08/16 21.0 0.00 0.50
FOSL 160708P00021500 P 07/08/16 21.5 0.00 0.50
FOSL 160708P00022000 P 07/08/16 22.0 0.00 0.50
FOSL 160708P00022500 P 07/08/16 22.5 0.00 0.50
FOSL 160708P00023000 P 07/08/16 23.0 0.00 0.50
FOSL 160708P00023500 P 07/08/16 23.5 0.00 0.50
FOSL 160708P00024000 P 07/08/16 24.0 0.20 0.55
FOSL 160708P00024500 P 07/08/16 24.5 0.25 0.65
FOSL 160708P00025000 P 07/08/16 25.0 0.40 0.55
FOSL 160708P00025500 P 07/08/16 25.5 0.50 0.65
FOSL 160708P00026000 P 07/08/16 26.0 0.65 0.80
FOSL 160708P00026500 P 07/08/16 26.5 0.80 0.95
FOSL 160708P00027000 P 07/08/16 27.0 1.00 1.15
FOSL 160708P00027500 P 07/08/16 27.5 1.25 1.45
FOSL 160708P00028000 P 07/08/16 28.0 1.50 1.65
FOSL 160708P00028500 P 07/08/16 28.5 1.75 2.00
FOSL 160708P00029000 P 07/08/16 29.0 2.05 2.30
FOSL 160708P00029500 P 07/08/16 29.5 2.30 3.30
FOSL 160708P00030000 P 07/08/16 30.0 1.25 4.80
FOSL 160708P00030500 P 07/08/16 30.5 1.60 5.20
FOSL 160708P00031000 P 07/08/16 31.0 2.05 5.60
FOSL 160708P00031500 P 07/08/16 31.5 2.55 6.10
FOSL 160708P00032000 P 07/08/16 32.0 2.95 6.60
FOSL 160708P00032500 P 07/08/16 32.5 3.40 7.00
FOSL 160708P00033000 P 07/08/16 33.0 3.80 7.50
FOSL 160708P00033500 P 07/08/16 33.5 4.40 8.00
FOSL 160708P00034000 P 07/08/16 34.0 6.10 8.50
FOSL 160708P00034500 P 07/08/16 34.5 5.30 9.00
FOSL 160708P00035000 P 07/08/16 35.0 5.80 9.40
FOSL 160708P00035500 P 07/08/16 35.5 6.30 9.90
FOSL 160708P00036000 P 07/08/16 36.0 6.80 10.40
FOSL 160708P00036500 P 07/08/16 36.5 7.30 10.90
FOSL 160708P00037000 P 07/08/16 37.0 7.70 11.40
FOSL 160708P00037500 P 07/08/16 37.5 8.20 11.90
FOSL 160708P00038000 P 07/08/16 38.0 8.70 12.40
FOSL 160708P00038500 P 07/08/16 38.5 9.20 12.90
FOSL 160708P00039000 P 07/08/16 39.0 9.60 13.50
FOSL 160708P00039500 P 07/08/16 39.5 10.10 13.90
FOSL 160715C00015000 C 07/15/16 15.0 10.80 14.20
FOSL 160715C00018000 C 07/15/16 18.0 7.70 11.10
FOSL 160715C00019000 C 07/15/16 19.0 6.70 10.10
FOSL 160715C00020000 C 07/15/16 20.0 6.00 9.10
FOSL 160715C00021000 C 07/15/16 21.0 5.00 8.30
FOSL 160715C00022000 C 07/15/16 22.0 3.90 7.20
FOSL 160715C00023000 C 07/15/16 23.0 4.10 5.10
FOSL 160715C00024000 C 07/15/16 24.0 3.30 4.30
FOSL 160715C00025000 C 07/15/16 25.0 1.40 4.70
FOSL 160715C00026000 C 07/15/16 26.0 2.15 2.65
FOSL 160715C00027000 C 07/15/16 27.0 1.80 1.95
FOSL 160715C00028000 C 07/15/16 28.0 1.30 1.40
FOSL 160715C00029000 C 07/15/16 29.0 0.85 1.00
FOSL 160715C00030000 C 07/15/16 30.0 0.55 0.70
FOSL 160715C00031000 C 07/15/16 31.0 0.35 0.45
FOSL 160715C00032000 C 07/15/16 32.0 0.15 0.35
FOSL 160715C00033000 C 07/15/16 33.0 0.10 0.25
FOSL 160715C00034000 C 07/15/16 34.0 0.05 0.20
FOSL 160715C00035000 C 07/15/16 35.0 0.00 0.15
FOSL 160715C00036000 C 07/15/16 36.0 0.00 0.10
FOSL 160715C00040000 C 07/15/16 40.0 0.00 0.10
FOSL 160715P00015000 P 07/15/16 15.0 0.00 0.15
FOSL 160715P00018000 P 07/15/16 18.0 0.00 0.10
FOSL 160715P00019000 P 07/15/16 19.0 0.00 0.10
FOSL 160715P00020000 P 07/15/16 20.0 0.00 0.15
FOSL 160715P00021000 P 07/15/16 21.0 0.05 0.15
FOSL 160715P00022000 P 07/15/16 22.0 0.10 0.20
FOSL 160715P00023000 P 07/15/16 23.0 0.20 0.30
FOSL 160715P00024000 P 07/15/16 24.0 0.30 0.50
FOSL 160715P00025000 P 07/15/16 25.0 0.50 0.65
FOSL 160715P00026000 P 07/15/16 26.0 0.75 0.90
FOSL 160715P00027000 P 07/15/16 27.0 1.15 1.25
FOSL 160715P00028000 P 07/15/16 28.0 1.60 1.70
FOSL 160715P00029000 P 07/15/16 29.0 2.20 2.40
FOSL 160715P00030000 P 07/15/16 30.0 2.80 3.40
FOSL 160715P00031000 P 07/15/16 31.0 3.10 4.20
FOSL 160715P00032000 P 07/15/16 32.0 4.20 5.40
FOSL 160715P00033000 P 07/15/16 33.0 4.00 7.30
FOSL 160715P00034000 P 07/15/16 34.0 4.90 8.20
FOSL 160715P00035000 P 07/15/16 35.0 5.90 9.00
FOSL 160715P00036000 P 07/15/16 36.0 7.00 10.30
FOSL 160715P00040000 P 07/15/16 40.0 10.90 14.20
FOSL 160916C00015000 C 09/16/16 15.0 10.80 14.10
FOSL 160916C00016000 C 09/16/16 16.0 9.80 13.00
FOSL 160916C00017500 C 09/16/16 17.5 8.50 11.10
FOSL 160916C00019000 C 09/16/16 19.0 7.20 10.40
FOSL 160916C00020000 C 09/16/16 20.0 6.30 9.50
FOSL 160916C00021000 C 09/16/16 21.0 5.20 8.60
FOSL 160916C00022500 C 09/16/16 22.5 4.20 7.50
FOSL 160916C00024000 C 09/16/16 24.0 4.60 5.40
FOSL 160916C00025000 C 09/16/16 25.0 4.00 4.70
FOSL 160916C00026000 C 09/16/16 26.0 3.40 4.10
FOSL 160916C00027000 C 09/16/16 27.0 2.90 3.50
FOSL 160916C00028000 C 09/16/16 28.0 2.40 3.00
FOSL 160916C00029000 C 09/16/16 29.0 2.00 2.55
FOSL 160916C00030000 C 09/16/16 30.0 1.65 2.15
FOSL 160916C00031000 C 09/16/16 31.0 1.30 1.80
FOSL 160916C00032000 C 09/16/16 32.0 1.05 1.50
FOSL 160916C00033000 C 09/16/16 33.0 0.85 1.25
FOSL 160916C00034000 C 09/16/16 34.0 0.70 1.05
FOSL 160916C00035000 C 09/16/16 35.0 0.60 0.80
FOSL 160916C00036000 C 09/16/16 36.0 0.50 0.70
FOSL 160916C00037000 C 09/16/16 37.0 0.35 0.60
FOSL 160916C00038000 C 09/16/16 38.0 0.25 0.50
FOSL 160916C00039000 C 09/16/16 39.0 0.05 0.45
FOSL 160916C00040000 C 09/16/16 40.0 0.00 0.25
FOSL 160916C00041000 C 09/16/16 41.0 0.10 0.30
FOSL 160916C00042000 C 09/16/16 42.0 0.05 0.20
FOSL 160916C00043000 C 09/16/16 43.0 0.05 0.15
FOSL 160916C00044000 C 09/16/16 44.0 0.00 0.20
FOSL 160916C00045000 C 09/16/16 45.0 0.05 0.15
FOSL 160916C00046000 C 09/16/16 46.0 0.00 0.15
FOSL 160916C00047000 C 09/16/16 47.0 0.00 0.20
FOSL 160916C00048000 C 09/16/16 48.0 0.00 0.15
FOSL 160916C00049000 C 09/16/16 49.0 0.00 0.15
FOSL 160916C00050000 C 09/16/16 50.0 0.00 0.15
FOSL 160916C00055000 C 09/16/16 55.0 0.00 0.15
FOSL 160916C00060000 C 09/16/16 60.0 0.00 0.20
FOSL 160916C00065000 C 09/16/16 65.0 0.00 0.20
FOSL 160916C00070000 C 09/16/16 70.0 0.00 0.20
FOSL 160916C00075000 C 09/16/16 75.0 0.00 0.25
FOSL 160916P00015000 P 09/16/16 15.0 0.05 0.15
FOSL 160916P00016000 P 09/16/16 16.0 0.05 0.25
FOSL 160916P00017500 P 09/16/16 17.5 0.05 0.50
FOSL 160916P00019000 P 09/16/16 19.0 0.10 0.60
FOSL 160916P00020000 P 09/16/16 20.0 0.40 0.65
FOSL 160916P00021000 P 09/16/16 21.0 0.55 0.90
FOSL 160916P00022500 P 09/16/16 22.5 0.85 1.25
FOSL 160916P00024000 P 09/16/16 24.0 1.15 1.80
FOSL 160916P00025000 P 09/16/16 25.0 1.65 2.05
FOSL 160916P00026000 P 09/16/16 26.0 2.05 2.45
FOSL 160916P00027000 P 09/16/16 27.0 2.50 2.95
FOSL 160916P00028000 P 09/16/16 28.0 3.00 3.50
FOSL 160916P00029000 P 09/16/16 29.0 3.50 4.00
FOSL 160916P00030000 P 09/16/16 30.0 4.10 4.70
FOSL 160916P00031000 P 09/16/16 31.0 4.70 5.30
FOSL 160916P00032000 P 09/16/16 32.0 5.40 6.00
FOSL 160916P00033000 P 09/16/16 33.0 6.20 6.80
FOSL 160916P00034000 P 09/16/16 34.0 5.60 8.90
FOSL 160916P00035000 P 09/16/16 35.0 7.80 8.50
FOSL 160916P00036000 P 09/16/16 36.0 7.30 10.70
FOSL 160916P00037000 P 09/16/16 37.0 9.10 11.60
FOSL 160916P00038000 P 09/16/16 38.0 9.10 12.50
FOSL 160916P00039000 P 09/16/16 39.0 10.10 13.40
FOSL 160916P00040000 P 09/16/16 40.0 11.00 13.90
FOSL 160916P00041000 P 09/16/16 41.0 12.00 14.90
FOSL 160916P00042000 P 09/16/16 42.0 13.00 16.20
FOSL 160916P00043000 P 09/16/16 43.0 14.00 17.10
FOSL 160916P00044000 P 09/16/16 44.0 15.00 18.10
FOSL 160916P00045000 P 09/16/16 45.0 16.00 18.80
FOSL 160916P00046000 P 09/16/16 46.0 16.90 19.80
FOSL 160916P00047000 P 09/16/16 47.0 17.90 20.80
FOSL 160916P00048000 P 09/16/16 48.0 18.90 21.80
FOSL 160916P00049000 P 09/16/16 49.0 19.80 23.20
FOSL 160916P00050000 P 09/16/16 50.0 20.80 24.10
FOSL 160916P00055000 P 09/16/16 55.0 25.80 29.10
FOSL 160916P00060000 P 09/16/16 60.0 30.90 33.70
FOSL 160916P00065000 P 09/16/16 65.0 35.90 38.70
FOSL 160916P00070000 P 09/16/16 70.0 40.90 43.70
FOSL 160916P00075000 P 09/16/16 75.0 45.90 48.70
FOSL 161216C00014000 C 12/16/16 14.0 12.40 15.60
FOSL 161216C00015000 C 12/16/16 15.0 11.00 14.80
FOSL 161216C00016000 C 12/16/16 16.0 10.50 13.80
FOSL 161216C00017000 C 12/16/16 17.0 9.90 12.00
FOSL 161216C00018000 C 12/16/16 18.0 9.60 10.70
FOSL 161216C00019000 C 12/16/16 19.0 7.80 11.00
FOSL 161216C00020000 C 12/16/16 20.0 6.90 10.70
FOSL 161216C00021000 C 12/16/16 21.0 6.40 9.40
FOSL 161216C00022000 C 12/16/16 22.0 6.70 7.60
FOSL 161216C00023000 C 12/16/16 23.0 6.10 7.70
FOSL 161216C00024000 C 12/16/16 24.0 5.40 6.30
FOSL 161216C00025000 C 12/16/16 25.0 4.80 5.70
FOSL 161216C00026000 C 12/16/16 26.0 4.40 5.20
FOSL 161216C00027000 C 12/16/16 27.0 4.00 4.70
FOSL 161216C00028000 C 12/16/16 28.0 3.60 4.20
FOSL 161216C00029000 C 12/16/16 29.0 3.10 3.80
FOSL 161216C00030000 C 12/16/16 30.0 2.80 3.50
FOSL 161216C00031000 C 12/16/16 31.0 2.25 3.10
FOSL 161216C00032000 C 12/16/16 32.0 2.15 2.75
FOSL 161216C00033000 C 12/16/16 33.0 1.85 2.40
FOSL 161216C00034000 C 12/16/16 34.0 1.60 2.15
FOSL 161216C00035000 C 12/16/16 35.0 1.15 1.90
FOSL 161216C00036000 C 12/16/16 36.0 0.95 1.70
FOSL 161216C00037000 C 12/16/16 37.0 0.75 1.50
FOSL 161216C00038000 C 12/16/16 38.0 0.65 1.30
FOSL 161216C00039000 C 12/16/16 39.0 0.50 1.15
FOSL 161216C00040000 C 12/16/16 40.0 0.30 2.60
FOSL 161216C00041000 C 12/16/16 41.0 0.10 3.00
FOSL 161216C00042000 C 12/16/16 42.0 0.30 1.10
FOSL 161216C00043000 C 12/16/16 43.0 0.15 0.70
FOSL 161216C00044000 C 12/16/16 44.0 0.10 0.65
FOSL 161216C00045000 C 12/16/16 45.0 0.10 0.55
FOSL 161216C00046000 C 12/16/16 46.0 0.10 0.50
FOSL 161216C00047000 C 12/16/16 47.0 0.00 0.45
FOSL 161216C00048000 C 12/16/16 48.0 0.00 0.40
FOSL 161216C00049000 C 12/16/16 49.0 0.00 0.40
FOSL 161216C00050000 C 12/16/16 50.0 0.00 0.35
FOSL 161216C00055000 C 12/16/16 55.0 0.00 0.25
FOSL 161216C00060000 C 12/16/16 60.0 0.00 0.20
FOSL 161216P00014000 P 12/16/16 14.0 0.05 0.40
FOSL 161216P00015000 P 12/16/16 15.0 0.10 0.50
FOSL 161216P00016000 P 12/16/16 16.0 0.20 0.60
FOSL 161216P00017000 P 12/16/16 17.0 0.35 0.80
FOSL 161216P00018000 P 12/16/16 18.0 0.45 0.90
FOSL 161216P00019000 P 12/16/16 19.0 0.55 1.20
FOSL 161216P00020000 P 12/16/16 20.0 0.85 1.40
FOSL 161216P00021000 P 12/16/16 21.0 1.00 1.75
FOSL 161216P00022000 P 12/16/16 22.0 1.35 2.05
FOSL 161216P00023000 P 12/16/16 23.0 1.65 2.40
FOSL 161216P00024000 P 12/16/16 24.0 2.00 2.75
FOSL 161216P00025000 P 12/16/16 25.0 2.60 3.20
FOSL 161216P00026000 P 12/16/16 26.0 3.00 3.60
FOSL 161216P00027000 P 12/16/16 27.0 3.50 4.20
FOSL 161216P00028000 P 12/16/16 28.0 3.80 4.70
FOSL 161216P00029000 P 12/16/16 29.0 4.50 5.20
FOSL 161216P00030000 P 12/16/16 30.0 5.00 5.80
FOSL 161216P00031000 P 12/16/16 31.0 5.70 6.50
FOSL 161216P00032000 P 12/16/16 32.0 6.40 7.10
FOSL 161216P00033000 P 12/16/16 33.0 7.10 7.90
FOSL 161216P00034000 P 12/16/16 34.0 7.90 8.60
FOSL 161216P00035000 P 12/16/16 35.0 8.40 9.40
FOSL 161216P00036000 P 12/16/16 36.0 9.40 10.20
FOSL 161216P00037000 P 12/16/16 37.0 8.60 12.30
FOSL 161216P00038000 P 12/16/16 38.0 10.60 11.90
FOSL 161216P00039000 P 12/16/16 39.0 10.20 14.20
FOSL 161216P00040000 P 12/16/16 40.0 12.30 13.60
FOSL 161216P00041000 P 12/16/16 41.0 13.20 14.50
FOSL 161216P00042000 P 12/16/16 42.0 12.90 16.50
FOSL 161216P00043000 P 12/16/16 43.0 13.80 17.70
FOSL 161216P00044000 P 12/16/16 44.0 14.80 18.90
FOSL 161216P00045000 P 12/16/16 45.0 17.00 19.50
FOSL 161216P00046000 P 12/16/16 46.0 16.70 20.20
FOSL 161216P00047000 P 12/16/16 47.0 17.60 21.50
FOSL 161216P00048000 P 12/16/16 48.0 18.60 22.10
FOSL 161216P00049000 P 12/16/16 49.0 20.40 22.40
FOSL 161216P00050000 P 12/16/16 50.0 20.60 24.00
FOSL 161216P00055000 P 12/16/16 55.0 25.60 28.80
FOSL 161216P00060000 P 12/16/16 60.0 30.60 33.80
FOSL 170120C00014000 C 01/20/17 14.0 12.00 15.60
FOSL 170120C00015000 C 01/20/17 15.0 11.20 14.70
FOSL 170120C00016000 C 01/20/17 16.0 10.00 13.90
FOSL 170120C00017500 C 01/20/17 17.5 9.10 12.70
FOSL 170120C00019000 C 01/20/17 19.0 7.60 11.50
FOSL 170120C00020000 C 01/20/17 20.0 7.00 10.80
FOSL 170120C00021000 C 01/20/17 21.0 6.20 9.70
FOSL 170120C00022500 C 01/20/17 22.5 6.50 8.50
FOSL 170120C00024000 C 01/20/17 24.0 5.60 6.90
FOSL 170120C00025000 C 01/20/17 25.0 5.40 6.00
FOSL 170120C00026000 C 01/20/17 26.0 4.60 5.70
FOSL 170120C00027000 C 01/20/17 27.0 4.10 4.90
FOSL 170120C00028000 C 01/20/17 28.0 3.70 4.50
FOSL 170120C00029000 C 01/20/17 29.0 3.20 4.00
FOSL 170120C00030000 C 01/20/17 30.0 2.95 3.60
FOSL 170120C00031000 C 01/20/17 31.0 2.30 3.30
FOSL 170120C00032000 C 01/20/17 32.0 2.00 2.90
FOSL 170120C00033000 C 01/20/17 33.0 1.30 2.60
FOSL 170120C00034000 C 01/20/17 34.0 1.10 2.30
FOSL 170120C00035000 C 01/20/17 35.0 0.90 2.10
FOSL 170120C00036000 C 01/20/17 36.0 1.05 1.85
FOSL 170120C00037000 C 01/20/17 37.0 0.60 1.65
FOSL 170120C00038000 C 01/20/17 38.0 0.55 1.60
FOSL 170120C00039000 C 01/20/17 39.0 0.50 1.35
FOSL 170120C00040000 C 01/20/17 40.0 0.60 1.25
FOSL 170120C00041000 C 01/20/17 41.0 0.00 2.80
FOSL 170120C00042000 C 01/20/17 42.0 0.00 2.75
FOSL 170120C00043000 C 01/20/17 43.0 0.00 2.65
FOSL 170120C00044000 C 01/20/17 44.0 0.00 2.60
FOSL 170120C00045000 C 01/20/17 45.0 0.00 2.55
FOSL 170120C00046000 C 01/20/17 46.0 0.00 2.50
FOSL 170120C00047000 C 01/20/17 47.0 0.00 2.45
FOSL 170120C00048000 C 01/20/17 48.0 0.00 2.45
FOSL 170120C00049000 C 01/20/17 49.0 0.00 2.40
FOSL 170120C00050000 C 01/20/17 50.0 0.15 0.35
FOSL 170120C00055000 C 01/20/17 55.0 0.00 2.10
FOSL 170120C00060000 C 01/20/17 60.0 0.00 2.20
FOSL 170120C00065000 C 01/20/17 65.0 0.00 2.10
FOSL 170120C00070000 C 01/20/17 70.0 0.00 2.15
FOSL 170120C00075000 C 01/20/17 75.0 0.00 2.15
FOSL 170120C00080000 C 01/20/17 80.0 0.00 2.15
FOSL 170120C00085000 C 01/20/17 85.0 0.00 2.15
FOSL 170120C00090000 C 01/20/17 90.0 0.00 2.15
FOSL 170120C00095000 C 01/20/17 95.0 0.00 2.15
FOSL 170120C00100000 C 01/20/17 100.0 0.00 0.30
FOSL 170120C00105000 C 01/20/17 105.0 0.00 1.80
FOSL 170120C00110000 C 01/20/17 110.0 0.00 0.30
FOSL 170120C00115000 C 01/20/17 115.0 0.00 0.30
FOSL 170120C00120000 C 01/20/17 120.0 0.00 0.30
FOSL 170120C00125000 C 01/20/17 125.0 0.00 0.30
FOSL 170120C00130000 C 01/20/17 130.0 0.00 0.30
FOSL 170120C00135000 C 01/20/17 135.0 0.00 0.75
FOSL 170120C00140000 C 01/20/17 140.0 0.00 0.65
FOSL 170120C00145000 C 01/20/17 145.0 0.00 0.75
FOSL 170120C00150000 C 01/20/17 150.0 0.00 0.65
FOSL 170120C00155000 C 01/20/17 155.0 0.00 0.30
FOSL 170120C00160000 C 01/20/17 160.0 0.00 1.25
FOSL 170120C00165000 C 01/20/17 165.0 0.00 0.75
FOSL 170120P00014000 P 01/20/17 14.0 0.00 2.30
FOSL 170120P00015000 P 01/20/17 15.0 0.00 2.35
FOSL 170120P00016000 P 01/20/17 16.0 0.00 0.75
FOSL 170120P00017500 P 01/20/17 17.5 0.00 2.45
FOSL 170120P00019000 P 01/20/17 19.0 0.00 3.30
FOSL 170120P00020000 P 01/20/17 20.0 0.65 1.65
FOSL 170120P00021000 P 01/20/17 21.0 0.90 1.85
FOSL 170120P00022500 P 01/20/17 22.5 1.60 2.40
FOSL 170120P00024000 P 01/20/17 24.0 2.10 2.95
FOSL 170120P00025000 P 01/20/17 25.0 2.75 3.40
FOSL 170120P00026000 P 01/20/17 26.0 3.10 3.90
FOSL 170120P00027000 P 01/20/17 27.0 3.60 4.40
FOSL 170120P00028000 P 01/20/17 28.0 3.90 4.90
FOSL 170120P00029000 P 01/20/17 29.0 4.60 5.40
FOSL 170120P00030000 P 01/20/17 30.0 5.10 6.00
FOSL 170120P00031000 P 01/20/17 31.0 5.70 6.60
FOSL 170120P00032000 P 01/20/17 32.0 6.10 7.30
FOSL 170120P00033000 P 01/20/17 33.0 6.70 8.00
FOSL 170120P00034000 P 01/20/17 34.0 7.40 8.70
FOSL 170120P00035000 P 01/20/17 35.0 8.40 9.40
FOSL 170120P00036000 P 01/20/17 36.0 8.40 10.50
FOSL 170120P00037000 P 01/20/17 37.0 9.20 11.50
FOSL 170120P00038000 P 01/20/17 38.0 9.90 13.60
FOSL 170120P00039000 P 01/20/17 39.0 10.20 14.30
FOSL 170120P00040000 P 01/20/17 40.0 12.30 14.50
FOSL 170120P00041000 P 01/20/17 41.0 12.40 15.90
FOSL 170120P00042000 P 01/20/17 42.0 13.00 17.20
FOSL 170120P00043000 P 01/20/17 43.0 14.10 18.10
FOSL 170120P00044000 P 01/20/17 44.0 15.10 19.00
FOSL 170120P00045000 P 01/20/17 45.0 15.80 20.00
FOSL 170120P00046000 P 01/20/17 46.0 16.60 19.80
FOSL 170120P00047000 P 01/20/17 47.0 17.70 21.20
FOSL 170120P00048000 P 01/20/17 48.0 19.00 22.60
FOSL 170120P00049000 P 01/20/17 49.0 19.50 23.50
FOSL 170120P00050000 P 01/20/17 50.0 20.60 24.10
FOSL 170120P00055000 P 01/20/17 55.0 26.20 28.70
FOSL 170120P00060000 P 01/20/17 60.0 30.60 33.80
FOSL 170120P00065000 P 01/20/17 65.0 35.40 38.80
FOSL 170120P00070000 P 01/20/17 70.0 40.60 43.80
FOSL 170120P00075000 P 01/20/17 75.0 45.60 49.70
FOSL 170120P00080000 P 01/20/17 80.0 50.60 54.40
FOSL 170120P00085000 P 01/20/17 85.0 55.60 59.40
FOSL 170120P00090000 P 01/20/17 90.0 60.40 63.80
FOSL 170120P00095000 P 01/20/17 95.0 65.40 68.80
FOSL 170120P00100000 P 01/20/17 100.0 70.50 74.40
FOSL 170120P00105000 P 01/20/17 105.0 75.30 79.70
FOSL 170120P00110000 P 01/20/17 110.0 80.30 84.70
FOSL 170120P00115000 P 01/20/17 115.0 85.10 89.60
FOSL 170120P00120000 P 01/20/17 120.0 90.20 94.70
FOSL 170120P00125000 P 01/20/17 125.0 95.20 99.70
FOSL 170120P00130000 P 01/20/17 130.0 100.30 104.70
FOSL 170120P00135000 P 01/20/17 135.0 105.30 109.70
FOSL 170120P00140000 P 01/20/17 140.0 110.30 114.70
FOSL 170120P00145000 P 01/20/17 145.0 115.30 119.70
FOSL 170120P00150000 P 01/20/17 150.0 120.30 124.70
FOSL 170120P00155000 P 01/20/17 155.0 125.30 129.70
FOSL 170120P00160000 P 01/20/17 160.0 130.30 134.70
FOSL 170120P00165000 P 01/20/17 165.0 135.20 139.70
FOSL 180119C00015000 C 01/19/18 15.0 11.70 16.20
FOSL 180119C00017500 C 01/19/18 17.5 9.90 13.10
FOSL 180119C00020000 C 01/19/18 20.0 9.40 13.00
FOSL 180119C00022500 C 01/19/18 22.5 6.70 10.90
FOSL 180119C00025000 C 01/19/18 25.0 6.60 10.20
FOSL 180119C00030000 C 01/19/18 30.0 3.30 6.90
FOSL 180119C00035000 C 01/19/18 35.0 3.20 4.50
FOSL 180119C00040000 C 01/19/18 40.0 1.65 3.30
FOSL 180119C00045000 C 01/19/18 45.0 0.80 2.45
FOSL 180119C00050000 C 01/19/18 50.0 0.70 2.50
FOSL 180119C00055000 C 01/19/18 55.0 0.45 1.45
FOSL 180119C00060000 C 01/19/18 60.0 0.00 1.10
FOSL 180119C00065000 C 01/19/18 65.0 0.00 0.90
FOSL 180119C00070000 C 01/19/18 70.0 0.00 4.60
FOSL 180119C00075000 C 01/19/18 75.0 0.00 4.80
FOSL 180119P00015000 P 01/19/18 15.0 0.35 1.55
FOSL 180119P00017500 P 01/19/18 17.5 0.00 2.00
FOSL 180119P00020000 P 01/19/18 20.0 2.00 3.20
FOSL 180119P00022500 P 01/19/18 22.5 1.50 5.90
FOSL 180119P00025000 P 01/19/18 25.0 2.50 5.40
FOSL 180119P00030000 P 01/19/18 30.0 5.50 8.80
FOSL 180119P00035000 P 01/19/18 35.0 8.70 13.20
FOSL 180119P00040000 P 01/19/18 40.0 12.50 16.20
FOSL 180119P00045000 P 01/19/18 45.0 16.50 20.30
FOSL 180119P00050000 P 01/19/18 50.0 21.20 25.60
FOSL 180119P00055000 P 01/19/18 55.0 25.80 30.20
FOSL 180119P00060000 P 01/19/18 60.0 30.70 35.00
FOSL 180119P00065000 P 01/19/18 65.0 35.60 39.80
FOSL 180119P00070000 P 01/19/18 70.0 40.40 44.80
FOSL 180119P00075000 P 01/19/18 75.0 45.10 49.80

OPRA data is delayed 15 minutes.