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 (2016-07-29)Premium Content

Fossil Group Inc (FOSL)
As of Aug 24 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FOSL 160826C00015000 C 08/26/16 15.0 14.30 16.40
FOSL 160826C00018000 C 08/26/16 18.0 10.90 14.00
FOSL 160826C00019000 C 08/26/16 19.0 9.40 13.20
FOSL 160826C00020000 C 08/26/16 20.0 8.90 12.00
FOSL 160826C00020500 C 08/26/16 20.5 8.90 10.50
FOSL 160826C00021000 C 08/26/16 21.0 8.40 10.20
FOSL 160826C00021500 C 08/26/16 21.5 8.00 9.90
FOSL 160826C00022000 C 08/26/16 22.0 6.50 9.40
FOSL 160826C00022500 C 08/26/16 22.5 6.40 8.80
FOSL 160826C00023000 C 08/26/16 23.0 6.50 7.90
FOSL 160826C00023500 C 08/26/16 23.5 5.80 7.60
FOSL 160826C00024000 C 08/26/16 24.0 5.60 6.90
FOSL 160826C00024500 C 08/26/16 24.5 4.80 6.60
FOSL 160826C00025000 C 08/26/16 25.0 4.10 6.10
FOSL 160826C00025500 C 08/26/16 25.5 3.80 5.50
FOSL 160826C00026000 C 08/26/16 26.0 3.30 5.00
FOSL 160826C00026500 C 08/26/16 26.5 3.00 4.70
FOSL 160826C00027000 C 08/26/16 27.0 2.40 3.90
FOSL 160826C00027500 C 08/26/16 27.5 2.20 3.40
FOSL 160826C00028000 C 08/26/16 28.0 1.70 2.85
FOSL 160826C00028500 C 08/26/16 28.5 1.35 2.30
FOSL 160826C00029000 C 08/26/16 29.0 0.85 1.80
FOSL 160826C00029500 C 08/26/16 29.5 0.70 1.25
FOSL 160826C00030000 C 08/26/16 30.0 0.35 0.75
FOSL 160826C00030500 C 08/26/16 30.5 0.25 0.40
FOSL 160826C00031000 C 08/26/16 31.0 0.15 0.25
FOSL 160826C00031500 C 08/26/16 31.5 0.00 0.15
FOSL 160826C00032000 C 08/26/16 32.0 0.05 0.10
FOSL 160826C00032500 C 08/26/16 32.5 0.00 0.10
FOSL 160826C00033000 C 08/26/16 33.0 0.00 0.25
FOSL 160826C00033500 C 08/26/16 33.5 0.00 0.15
FOSL 160826C00034000 C 08/26/16 34.0 0.00 0.15
FOSL 160826C00034500 C 08/26/16 34.5 0.00 0.40
FOSL 160826C00035000 C 08/26/16 35.0 0.00 0.40
FOSL 160826C00035500 C 08/26/16 35.5 0.00 0.40
FOSL 160826C00036000 C 08/26/16 36.0 0.00 0.40
FOSL 160826C00036500 C 08/26/16 36.5 0.00 0.40
FOSL 160826C00037000 C 08/26/16 37.0 0.00 0.40
FOSL 160826C00037500 C 08/26/16 37.5 0.00 0.50
FOSL 160826C00038000 C 08/26/16 38.0 0.00 0.40
FOSL 160826C00038500 C 08/26/16 38.5 0.00 0.40
FOSL 160826C00039000 C 08/26/16 39.0 0.00 0.40
FOSL 160826C00039500 C 08/26/16 39.5 0.00 0.40
FOSL 160826C00040000 C 08/26/16 40.0 0.00 0.40
FOSL 160826C00045000 C 08/26/16 45.0 0.00 0.50
FOSL 160826P00015000 P 08/26/16 15.0 0.00 0.10
FOSL 160826P00018000 P 08/26/16 18.0 0.00 0.10
FOSL 160826P00019000 P 08/26/16 19.0 0.00 0.10
FOSL 160826P00020000 P 08/26/16 20.0 0.00 0.10
FOSL 160826P00020500 P 08/26/16 20.5 0.00 0.10
FOSL 160826P00021000 P 08/26/16 21.0 0.00 0.10
FOSL 160826P00021500 P 08/26/16 21.5 0.00 0.10
FOSL 160826P00022000 P 08/26/16 22.0 0.00 0.10
FOSL 160826P00022500 P 08/26/16 22.5 0.00 0.10
FOSL 160826P00023000 P 08/26/16 23.0 0.00 0.10
FOSL 160826P00023500 P 08/26/16 23.5 0.00 0.35
FOSL 160826P00024000 P 08/26/16 24.0 0.00 0.35
FOSL 160826P00024500 P 08/26/16 24.5 0.00 0.35
FOSL 160826P00025000 P 08/26/16 25.0 0.00 0.35
FOSL 160826P00025500 P 08/26/16 25.5 0.00 0.35
FOSL 160826P00026000 P 08/26/16 26.0 0.00 0.40
FOSL 160826P00026500 P 08/26/16 26.5 0.00 0.20
FOSL 160826P00027000 P 08/26/16 27.0 0.00 0.25
FOSL 160826P00027500 P 08/26/16 27.5 0.00 0.40
FOSL 160826P00028000 P 08/26/16 28.0 0.00 0.20
FOSL 160826P00028500 P 08/26/16 28.5 0.00 0.30
FOSL 160826P00029000 P 08/26/16 29.0 0.05 0.20
FOSL 160826P00029500 P 08/26/16 29.5 0.20 0.35
FOSL 160826P00030000 P 08/26/16 30.0 0.30 0.55
FOSL 160826P00030500 P 08/26/16 30.5 0.55 0.90
FOSL 160826P00031000 P 08/26/16 31.0 0.80 1.35
FOSL 160826P00031500 P 08/26/16 31.5 1.00 1.85
FOSL 160826P00032000 P 08/26/16 32.0 1.25 2.70
FOSL 160826P00032500 P 08/26/16 32.5 1.60 2.80
FOSL 160826P00033000 P 08/26/16 33.0 1.85 3.40
FOSL 160826P00033500 P 08/26/16 33.5 2.20 4.00
FOSL 160826P00034000 P 08/26/16 34.0 2.40 4.60
FOSL 160826P00034500 P 08/26/16 34.5 3.10 4.80
FOSL 160826P00035000 P 08/26/16 35.0 2.80 5.40
FOSL 160826P00035500 P 08/26/16 35.5 4.10 6.20
FOSL 160826P00036000 P 08/26/16 36.0 3.80 6.40
FOSL 160826P00036500 P 08/26/16 36.5 5.10 7.20
FOSL 160826P00037000 P 08/26/16 37.0 5.60 7.70
FOSL 160826P00037500 P 08/26/16 37.5 6.10 8.00
FOSL 160826P00038000 P 08/26/16 38.0 6.60 8.70
FOSL 160826P00038500 P 08/26/16 38.5 7.00 9.30
FOSL 160826P00039000 P 08/26/16 39.0 7.60 9.80
FOSL 160826P00039500 P 08/26/16 39.5 8.10 10.30
FOSL 160826P00040000 P 08/26/16 40.0 8.60 10.80
FOSL 160826P00045000 P 08/26/16 45.0 12.80 15.90
FOSL 160902C00015000 C 09/02/16 15.0 14.30 16.40
FOSL 160902C00017500 C 09/02/16 17.5 10.50 15.00
FOSL 160902C00020000 C 09/02/16 20.0 8.70 11.30
FOSL 160902C00021000 C 09/02/16 21.0 8.10 10.30
FOSL 160902C00022000 C 09/02/16 22.0 7.10 9.40
FOSL 160902C00022500 C 09/02/16 22.5 6.60 8.90
FOSL 160902C00023000 C 09/02/16 23.0 6.20 8.40
FOSL 160902C00023500 C 09/02/16 23.5 5.90 7.80
FOSL 160902C00024000 C 09/02/16 24.0 5.40 7.30
FOSL 160902C00024500 C 09/02/16 24.5 5.10 6.80
FOSL 160902C00025000 C 09/02/16 25.0 4.50 6.30
FOSL 160902C00025500 C 09/02/16 25.5 4.10 5.80
FOSL 160902C00026000 C 09/02/16 26.0 3.50 5.30
FOSL 160902C00026500 C 09/02/16 26.5 3.20 4.70
FOSL 160902C00027000 C 09/02/16 27.0 2.70 4.20
FOSL 160902C00027500 C 09/02/16 27.5 2.00 4.00
FOSL 160902C00028000 C 09/02/16 28.0 1.90 3.20
FOSL 160902C00028500 C 09/02/16 28.5 1.60 2.40
FOSL 160902C00029000 C 09/02/16 29.0 1.30 1.85
FOSL 160902C00029500 C 09/02/16 29.5 1.00 1.55
FOSL 160902C00030000 C 09/02/16 30.0 0.70 1.30
FOSL 160902C00030500 C 09/02/16 30.5 0.45 1.05
FOSL 160902C00031000 C 09/02/16 31.0 0.35 0.90
FOSL 160902C00031500 C 09/02/16 31.5 0.25 0.70
FOSL 160902C00032000 C 09/02/16 32.0 0.15 0.65
FOSL 160902C00032500 C 09/02/16 32.5 0.10 0.60
FOSL 160902C00033000 C 09/02/16 33.0 0.05 0.45
FOSL 160902C00033500 C 09/02/16 33.5 0.00 0.50
FOSL 160902C00034000 C 09/02/16 34.0 0.00 0.25
FOSL 160902C00034500 C 09/02/16 34.5 0.00 0.35
FOSL 160902C00035000 C 09/02/16 35.0 0.00 0.40
FOSL 160902C00035500 C 09/02/16 35.5 0.00 0.30
FOSL 160902C00036000 C 09/02/16 36.0 0.00 0.25
FOSL 160902C00036500 C 09/02/16 36.5 0.00 0.50
FOSL 160902C00037000 C 09/02/16 37.0 0.00 0.50
FOSL 160902C00037500 C 09/02/16 37.5 0.00 0.50
FOSL 160902C00038000 C 09/02/16 38.0 0.00 0.50
FOSL 160902C00038500 C 09/02/16 38.5 0.00 0.50
FOSL 160902C00039000 C 09/02/16 39.0 0.00 0.75
FOSL 160902C00039500 C 09/02/16 39.5 0.00 0.50
FOSL 160902C00040000 C 09/02/16 40.0 0.00 0.40
FOSL 160902C00045000 C 09/02/16 45.0 0.00 0.50
FOSL 160902P00015000 P 09/02/16 15.0 0.00 0.40
FOSL 160902P00017500 P 09/02/16 17.5 0.00 0.45
FOSL 160902P00020000 P 09/02/16 20.0 0.00 0.50
FOSL 160902P00021000 P 09/02/16 21.0 0.00 0.50
FOSL 160902P00022000 P 09/02/16 22.0 0.00 0.50
FOSL 160902P00022500 P 09/02/16 22.5 0.00 0.50
FOSL 160902P00023000 P 09/02/16 23.0 0.00 0.50
FOSL 160902P00023500 P 09/02/16 23.5 0.00 0.50
FOSL 160902P00024000 P 09/02/16 24.0 0.00 0.50
FOSL 160902P00024500 P 09/02/16 24.5 0.00 0.50
FOSL 160902P00025000 P 09/02/16 25.0 0.00 0.40
FOSL 160902P00025500 P 09/02/16 25.5 0.00 0.40
FOSL 160902P00026000 P 09/02/16 26.0 0.00 0.50
FOSL 160902P00026500 P 09/02/16 26.5 0.00 0.10
FOSL 160902P00027000 P 09/02/16 27.0 0.00 0.25
FOSL 160902P00027500 P 09/02/16 27.5 0.00 0.20
FOSL 160902P00028000 P 09/02/16 28.0 0.05 0.40
FOSL 160902P00028500 P 09/02/16 28.5 0.15 0.45
FOSL 160902P00029000 P 09/02/16 29.0 0.30 0.45
FOSL 160902P00029500 P 09/02/16 29.5 0.40 0.70
FOSL 160902P00030000 P 09/02/16 30.0 0.60 0.90
FOSL 160902P00030500 P 09/02/16 30.5 0.90 1.20
FOSL 160902P00031000 P 09/02/16 31.0 1.25 1.55
FOSL 160902P00031500 P 09/02/16 31.5 1.60 1.95
FOSL 160902P00032000 P 09/02/16 32.0 1.70 2.40
FOSL 160902P00032500 P 09/02/16 32.5 1.70 3.00
FOSL 160902P00033000 P 09/02/16 33.0 0.95 3.40
FOSL 160902P00033500 P 09/02/16 33.5 1.35 3.90
FOSL 160902P00034000 P 09/02/16 34.0 2.70 4.40
FOSL 160902P00034500 P 09/02/16 34.5 3.20 5.00
FOSL 160902P00035000 P 09/02/16 35.0 3.60 5.40
FOSL 160902P00035500 P 09/02/16 35.5 4.00 5.90
FOSL 160902P00036000 P 09/02/16 36.0 4.20 6.50
FOSL 160902P00036500 P 09/02/16 36.5 5.10 7.10
FOSL 160902P00037000 P 09/02/16 37.0 5.10 7.40
FOSL 160902P00037500 P 09/02/16 37.5 5.50 8.00
FOSL 160902P00038000 P 09/02/16 38.0 5.60 9.20
FOSL 160902P00038500 P 09/02/16 38.5 7.10 9.10
FOSL 160902P00039000 P 09/02/16 39.0 7.70 9.50
FOSL 160902P00039500 P 09/02/16 39.5 8.10 10.00
FOSL 160902P00040000 P 09/02/16 40.0 8.70 10.60
FOSL 160902P00045000 P 09/02/16 45.0 12.70 15.70
FOSL 160909C00015000 C 09/09/16 15.0 14.50 16.40
FOSL 160909C00017500 C 09/09/16 17.5 11.30 14.60
FOSL 160909C00020000 C 09/09/16 20.0 8.80 11.30
FOSL 160909C00022500 C 09/09/16 22.5 6.90 9.20
FOSL 160909C00024000 C 09/09/16 24.0 5.40 7.40
FOSL 160909C00024500 C 09/09/16 24.5 5.10 6.90
FOSL 160909C00025000 C 09/09/16 25.0 4.60 6.20
FOSL 160909C00025500 C 09/09/16 25.5 4.20 5.70
FOSL 160909C00026000 C 09/09/16 26.0 3.60 5.20
FOSL 160909C00026500 C 09/09/16 26.5 3.30 4.70
FOSL 160909C00027000 C 09/09/16 27.0 2.85 4.20
FOSL 160909C00027500 C 09/09/16 27.5 2.35 3.70
FOSL 160909C00028000 C 09/09/16 28.0 2.05 3.20
FOSL 160909C00028500 C 09/09/16 28.5 1.80 2.50
FOSL 160909C00029000 C 09/09/16 29.0 1.45 1.95
FOSL 160909C00029500 C 09/09/16 29.5 1.15 1.65
FOSL 160909C00030000 C 09/09/16 30.0 0.80 1.40
FOSL 160909C00030500 C 09/09/16 30.5 0.70 1.15
FOSL 160909C00031000 C 09/09/16 31.0 0.45 0.90
FOSL 160909C00031500 C 09/09/16 31.5 0.40 0.75
FOSL 160909C00032000 C 09/09/16 32.0 0.30 0.55
FOSL 160909C00032500 C 09/09/16 32.5 0.20 0.65
FOSL 160909C00033000 C 09/09/16 33.0 0.15 0.55
FOSL 160909C00033500 C 09/09/16 33.5 0.10 0.45
FOSL 160909C00034000 C 09/09/16 34.0 0.05 0.45
FOSL 160909C00034500 C 09/09/16 34.5 0.00 0.50
FOSL 160909C00035000 C 09/09/16 35.0 0.00 0.35
FOSL 160909C00035500 C 09/09/16 35.5 0.00 0.45
FOSL 160909C00036000 C 09/09/16 36.0 0.00 0.40
FOSL 160909C00036500 C 09/09/16 36.5 0.00 0.30
FOSL 160909C00037000 C 09/09/16 37.0 0.00 0.25
FOSL 160909C00037500 C 09/09/16 37.5 0.00 0.50
FOSL 160909C00038000 C 09/09/16 38.0 0.00 0.25
FOSL 160909C00038500 C 09/09/16 38.5 0.00 0.25
FOSL 160909C00039000 C 09/09/16 39.0 0.00 0.20
FOSL 160909C00039500 C 09/09/16 39.5 0.00 0.20
FOSL 160909C00040000 C 09/09/16 40.0 0.00 0.50
FOSL 160909C00045000 C 09/09/16 45.0 0.00 0.15
FOSL 160909P00015000 P 09/09/16 15.0 0.00 0.35
FOSL 160909P00017500 P 09/09/16 17.5 0.00 0.45
FOSL 160909P00020000 P 09/09/16 20.0 0.00 0.50
FOSL 160909P00022500 P 09/09/16 22.5 0.00 0.50
FOSL 160909P00024000 P 09/09/16 24.0 0.00 0.50
FOSL 160909P00024500 P 09/09/16 24.5 0.00 0.45
FOSL 160909P00025000 P 09/09/16 25.0 0.00 0.45
FOSL 160909P00025500 P 09/09/16 25.5 0.00 0.45
FOSL 160909P00026000 P 09/09/16 26.0 0.00 0.45
FOSL 160909P00026500 P 09/09/16 26.5 0.00 0.20
FOSL 160909P00027000 P 09/09/16 27.0 0.00 0.25
FOSL 160909P00027500 P 09/09/16 27.5 0.00 0.45
FOSL 160909P00028000 P 09/09/16 28.0 0.20 0.50
FOSL 160909P00028500 P 09/09/16 28.5 0.30 0.50
FOSL 160909P00029000 P 09/09/16 29.0 0.40 0.65
FOSL 160909P00029500 P 09/09/16 29.5 0.55 0.85
FOSL 160909P00030000 P 09/09/16 30.0 0.75 1.10
FOSL 160909P00030500 P 09/09/16 30.5 1.05 1.40
FOSL 160909P00031000 P 09/09/16 31.0 1.40 1.70
FOSL 160909P00031500 P 09/09/16 31.5 1.80 2.15
FOSL 160909P00032000 P 09/09/16 32.0 2.05 2.70
FOSL 160909P00032500 P 09/09/16 32.5 1.90 3.20
FOSL 160909P00033000 P 09/09/16 33.0 1.90 3.50
FOSL 160909P00033500 P 09/09/16 33.5 1.50 3.90
FOSL 160909P00034000 P 09/09/16 34.0 2.05 4.50
FOSL 160909P00034500 P 09/09/16 34.5 2.45 4.90
FOSL 160909P00035000 P 09/09/16 35.0 2.95 5.60
FOSL 160909P00035500 P 09/09/16 35.5 3.40 5.90
FOSL 160909P00036000 P 09/09/16 36.0 3.90 6.40
FOSL 160909P00036500 P 09/09/16 36.5 4.40 6.90
FOSL 160909P00037000 P 09/09/16 37.0 4.90 7.40
FOSL 160909P00037500 P 09/09/16 37.5 5.30 8.20
FOSL 160909P00038000 P 09/09/16 38.0 5.70 8.70
FOSL 160909P00038500 P 09/09/16 38.5 6.30 9.40
FOSL 160909P00039000 P 09/09/16 39.0 6.70 9.80
FOSL 160909P00039500 P 09/09/16 39.5 7.30 10.60
FOSL 160909P00040000 P 09/09/16 40.0 7.70 10.60
FOSL 160909P00045000 P 09/09/16 45.0 12.70 15.60
FOSL 160916C00015000 C 09/16/16 15.0 14.30 16.30
FOSL 160916C00016000 C 09/16/16 16.0 13.40 15.40
FOSL 160916C00017500 C 09/16/16 17.5 11.90 13.80
FOSL 160916C00019000 C 09/16/16 19.0 10.40 12.40
FOSL 160916C00020000 C 09/16/16 20.0 9.40 11.50
FOSL 160916C00021000 C 09/16/16 21.0 8.40 10.30
FOSL 160916C00022000 C 09/16/16 22.0 7.40 9.70
FOSL 160916C00022500 C 09/16/16 22.5 6.90 8.70
FOSL 160916C00023000 C 09/16/16 23.0 6.40 8.40
FOSL 160916C00023500 C 09/16/16 23.5 6.10 7.90
FOSL 160916C00024000 C 09/16/16 24.0 5.30 7.70
FOSL 160916C00024500 C 09/16/16 24.5 4.90 6.90
FOSL 160916C00025000 C 09/16/16 25.0 4.70 6.40
FOSL 160916C00025500 C 09/16/16 25.5 3.90 5.80
FOSL 160916C00026000 C 09/16/16 26.0 3.50 5.20
FOSL 160916C00026500 C 09/16/16 26.5 3.00 5.10
FOSL 160916C00027000 C 09/16/16 27.0 2.65 4.20
FOSL 160916C00027500 C 09/16/16 27.5 1.85 3.70
FOSL 160916C00028000 C 09/16/16 28.0 2.00 3.10
FOSL 160916C00028500 C 09/16/16 28.5 2.00 2.45
FOSL 160916C00029000 C 09/16/16 29.0 1.60 2.10
FOSL 160916C00029500 C 09/16/16 29.5 1.25 1.60
FOSL 160916C00030000 C 09/16/16 30.0 1.00 1.30
FOSL 160916C00030500 C 09/16/16 30.5 0.90 1.10
FOSL 160916C00031000 C 09/16/16 31.0 0.75 0.90
FOSL 160916C00031500 C 09/16/16 31.5 0.55 0.70
FOSL 160916C00032000 C 09/16/16 32.0 0.45 0.55
FOSL 160916C00032500 C 09/16/16 32.5 0.35 0.55
FOSL 160916C00033000 C 09/16/16 33.0 0.25 0.55
FOSL 160916C00033500 C 09/16/16 33.5 0.20 0.55
FOSL 160916C00034000 C 09/16/16 34.0 0.15 0.35
FOSL 160916C00034500 C 09/16/16 34.5 0.10 0.40
FOSL 160916C00035000 C 09/16/16 35.0 0.05 0.30
FOSL 160916C00035500 C 09/16/16 35.5 0.05 0.25
FOSL 160916C00036000 C 09/16/16 36.0 0.00 0.25
FOSL 160916C00036500 C 09/16/16 36.5 0.00 0.20
FOSL 160916C00037000 C 09/16/16 37.0 0.00 0.20
FOSL 160916C00037500 C 09/16/16 37.5 0.00 0.20
FOSL 160916C00038000 C 09/16/16 38.0 0.00 0.15
FOSL 160916C00038500 C 09/16/16 38.5 0.00 0.15
FOSL 160916C00039000 C 09/16/16 39.0 0.00 0.15
FOSL 160916C00039500 C 09/16/16 39.5 0.00 0.15
FOSL 160916C00040000 C 09/16/16 40.0 0.00 0.15
FOSL 160916C00040500 C 09/16/16 40.5 0.00 0.15
FOSL 160916C00041000 C 09/16/16 41.0 0.00 0.15
FOSL 160916C00041500 C 09/16/16 41.5 0.00 0.15
FOSL 160916C00042000 C 09/16/16 42.0 0.00 0.25
FOSL 160916C00042500 C 09/16/16 42.5 0.00 0.15
FOSL 160916C00043000 C 09/16/16 43.0 0.00 0.15
FOSL 160916C00044000 C 09/16/16 44.0 0.00 0.15
FOSL 160916C00045000 C 09/16/16 45.0 0.00 0.15
FOSL 160916C00046000 C 09/16/16 46.0 0.00 0.15
FOSL 160916C00047000 C 09/16/16 47.0 0.00 0.15
FOSL 160916C00048000 C 09/16/16 48.0 0.00 0.10
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 0.15
FOSL 160916C00065000 C 09/16/16 65.0 0.00 0.15
FOSL 160916C00070000 C 09/16/16 70.0 0.00 0.55
FOSL 160916C00075000 C 09/16/16 75.0 0.00 0.15
FOSL 160916P00015000 P 09/16/16 15.0 0.00 0.10
FOSL 160916P00016000 P 09/16/16 16.0 0.00 0.15
FOSL 160916P00017500 P 09/16/16 17.5 0.00 0.15
FOSL 160916P00019000 P 09/16/16 19.0 0.00 0.15
FOSL 160916P00020000 P 09/16/16 20.0 0.00 0.15
FOSL 160916P00021000 P 09/16/16 21.0 0.00 0.15
FOSL 160916P00022000 P 09/16/16 22.0 0.00 0.15
FOSL 160916P00022500 P 09/16/16 22.5 0.00 0.15
FOSL 160916P00023000 P 09/16/16 23.0 0.00 0.15
FOSL 160916P00023500 P 09/16/16 23.5 0.00 0.15
FOSL 160916P00024000 P 09/16/16 24.0 0.00 0.05
FOSL 160916P00024500 P 09/16/16 24.5 0.00 0.15
FOSL 160916P00025000 P 09/16/16 25.0 0.00 0.15
FOSL 160916P00025500 P 09/16/16 25.5 0.00 0.20
FOSL 160916P00026000 P 09/16/16 26.0 0.00 0.20
FOSL 160916P00026500 P 09/16/16 26.5 0.05 0.25
FOSL 160916P00027000 P 09/16/16 27.0 0.05 0.35
FOSL 160916P00027500 P 09/16/16 27.5 0.25 0.40
FOSL 160916P00028000 P 09/16/16 28.0 0.30 0.50
FOSL 160916P00028500 P 09/16/16 28.5 0.40 0.65
FOSL 160916P00029000 P 09/16/16 29.0 0.70 0.80
FOSL 160916P00029500 P 09/16/16 29.5 0.70 1.00
FOSL 160916P00030000 P 09/16/16 30.0 0.95 1.25
FOSL 160916P00030500 P 09/16/16 30.5 1.20 1.55
FOSL 160916P00031000 P 09/16/16 31.0 1.55 1.80
FOSL 160916P00031500 P 09/16/16 31.5 1.90 2.15
FOSL 160916P00032000 P 09/16/16 32.0 2.10 2.80
FOSL 160916P00032500 P 09/16/16 32.5 2.15 2.95
FOSL 160916P00033000 P 09/16/16 33.0 2.65 3.80
FOSL 160916P00033500 P 09/16/16 33.5 1.45 4.00
FOSL 160916P00034000 P 09/16/16 34.0 2.65 4.70
FOSL 160916P00034500 P 09/16/16 34.5 2.40 5.00
FOSL 160916P00035000 P 09/16/16 35.0 3.40 5.50
FOSL 160916P00035500 P 09/16/16 35.5 4.30 5.90
FOSL 160916P00036000 P 09/16/16 36.0 4.50 6.60
FOSL 160916P00036500 P 09/16/16 36.5 5.20 7.00
FOSL 160916P00037000 P 09/16/16 37.0 5.10 7.50
FOSL 160916P00037500 P 09/16/16 37.5 5.10 8.10
FOSL 160916P00038000 P 09/16/16 38.0 6.50 8.80
FOSL 160916P00038500 P 09/16/16 38.5 7.00 8.90
FOSL 160916P00039000 P 09/16/16 39.0 6.60 9.50
FOSL 160916P00039500 P 09/16/16 39.5 7.20 10.10
FOSL 160916P00040000 P 09/16/16 40.0 8.50 10.40
FOSL 160916P00040500 P 09/16/16 40.5 9.10 11.00
FOSL 160916P00041000 P 09/16/16 41.0 9.60 11.50
FOSL 160916P00041500 P 09/16/16 41.5 10.10 11.90
FOSL 160916P00042000 P 09/16/16 42.0 10.60 12.50
FOSL 160916P00042500 P 09/16/16 42.5 11.00 13.50
FOSL 160916P00043000 P 09/16/16 43.0 11.60 13.70
FOSL 160916P00044000 P 09/16/16 44.0 12.60 14.90
FOSL 160916P00045000 P 09/16/16 45.0 13.50 15.60
FOSL 160916P00046000 P 09/16/16 46.0 14.60 16.50
FOSL 160916P00047000 P 09/16/16 47.0 15.60 18.10
FOSL 160916P00048000 P 09/16/16 48.0 16.60 19.00
FOSL 160916P00049000 P 09/16/16 49.0 17.60 19.90
FOSL 160916P00050000 P 09/16/16 50.0 18.00 20.60
FOSL 160916P00055000 P 09/16/16 55.0 23.60 25.40
FOSL 160916P00060000 P 09/16/16 60.0 28.60 31.60
FOSL 160916P00065000 P 09/16/16 65.0 33.60 35.90
FOSL 160916P00070000 P 09/16/16 70.0 38.60 41.60
FOSL 160916P00075000 P 09/16/16 75.0 43.60 46.00
FOSL 160923C00015000 C 09/23/16 15.0 14.50 16.60
FOSL 160923C00017500 C 09/23/16 17.5 11.40 14.80
FOSL 160923C00020000 C 09/23/16 20.0 9.20 12.30
FOSL 160923C00022500 C 09/23/16 22.5 6.80 8.80
FOSL 160923C00023000 C 09/23/16 23.0 6.50 8.30
FOSL 160923C00023500 C 09/23/16 23.5 6.10 7.80
FOSL 160923C00024000 C 09/23/16 24.0 5.30 8.20
FOSL 160923C00024500 C 09/23/16 24.5 5.20 6.80
FOSL 160923C00025000 C 09/23/16 25.0 4.60 6.30
FOSL 160923C00025500 C 09/23/16 25.5 4.30 5.80
FOSL 160923C00026000 C 09/23/16 26.0 3.70 5.30
FOSL 160923C00026500 C 09/23/16 26.5 3.20 4.80
FOSL 160923C00027000 C 09/23/16 27.0 2.95 4.30
FOSL 160923C00027500 C 09/23/16 27.5 2.70 3.70
FOSL 160923C00028000 C 09/23/16 28.0 2.20 3.20
FOSL 160923C00028500 C 09/23/16 28.5 2.10 2.50
FOSL 160923C00029000 C 09/23/16 29.0 1.75 2.20
FOSL 160923C00029500 C 09/23/16 29.5 1.45 1.75
FOSL 160923C00030000 C 09/23/16 30.0 1.20 1.50
FOSL 160923C00030500 C 09/23/16 30.5 1.00 1.25
FOSL 160923C00031000 C 09/23/16 31.0 0.80 1.05
FOSL 160923C00031500 C 09/23/16 31.5 0.65 0.90
FOSL 160923C00032000 C 09/23/16 32.0 0.55 0.75
FOSL 160923C00032500 C 09/23/16 32.5 0.40 0.65
FOSL 160923C00033000 C 09/23/16 33.0 0.35 0.60
FOSL 160923C00033500 C 09/23/16 33.5 0.25 0.60
FOSL 160923C00034000 C 09/23/16 34.0 0.20 0.55
FOSL 160923C00034500 C 09/23/16 34.5 0.15 0.60
FOSL 160923C00035000 C 09/23/16 35.0 0.10 0.55
FOSL 160923C00035500 C 09/23/16 35.5 0.00 0.55
FOSL 160923C00036000 C 09/23/16 36.0 0.05 0.45
FOSL 160923C00036500 C 09/23/16 36.5 0.00 0.40
FOSL 160923C00037000 C 09/23/16 37.0 0.00 0.35
FOSL 160923C00037500 C 09/23/16 37.5 0.00 0.35
FOSL 160923C00038000 C 09/23/16 38.0 0.00 0.30
FOSL 160923C00038500 C 09/23/16 38.5 0.00 0.35
FOSL 160923C00039000 C 09/23/16 39.0 0.00 0.25
FOSL 160923C00039500 C 09/23/16 39.5 0.00 0.25
FOSL 160923C00040000 C 09/23/16 40.0 0.00 0.25
FOSL 160923C00045000 C 09/23/16 45.0 0.00 0.40
FOSL 160923P00015000 P 09/23/16 15.0 0.00 0.15
FOSL 160923P00017500 P 09/23/16 17.5 0.00 0.15
FOSL 160923P00020000 P 09/23/16 20.0 0.00 0.05
FOSL 160923P00022500 P 09/23/16 22.5 0.00 0.40
FOSL 160923P00023000 P 09/23/16 23.0 0.00 0.50
FOSL 160923P00023500 P 09/23/16 23.5 0.00 0.50
FOSL 160923P00024000 P 09/23/16 24.0 0.00 0.40
FOSL 160923P00024500 P 09/23/16 24.5 0.00 0.40
FOSL 160923P00025000 P 09/23/16 25.0 0.00 0.20
FOSL 160923P00025500 P 09/23/16 25.5 0.00 0.30
FOSL 160923P00026000 P 09/23/16 26.0 0.00 0.30
FOSL 160923P00026500 P 09/23/16 26.5 0.00 0.35
FOSL 160923P00027000 P 09/23/16 27.0 0.25 0.40
FOSL 160923P00027500 P 09/23/16 27.5 0.35 0.55
FOSL 160923P00028000 P 09/23/16 28.0 0.45 0.65
FOSL 160923P00028500 P 09/23/16 28.5 0.55 0.85
FOSL 160923P00029000 P 09/23/16 29.0 0.70 1.00
FOSL 160923P00029500 P 09/23/16 29.5 0.90 1.15
FOSL 160923P00030000 P 09/23/16 30.0 1.10 1.40
FOSL 160923P00030500 P 09/23/16 30.5 1.40 1.70
FOSL 160923P00031000 P 09/23/16 31.0 1.70 2.00
FOSL 160923P00031500 P 09/23/16 31.5 2.05 2.35
FOSL 160923P00032000 P 09/23/16 32.0 2.40 2.70
FOSL 160923P00032500 P 09/23/16 32.5 2.50 3.40
FOSL 160923P00033000 P 09/23/16 33.0 2.60 3.70
FOSL 160923P00033500 P 09/23/16 33.5 2.35 4.00
FOSL 160923P00034000 P 09/23/16 34.0 2.25 4.50
FOSL 160923P00034500 P 09/23/16 34.5 2.35 4.90
FOSL 160923P00035000 P 09/23/16 35.0 2.95 5.60
FOSL 160923P00035500 P 09/23/16 35.5 3.40 6.40
FOSL 160923P00036000 P 09/23/16 36.0 3.90 6.40
FOSL 160923P00036500 P 09/23/16 36.5 4.50 6.90
FOSL 160923P00037000 P 09/23/16 37.0 5.00 7.90
FOSL 160923P00037500 P 09/23/16 37.5 5.50 8.20
FOSL 160923P00038000 P 09/23/16 38.0 5.80 8.70
FOSL 160923P00038500 P 09/23/16 38.5 6.30 9.00
FOSL 160923P00039000 P 09/23/16 39.0 6.80 9.70
FOSL 160923P00039500 P 09/23/16 39.5 7.40 10.10
FOSL 160923P00040000 P 09/23/16 40.0 7.90 10.80
FOSL 160923P00045000 P 09/23/16 45.0 12.70 15.50
FOSL 160930C00023000 C 09/30/16 23.0 6.60 9.20
FOSL 160930C00023500 C 09/30/16 23.5 6.20 8.50
FOSL 160930C00024000 C 09/30/16 24.0 5.60 7.30
FOSL 160930C00024500 C 09/30/16 24.5 5.20 6.80
FOSL 160930C00025000 C 09/30/16 25.0 4.80 6.30
FOSL 160930C00025500 C 09/30/16 25.5 4.10 5.80
FOSL 160930C00026000 C 09/30/16 26.0 3.90 5.30
FOSL 160930C00026500 C 09/30/16 26.5 3.40 4.90
FOSL 160930C00027000 C 09/30/16 27.0 3.10 4.20
FOSL 160930C00027500 C 09/30/16 27.5 2.95 3.70
FOSL 160930C00028000 C 09/30/16 28.0 2.55 3.20
FOSL 160930C00028500 C 09/30/16 28.5 2.30 2.60
FOSL 160930C00029000 C 09/30/16 29.0 1.95 2.25
FOSL 160930C00029500 C 09/30/16 29.5 1.70 1.95
FOSL 160930C00030000 C 09/30/16 30.0 1.40 1.70
FOSL 160930C00030500 C 09/30/16 30.5 1.20 1.45
FOSL 160930C00031000 C 09/30/16 31.0 0.95 1.25
FOSL 160930C00031500 C 09/30/16 31.5 0.80 1.05
FOSL 160930C00032000 C 09/30/16 32.0 0.65 0.90
FOSL 160930C00032500 C 09/30/16 32.5 0.55 0.75
FOSL 160930C00033000 C 09/30/16 33.0 0.40 0.65
FOSL 160930C00033500 C 09/30/16 33.5 0.35 0.65
FOSL 160930C00034000 C 09/30/16 34.0 0.20 0.65
FOSL 160930C00034500 C 09/30/16 34.5 0.15 0.60
FOSL 160930C00035000 C 09/30/16 35.0 0.15 0.65
FOSL 160930C00035500 C 09/30/16 35.5 0.10 0.55
FOSL 160930C00036000 C 09/30/16 36.0 0.05 0.50
FOSL 160930C00036500 C 09/30/16 36.5 0.00 0.50
FOSL 160930C00037000 C 09/30/16 37.0 0.00 0.45
FOSL 160930C00037500 C 09/30/16 37.5 0.00 0.45
FOSL 160930C00038000 C 09/30/16 38.0 0.00 0.40
FOSL 160930C00038500 C 09/30/16 38.5 0.00 0.50
FOSL 160930C00039000 C 09/30/16 39.0 0.00 0.30
FOSL 160930C00039500 C 09/30/16 39.5 0.00 0.50
FOSL 160930P00023000 P 09/30/16 23.0 0.00 0.35
FOSL 160930P00023500 P 09/30/16 23.5 0.00 0.40
FOSL 160930P00024000 P 09/30/16 24.0 0.00 0.45
FOSL 160930P00024500 P 09/30/16 24.5 0.00 0.40
FOSL 160930P00025000 P 09/30/16 25.0 0.00 0.45
FOSL 160930P00025500 P 09/30/16 25.5 0.00 0.40
FOSL 160930P00026000 P 09/30/16 26.0 0.00 0.40
FOSL 160930P00026500 P 09/30/16 26.5 0.05 0.45
FOSL 160930P00027000 P 09/30/16 27.0 0.35 0.55
FOSL 160930P00027500 P 09/30/16 27.5 0.45 0.65
FOSL 160930P00028000 P 09/30/16 28.0 0.55 0.80
FOSL 160930P00028500 P 09/30/16 28.5 0.65 0.95
FOSL 160930P00029000 P 09/30/16 29.0 0.80 1.20
FOSL 160930P00029500 P 09/30/16 29.5 1.00 1.35
FOSL 160930P00030000 P 09/30/16 30.0 1.25 1.60
FOSL 160930P00030500 P 09/30/16 30.5 1.50 1.85
FOSL 160930P00031000 P 09/30/16 31.0 1.80 2.15
FOSL 160930P00031500 P 09/30/16 31.5 2.15 2.45
FOSL 160930P00032000 P 09/30/16 32.0 2.50 2.80
FOSL 160930P00032500 P 09/30/16 32.5 2.80 3.60
FOSL 160930P00033000 P 09/30/16 33.0 2.80 3.70
FOSL 160930P00033500 P 09/30/16 33.5 2.85 4.80
FOSL 160930P00034000 P 09/30/16 34.0 2.60 5.20
FOSL 160930P00034500 P 09/30/16 34.5 2.75 5.10
FOSL 160930P00035000 P 09/30/16 35.0 3.10 5.60
FOSL 160930P00035500 P 09/30/16 35.5 3.50 6.10
FOSL 160930P00036000 P 09/30/16 36.0 4.00 6.80
FOSL 160930P00036500 P 09/30/16 36.5 4.50 6.90
FOSL 160930P00037000 P 09/30/16 37.0 5.00 7.70
FOSL 160930P00037500 P 09/30/16 37.5 5.50 8.30
FOSL 160930P00038000 P 09/30/16 38.0 6.00 8.70
FOSL 160930P00038500 P 09/30/16 38.5 6.30 9.20
FOSL 160930P00039000 P 09/30/16 39.0 6.90 9.50
FOSL 160930P00039500 P 09/30/16 39.5 7.30 10.20
FOSL 161021C00020000 C 10/21/16 20.0 9.60 11.70
FOSL 161021C00021000 C 10/21/16 21.0 8.40 10.50
FOSL 161021C00022000 C 10/21/16 22.0 7.70 9.70
FOSL 161021C00023000 C 10/21/16 23.0 6.80 8.70
FOSL 161021C00024000 C 10/21/16 24.0 5.80 7.80
FOSL 161021C00025000 C 10/21/16 25.0 5.00 6.70
FOSL 161021C00026000 C 10/21/16 26.0 4.20 5.90
FOSL 161021C00027000 C 10/21/16 27.0 3.50 5.30
FOSL 161021C00028000 C 10/21/16 28.0 2.95 3.80
FOSL 161021C00029000 C 10/21/16 29.0 2.40 2.65
FOSL 161021C00030000 C 10/21/16 30.0 1.75 2.10
FOSL 161021C00031000 C 10/21/16 31.0 1.40 1.65
FOSL 161021C00032000 C 10/21/16 32.0 1.00 1.25
FOSL 161021C00033000 C 10/21/16 33.0 0.75 1.00
FOSL 161021C00034000 C 10/21/16 34.0 0.55 0.75
FOSL 161021C00035000 C 10/21/16 35.0 0.35 0.80
FOSL 161021C00036000 C 10/21/16 36.0 0.25 0.60
FOSL 161021C00037000 C 10/21/16 37.0 0.10 0.45
FOSL 161021C00038000 C 10/21/16 38.0 0.10 0.35
FOSL 161021C00039000 C 10/21/16 39.0 0.05 0.30
FOSL 161021C00040000 C 10/21/16 40.0 0.00 0.25
FOSL 161021C00041000 C 10/21/16 41.0 0.00 0.20
FOSL 161021C00042000 C 10/21/16 42.0 0.00 0.15
FOSL 161021C00043000 C 10/21/16 43.0 0.00 0.15
FOSL 161021C00044000 C 10/21/16 44.0 0.00 0.15
FOSL 161021C00045000 C 10/21/16 45.0 0.00 0.15
FOSL 161021P00020000 P 10/21/16 20.0 0.00 0.15
FOSL 161021P00021000 P 10/21/16 21.0 0.00 0.15
FOSL 161021P00022000 P 10/21/16 22.0 0.00 0.20
FOSL 161021P00023000 P 10/21/16 23.0 0.05 0.20
FOSL 161021P00024000 P 10/21/16 24.0 0.10 0.30
FOSL 161021P00025000 P 10/21/16 25.0 0.15 0.40
FOSL 161021P00026000 P 10/21/16 26.0 0.40 0.70
FOSL 161021P00027000 P 10/21/16 27.0 0.70 0.85
FOSL 161021P00028000 P 10/21/16 28.0 0.80 1.10
FOSL 161021P00029000 P 10/21/16 29.0 1.10 1.50
FOSL 161021P00030000 P 10/21/16 30.0 1.70 1.95
FOSL 161021P00031000 P 10/21/16 31.0 2.10 2.50
FOSL 161021P00032000 P 10/21/16 32.0 2.75 3.20
FOSL 161021P00033000 P 10/21/16 33.0 3.50 3.90
FOSL 161021P00034000 P 10/21/16 34.0 3.60 5.00
FOSL 161021P00035000 P 10/21/16 35.0 3.70 5.70
FOSL 161021P00036000 P 10/21/16 36.0 4.50 6.50
FOSL 161021P00037000 P 10/21/16 37.0 5.50 7.80
FOSL 161021P00038000 P 10/21/16 38.0 6.20 8.70
FOSL 161021P00039000 P 10/21/16 39.0 7.10 9.30
FOSL 161021P00040000 P 10/21/16 40.0 8.10 10.80
FOSL 161021P00041000 P 10/21/16 41.0 9.10 11.70
FOSL 161021P00042000 P 10/21/16 42.0 10.00 12.80
FOSL 161021P00043000 P 10/21/16 43.0 11.00 13.80
FOSL 161021P00044000 P 10/21/16 44.0 12.10 14.70
FOSL 161021P00045000 P 10/21/16 45.0 13.10 15.20
FOSL 161216C00014000 C 12/16/16 14.0 15.20 18.30
FOSL 161216C00015000 C 12/16/16 15.0 14.60 17.20
FOSL 161216C00016000 C 12/16/16 16.0 13.40 16.20
FOSL 161216C00017000 C 12/16/16 17.0 12.60 15.10
FOSL 161216C00018000 C 12/16/16 18.0 11.60 14.30
FOSL 161216C00019000 C 12/16/16 19.0 10.80 13.40
FOSL 161216C00020000 C 12/16/16 20.0 9.50 12.60
FOSL 161216C00021000 C 12/16/16 21.0 9.10 11.30
FOSL 161216C00022000 C 12/16/16 22.0 8.30 10.40
FOSL 161216C00023000 C 12/16/16 23.0 7.70 9.60
FOSL 161216C00024000 C 12/16/16 24.0 6.70 8.70
FOSL 161216C00025000 C 12/16/16 25.0 6.10 7.90
FOSL 161216C00026000 C 12/16/16 26.0 5.40 6.90
FOSL 161216C00027000 C 12/16/16 27.0 4.80 6.40
FOSL 161216C00028000 C 12/16/16 28.0 4.30 4.90
FOSL 161216C00029000 C 12/16/16 29.0 3.70 4.30
FOSL 161216C00030000 C 12/16/16 30.0 3.20 3.80
FOSL 161216C00031000 C 12/16/16 31.0 2.70 3.40
FOSL 161216C00032000 C 12/16/16 32.0 2.25 3.30
FOSL 161216C00033000 C 12/16/16 33.0 1.95 2.85
FOSL 161216C00034000 C 12/16/16 34.0 1.75 2.50
FOSL 161216C00035000 C 12/16/16 35.0 1.45 2.15
FOSL 161216C00036000 C 12/16/16 36.0 1.15 1.85
FOSL 161216C00037000 C 12/16/16 37.0 1.00 1.60
FOSL 161216C00038000 C 12/16/16 38.0 0.75 1.45
FOSL 161216C00039000 C 12/16/16 39.0 0.60 1.25
FOSL 161216C00040000 C 12/16/16 40.0 0.60 0.95
FOSL 161216C00041000 C 12/16/16 41.0 0.40 0.85
FOSL 161216C00042000 C 12/16/16 42.0 0.35 0.70
FOSL 161216C00043000 C 12/16/16 43.0 0.30 0.60
FOSL 161216C00044000 C 12/16/16 44.0 0.25 0.50
FOSL 161216C00045000 C 12/16/16 45.0 0.20 0.45
FOSL 161216C00046000 C 12/16/16 46.0 0.15 0.40
FOSL 161216C00047000 C 12/16/16 47.0 0.15 0.35
FOSL 161216C00048000 C 12/16/16 48.0 0.10 0.30
FOSL 161216C00049000 C 12/16/16 49.0 0.10 0.30
FOSL 161216C00050000 C 12/16/16 50.0 0.05 0.25
FOSL 161216C00055000 C 12/16/16 55.0 0.00 0.20
FOSL 161216C00060000 C 12/16/16 60.0 0.00 0.15
FOSL 161216P00014000 P 12/16/16 14.0 0.00 0.15
FOSL 161216P00015000 P 12/16/16 15.0 0.00 0.15
FOSL 161216P00016000 P 12/16/16 16.0 0.00 0.25
FOSL 161216P00017000 P 12/16/16 17.0 0.05 0.20
FOSL 161216P00018000 P 12/16/16 18.0 0.05 0.25
FOSL 161216P00019000 P 12/16/16 19.0 0.10 0.25
FOSL 161216P00020000 P 12/16/16 20.0 0.15 0.40
FOSL 161216P00021000 P 12/16/16 21.0 0.25 0.55
FOSL 161216P00022000 P 12/16/16 22.0 0.35 0.65
FOSL 161216P00023000 P 12/16/16 23.0 0.55 0.85
FOSL 161216P00024000 P 12/16/16 24.0 0.75 1.10
FOSL 161216P00025000 P 12/16/16 25.0 1.05 1.35
FOSL 161216P00026000 P 12/16/16 26.0 1.15 1.65
FOSL 161216P00027000 P 12/16/16 27.0 1.80 2.00
FOSL 161216P00028000 P 12/16/16 28.0 1.70 2.40
FOSL 161216P00029000 P 12/16/16 29.0 2.40 2.85
FOSL 161216P00030000 P 12/16/16 30.0 2.75 3.40
FOSL 161216P00031000 P 12/16/16 31.0 3.20 3.90
FOSL 161216P00032000 P 12/16/16 32.0 3.80 4.60
FOSL 161216P00033000 P 12/16/16 33.0 4.50 5.20
FOSL 161216P00034000 P 12/16/16 34.0 5.20 5.90
FOSL 161216P00035000 P 12/16/16 35.0 5.90 6.60
FOSL 161216P00036000 P 12/16/16 36.0 6.70 7.30
FOSL 161216P00037000 P 12/16/16 37.0 7.20 9.00
FOSL 161216P00038000 P 12/16/16 38.0 7.30 9.10
FOSL 161216P00039000 P 12/16/16 39.0 8.10 10.00
FOSL 161216P00040000 P 12/16/16 40.0 8.90 11.00
FOSL 161216P00041000 P 12/16/16 41.0 9.70 11.70
FOSL 161216P00042000 P 12/16/16 42.0 10.60 12.80
FOSL 161216P00043000 P 12/16/16 43.0 11.50 13.70
FOSL 161216P00044000 P 12/16/16 44.0 12.40 14.50
FOSL 161216P00045000 P 12/16/16 45.0 13.40 15.60
FOSL 161216P00046000 P 12/16/16 46.0 14.30 16.30
FOSL 161216P00047000 P 12/16/16 47.0 15.30 17.40
FOSL 161216P00048000 P 12/16/16 48.0 16.00 18.90
FOSL 161216P00049000 P 12/16/16 49.0 17.20 19.90
FOSL 161216P00050000 P 12/16/16 50.0 18.10 20.70
FOSL 161216P00055000 P 12/16/16 55.0 22.90 25.70
FOSL 161216P00060000 P 12/16/16 60.0 27.60 30.70
FOSL 170120C00014000 C 01/20/17 14.0 15.40 18.50
FOSL 170120C00015000 C 01/20/17 15.0 14.30 17.40
FOSL 170120C00016000 C 01/20/17 16.0 13.40 16.40
FOSL 170120C00017500 C 01/20/17 17.5 12.00 15.00
FOSL 170120C00019000 C 01/20/17 19.0 10.60 13.50
FOSL 170120C00020000 C 01/20/17 20.0 9.70 12.90
FOSL 170120C00021000 C 01/20/17 21.0 8.90 12.00
FOSL 170120C00022500 C 01/20/17 22.5 7.60 10.80
FOSL 170120C00024000 C 01/20/17 24.0 6.50 9.20
FOSL 170120C00025000 C 01/20/17 25.0 6.40 8.20
FOSL 170120C00026000 C 01/20/17 26.0 5.50 8.10
FOSL 170120C00027000 C 01/20/17 27.0 5.10 7.40
FOSL 170120C00028000 C 01/20/17 28.0 4.20 5.20
FOSL 170120C00029000 C 01/20/17 29.0 3.90 4.60
FOSL 170120C00030000 C 01/20/17 30.0 3.60 4.10
FOSL 170120C00031000 C 01/20/17 31.0 3.10 3.70
FOSL 170120C00032000 C 01/20/17 32.0 2.55 3.60
FOSL 170120C00033000 C 01/20/17 33.0 2.40 3.90
FOSL 170120C00034000 C 01/20/17 34.0 2.05 3.20
FOSL 170120C00035000 C 01/20/17 35.0 1.70 2.85
FOSL 170120C00036000 C 01/20/17 36.0 1.50 2.40
FOSL 170120C00037000 C 01/20/17 37.0 1.30 2.25
FOSL 170120C00038000 C 01/20/17 38.0 1.05 2.00
FOSL 170120C00039000 C 01/20/17 39.0 0.80 1.65
FOSL 170120C00040000 C 01/20/17 40.0 0.70 1.45
FOSL 170120C00041000 C 01/20/17 41.0 0.50 1.35
FOSL 170120C00042000 C 01/20/17 42.0 0.50 1.20
FOSL 170120C00043000 C 01/20/17 43.0 0.40 1.10
FOSL 170120C00044000 C 01/20/17 44.0 0.30 1.05
FOSL 170120C00045000 C 01/20/17 45.0 0.25 0.85
FOSL 170120C00046000 C 01/20/17 46.0 0.05 0.85
FOSL 170120C00047000 C 01/20/17 47.0 0.10 0.75
FOSL 170120C00048000 C 01/20/17 48.0 0.05 0.70
FOSL 170120C00049000 C 01/20/17 49.0 0.05 0.65
FOSL 170120C00050000 C 01/20/17 50.0 0.00 0.50
FOSL 170120C00055000 C 01/20/17 55.0 0.00 0.30
FOSL 170120C00060000 C 01/20/17 60.0 0.00 0.15
FOSL 170120C00065000 C 01/20/17 65.0 0.00 2.10
FOSL 170120C00070000 C 01/20/17 70.0 0.00 2.10
FOSL 170120C00075000 C 01/20/17 75.0 0.00 0.20
FOSL 170120C00080000 C 01/20/17 80.0 0.00 2.10
FOSL 170120C00085000 C 01/20/17 85.0 0.00 0.20
FOSL 170120C00090000 C 01/20/17 90.0 0.00 2.05
FOSL 170120C00095000 C 01/20/17 95.0 0.00 1.60
FOSL 170120C00100000 C 01/20/17 100.0 0.00 0.60
FOSL 170120C00105000 C 01/20/17 105.0 0.00 1.60
FOSL 170120C00110000 C 01/20/17 110.0 0.00 0.75
FOSL 170120C00115000 C 01/20/17 115.0 0.00 1.60
FOSL 170120C00120000 C 01/20/17 120.0 0.00 1.60
FOSL 170120C00125000 C 01/20/17 125.0 0.00 1.60
FOSL 170120C00130000 C 01/20/17 130.0 0.00 1.60
FOSL 170120C00135000 C 01/20/17 135.0 0.00 1.60
FOSL 170120C00140000 C 01/20/17 140.0 0.00 1.60
FOSL 170120C00145000 C 01/20/17 145.0 0.00 1.60
FOSL 170120C00150000 C 01/20/17 150.0 0.00 1.45
FOSL 170120C00155000 C 01/20/17 155.0 0.00 2.05
FOSL 170120C00160000 C 01/20/17 160.0 0.00 2.05
FOSL 170120C00165000 C 01/20/17 165.0 0.00 0.50
FOSL 170120P00014000 P 01/20/17 14.0 0.00 0.15
FOSL 170120P00015000 P 01/20/17 15.0 0.00 0.20
FOSL 170120P00016000 P 01/20/17 16.0 0.00 2.15
FOSL 170120P00017500 P 01/20/17 17.5 0.05 0.90
FOSL 170120P00019000 P 01/20/17 19.0 0.20 0.70
FOSL 170120P00020000 P 01/20/17 20.0 0.00 0.90
FOSL 170120P00021000 P 01/20/17 21.0 0.40 0.85
FOSL 170120P00022500 P 01/20/17 22.5 0.60 1.05
FOSL 170120P00024000 P 01/20/17 24.0 0.90 1.50
FOSL 170120P00025000 P 01/20/17 25.0 1.05 1.70
FOSL 170120P00026000 P 01/20/17 26.0 1.35 1.95
FOSL 170120P00027000 P 01/20/17 27.0 1.60 2.65
FOSL 170120P00028000 P 01/20/17 28.0 1.90 3.10
FOSL 170120P00029000 P 01/20/17 29.0 2.75 3.50
FOSL 170120P00030000 P 01/20/17 30.0 2.75 3.70
FOSL 170120P00031000 P 01/20/17 31.0 3.40 4.50
FOSL 170120P00032000 P 01/20/17 32.0 4.00 4.90
FOSL 170120P00033000 P 01/20/17 33.0 4.70 5.80
FOSL 170120P00034000 P 01/20/17 34.0 5.40 6.30
FOSL 170120P00035000 P 01/20/17 35.0 6.10 6.90
FOSL 170120P00036000 P 01/20/17 36.0 6.90 7.70
FOSL 170120P00037000 P 01/20/17 37.0 7.70 8.60
FOSL 170120P00038000 P 01/20/17 38.0 7.90 9.80
FOSL 170120P00039000 P 01/20/17 39.0 8.30 10.20
FOSL 170120P00040000 P 01/20/17 40.0 8.90 10.90
FOSL 170120P00041000 P 01/20/17 41.0 9.70 11.90
FOSL 170120P00042000 P 01/20/17 42.0 10.60 13.10
FOSL 170120P00043000 P 01/20/17 43.0 11.40 13.60
FOSL 170120P00044000 P 01/20/17 44.0 12.30 15.10
FOSL 170120P00045000 P 01/20/17 45.0 13.20 16.00
FOSL 170120P00046000 P 01/20/17 46.0 14.20 16.60
FOSL 170120P00047000 P 01/20/17 47.0 15.10 17.80
FOSL 170120P00048000 P 01/20/17 48.0 16.10 18.50
FOSL 170120P00049000 P 01/20/17 49.0 17.00 20.00
FOSL 170120P00050000 P 01/20/17 50.0 18.00 21.00
FOSL 170120P00055000 P 01/20/17 55.0 22.70 25.70
FOSL 170120P00060000 P 01/20/17 60.0 27.90 31.60
FOSL 170120P00065000 P 01/20/17 65.0 32.90 36.30
FOSL 170120P00070000 P 01/20/17 70.0 37.90 42.00
FOSL 170120P00075000 P 01/20/17 75.0 42.90 47.00
FOSL 170120P00080000 P 01/20/17 80.0 47.90 51.90
FOSL 170120P00085000 P 01/20/17 85.0 52.90 56.90
FOSL 170120P00090000 P 01/20/17 90.0 57.90 61.90
FOSL 170120P00095000 P 01/20/17 95.0 62.90 66.90
FOSL 170120P00100000 P 01/20/17 100.0 67.90 71.90
FOSL 170120P00105000 P 01/20/17 105.0 72.90 77.00
FOSL 170120P00110000 P 01/20/17 110.0 77.50 82.00
FOSL 170120P00115000 P 01/20/17 115.0 82.50 87.00
FOSL 170120P00120000 P 01/20/17 120.0 87.50 92.00
FOSL 170120P00125000 P 01/20/17 125.0 92.50 97.10
FOSL 170120P00130000 P 01/20/17 130.0 97.50 102.10
FOSL 170120P00135000 P 01/20/17 135.0 102.50 107.00
FOSL 170120P00140000 P 01/20/17 140.0 107.50 112.00
FOSL 170120P00145000 P 01/20/17 145.0 112.50 117.00
FOSL 170120P00150000 P 01/20/17 150.0 117.50 122.00
FOSL 170120P00155000 P 01/20/17 155.0 122.50 126.30
FOSL 170120P00160000 P 01/20/17 160.0 127.50 132.10
FOSL 170120P00165000 P 01/20/17 165.0 132.50 137.00
FOSL 170317C00015000 C 03/17/17 15.0 15.00 17.70
FOSL 170317C00016000 C 03/17/17 16.0 14.20 16.70
FOSL 170317C00017000 C 03/17/17 17.0 12.80 15.70
FOSL 170317C00018000 C 03/17/17 18.0 11.90 14.80
FOSL 170317C00019000 C 03/17/17 19.0 10.90 13.90
FOSL 170317C00020000 C 03/17/17 20.0 10.70 13.00
FOSL 170317C00021000 C 03/17/17 21.0 9.70 12.20
FOSL 170317C00022000 C 03/17/17 22.0 9.20 11.20
FOSL 170317C00023000 C 03/17/17 23.0 8.20 10.40
FOSL 170317C00024000 C 03/17/17 24.0 7.70 9.70
FOSL 170317C00025000 C 03/17/17 25.0 7.10 8.00
FOSL 170317C00026000 C 03/17/17 26.0 6.50 8.40
FOSL 170317C00027000 C 03/17/17 27.0 6.00 7.60
FOSL 170317C00028000 C 03/17/17 28.0 5.30 6.50
FOSL 170317C00029000 C 03/17/17 29.0 5.00 5.60
FOSL 170317C00030000 C 03/17/17 30.0 4.50 5.10
FOSL 170317C00031000 C 03/17/17 31.0 4.00 4.60
FOSL 170317C00032000 C 03/17/17 32.0 3.60 4.30
FOSL 170317C00033000 C 03/17/17 33.0 3.20 4.10
FOSL 170317C00034000 C 03/17/17 34.0 2.90 3.80
FOSL 170317C00035000 C 03/17/17 35.0 2.55 3.50
FOSL 170317C00036000 C 03/17/17 36.0 2.25 3.20
FOSL 170317C00037000 C 03/17/17 37.0 2.00 2.90
FOSL 170317C00038000 C 03/17/17 38.0 1.65 2.60
FOSL 170317C00039000 C 03/17/17 39.0 1.45 2.40
FOSL 170317C00040000 C 03/17/17 40.0 1.45 2.10
FOSL 170317C00041000 C 03/17/17 41.0 1.25 1.90
FOSL 170317C00042000 C 03/17/17 42.0 1.10 1.65
FOSL 170317C00043000 C 03/17/17 43.0 0.95 1.50
FOSL 170317C00044000 C 03/17/17 44.0 0.85 1.35
FOSL 170317C00045000 C 03/17/17 45.0 0.70 1.20
FOSL 170317C00046000 C 03/17/17 46.0 0.65 1.05
FOSL 170317C00047000 C 03/17/17 47.0 0.50 0.95
FOSL 170317P00015000 P 03/17/17 15.0 0.05 0.50
FOSL 170317P00016000 P 03/17/17 16.0 0.05 0.65
FOSL 170317P00017000 P 03/17/17 17.0 0.10 0.75
FOSL 170317P00018000 P 03/17/17 18.0 0.30 0.75
FOSL 170317P00019000 P 03/17/17 19.0 0.20 0.80
FOSL 170317P00020000 P 03/17/17 20.0 0.55 1.05
FOSL 170317P00021000 P 03/17/17 21.0 0.70 1.25
FOSL 170317P00022000 P 03/17/17 22.0 0.90 1.45
FOSL 170317P00023000 P 03/17/17 23.0 1.10 1.70
FOSL 170317P00024000 P 03/17/17 24.0 1.35 2.10
FOSL 170317P00025000 P 03/17/17 25.0 1.65 2.40
FOSL 170317P00026000 P 03/17/17 26.0 2.00 2.75
FOSL 170317P00027000 P 03/17/17 27.0 2.30 3.20
FOSL 170317P00028000 P 03/17/17 28.0 2.65 3.60
FOSL 170317P00029000 P 03/17/17 29.0 3.00 4.20
FOSL 170317P00030000 P 03/17/17 30.0 3.50 4.60
FOSL 170317P00031000 P 03/17/17 31.0 4.30 5.20
FOSL 170317P00032000 P 03/17/17 32.0 4.90 5.70
FOSL 170317P00033000 P 03/17/17 33.0 5.50 6.30
FOSL 170317P00034000 P 03/17/17 34.0 6.10 7.00
FOSL 170317P00035000 P 03/17/17 35.0 6.80 7.80
FOSL 170317P00036000 P 03/17/17 36.0 7.30 8.50
FOSL 170317P00037000 P 03/17/17 37.0 7.60 9.20
FOSL 170317P00038000 P 03/17/17 38.0 8.30 10.10
FOSL 170317P00039000 P 03/17/17 39.0 9.00 11.00
FOSL 170317P00040000 P 03/17/17 40.0 9.70 12.00
FOSL 170317P00041000 P 03/17/17 41.0 10.30 12.70
FOSL 170317P00042000 P 03/17/17 42.0 11.20 13.40
FOSL 170317P00043000 P 03/17/17 43.0 12.00 14.80
FOSL 170317P00044000 P 03/17/17 44.0 13.00 15.40
FOSL 170317P00045000 P 03/17/17 45.0 13.80 16.20
FOSL 170317P00046000 P 03/17/17 46.0 14.70 17.10
FOSL 170317P00047000 P 03/17/17 47.0 15.70 17.80
FOSL 180119C00015000 C 01/19/18 15.0 15.00 18.60
FOSL 180119C00017500 C 01/19/18 17.5 13.10 16.60
FOSL 180119C00020000 C 01/19/18 20.0 11.30 14.80
FOSL 180119C00022500 C 01/19/18 22.5 9.80 13.10
FOSL 180119C00025000 C 01/19/18 25.0 8.10 11.60
FOSL 180119C00030000 C 01/19/18 30.0 5.70 9.20
FOSL 180119C00035000 C 01/19/18 35.0 3.70 7.00
FOSL 180119C00040000 C 01/19/18 40.0 2.65 5.10
FOSL 180119C00045000 C 01/19/18 45.0 1.00 4.00
FOSL 180119C00050000 C 01/19/18 50.0 1.35 3.10
FOSL 180119C00055000 C 01/19/18 55.0 0.65 3.10
FOSL 180119C00060000 C 01/19/18 60.0 0.00 4.80
FOSL 180119C00065000 C 01/19/18 65.0 0.00 4.80
FOSL 180119C00070000 C 01/19/18 70.0 0.00 4.80
FOSL 180119C00075000 C 01/19/18 75.0 0.00 4.80
FOSL 180119P00015000 P 01/19/18 15.0 0.80 1.30
FOSL 180119P00017500 P 01/19/18 17.5 1.30 2.00
FOSL 180119P00020000 P 01/19/18 20.0 2.00 2.85
FOSL 180119P00022500 P 01/19/18 22.5 1.80 4.20
FOSL 180119P00025000 P 01/19/18 25.0 2.50 5.10
FOSL 180119P00030000 P 01/19/18 30.0 4.70 7.50
FOSL 180119P00035000 P 01/19/18 35.0 7.50 11.80
FOSL 180119P00040000 P 01/19/18 40.0 11.10 14.20
FOSL 180119P00045000 P 01/19/18 45.0 14.90 19.00
FOSL 180119P00050000 P 01/19/18 50.0 19.10 23.00
FOSL 180119P00055000 P 01/19/18 55.0 23.70 28.00
FOSL 180119P00060000 P 01/19/18 60.0 28.30 32.00
FOSL 180119P00065000 P 01/19/18 65.0 33.10 36.50
FOSL 180119P00070000 P 01/19/18 70.0 37.90 41.40
FOSL 180119P00075000 P 01/19/18 75.0 42.70 46.20

OPRA data is delayed 15 minutes.