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 Jun 29 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FOSL 160701C00018000 C 07/01/16 18.0 9.00 11.00
FOSL 160701C00019000 C 07/01/16 19.0 7.40 9.70
FOSL 160701C00020000 C 07/01/16 20.0 6.40 8.70
FOSL 160701C00021000 C 07/01/16 21.0 6.00 7.70
FOSL 160701C00021500 C 07/01/16 21.5 5.50 7.20
FOSL 160701C00022000 C 07/01/16 22.0 5.00 6.70
FOSL 160701C00022500 C 07/01/16 22.5 4.50 6.40
FOSL 160701C00023000 C 07/01/16 23.0 4.00 5.70
FOSL 160701C00023500 C 07/01/16 23.5 3.50 5.40
FOSL 160701C00024000 C 07/01/16 24.0 3.00 4.70
FOSL 160701C00024500 C 07/01/16 24.5 1.55 5.00
FOSL 160701C00025000 C 07/01/16 25.0 2.30 3.70
FOSL 160701C00025500 C 07/01/16 25.5 1.80 3.20
FOSL 160701C00026000 C 07/01/16 26.0 1.35 2.65
FOSL 160701C00026500 C 07/01/16 26.5 1.25 1.90
FOSL 160701C00027000 C 07/01/16 27.0 0.90 1.40
FOSL 160701C00027500 C 07/01/16 27.5 0.60 0.85
FOSL 160701C00028000 C 07/01/16 28.0 0.40 0.55
FOSL 160701C00028500 C 07/01/16 28.5 0.20 0.30
FOSL 160701C00029000 C 07/01/16 29.0 0.05 0.20
FOSL 160701C00029500 C 07/01/16 29.5 0.00 0.15
FOSL 160701C00030000 C 07/01/16 30.0 0.00 0.25
FOSL 160701C00030500 C 07/01/16 30.5 0.00 0.50
FOSL 160701C00031000 C 07/01/16 31.0 0.00 0.35
FOSL 160701C00031500 C 07/01/16 31.5 0.00 0.30
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 0.30
FOSL 160701C00039500 C 07/01/16 39.5 0.00 0.30
FOSL 160701C00045000 C 07/01/16 45.0 0.00 0.35
FOSL 160701P00018000 P 07/01/16 18.0 0.00 0.30
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 0.35
FOSL 160701P00024500 P 07/01/16 24.5 0.00 0.50
FOSL 160701P00025000 P 07/01/16 25.0 0.00 0.40
FOSL 160701P00025500 P 07/01/16 25.5 0.00 0.50
FOSL 160701P00026000 P 07/01/16 26.0 0.00 0.45
FOSL 160701P00026500 P 07/01/16 26.5 0.00 0.30
FOSL 160701P00027000 P 07/01/16 27.0 0.05 0.20
FOSL 160701P00027500 P 07/01/16 27.5 0.15 0.30
FOSL 160701P00028000 P 07/01/16 28.0 0.40 0.50
FOSL 160701P00028500 P 07/01/16 28.5 0.60 0.80
FOSL 160701P00029000 P 07/01/16 29.0 0.85 1.45
FOSL 160701P00029500 P 07/01/16 29.5 1.10 1.95
FOSL 160701P00030000 P 07/01/16 30.0 1.50 2.45
FOSL 160701P00030500 P 07/01/16 30.5 1.75 3.20
FOSL 160701P00031000 P 07/01/16 31.0 2.25 3.40
FOSL 160701P00031500 P 07/01/16 31.5 2.75 3.90
FOSL 160701P00032000 P 07/01/16 32.0 3.20 4.40
FOSL 160701P00032500 P 07/01/16 32.5 3.40 5.50
FOSL 160701P00033000 P 07/01/16 33.0 3.80 6.00
FOSL 160701P00033500 P 07/01/16 33.5 4.50 6.20
FOSL 160701P00034000 P 07/01/16 34.0 4.60 7.00
FOSL 160701P00034500 P 07/01/16 34.5 5.80 7.00
FOSL 160701P00035000 P 07/01/16 35.0 6.30 7.50
FOSL 160701P00035500 P 07/01/16 35.5 6.70 7.80
FOSL 160701P00036000 P 07/01/16 36.0 6.80 9.00
FOSL 160701P00036500 P 07/01/16 36.5 7.30 9.50
FOSL 160701P00037000 P 07/01/16 37.0 7.80 10.00
FOSL 160701P00037500 P 07/01/16 37.5 8.60 10.00
FOSL 160701P00038000 P 07/01/16 38.0 8.40 11.00
FOSL 160701P00038500 P 07/01/16 38.5 8.80 11.50
FOSL 160701P00039000 P 07/01/16 39.0 9.80 11.60
FOSL 160701P00039500 P 07/01/16 39.5 10.30 12.10
FOSL 160701P00045000 P 07/01/16 45.0 16.10 17.60
FOSL 160708C00018000 C 07/08/16 18.0 9.00 11.10
FOSL 160708C00019000 C 07/08/16 19.0 8.00 9.90
FOSL 160708C00020000 C 07/08/16 20.0 7.00 8.90
FOSL 160708C00021000 C 07/08/16 21.0 6.00 8.10
FOSL 160708C00021500 C 07/08/16 21.5 5.50 7.40
FOSL 160708C00022000 C 07/08/16 22.0 5.00 6.90
FOSL 160708C00022500 C 07/08/16 22.5 4.50 6.30
FOSL 160708C00023000 C 07/08/16 23.0 4.00 5.80
FOSL 160708C00023500 C 07/08/16 23.5 3.50 5.30
FOSL 160708C00024000 C 07/08/16 24.0 3.10 4.80
FOSL 160708C00024500 C 07/08/16 24.5 2.80 4.30
FOSL 160708C00025000 C 07/08/16 25.0 2.75 3.70
FOSL 160708C00025500 C 07/08/16 25.5 1.95 3.20
FOSL 160708C00026000 C 07/08/16 26.0 1.70 2.70
FOSL 160708C00026500 C 07/08/16 26.5 1.50 2.15
FOSL 160708C00027000 C 07/08/16 27.0 1.20 1.80
FOSL 160708C00027500 C 07/08/16 27.5 0.90 1.50
FOSL 160708C00028000 C 07/08/16 28.0 0.60 1.15
FOSL 160708C00028500 C 07/08/16 28.5 0.50 0.65
FOSL 160708C00029000 C 07/08/16 29.0 0.25 0.65
FOSL 160708C00029500 C 07/08/16 29.5 0.20 0.40
FOSL 160708C00030000 C 07/08/16 30.0 0.05 0.35
FOSL 160708C00030500 C 07/08/16 30.5 0.00 0.40
FOSL 160708C00031000 C 07/08/16 31.0 0.00 0.30
FOSL 160708C00031500 C 07/08/16 31.5 0.00 0.35
FOSL 160708C00032000 C 07/08/16 32.0 0.00 0.35
FOSL 160708C00032500 C 07/08/16 32.5 0.00 0.30
FOSL 160708C00033000 C 07/08/16 33.0 0.00 0.30
FOSL 160708C00033500 C 07/08/16 33.5 0.00 0.55
FOSL 160708C00034000 C 07/08/16 34.0 0.00 0.30
FOSL 160708C00034500 C 07/08/16 34.5 0.00 0.55
FOSL 160708C00035000 C 07/08/16 35.0 0.00 0.30
FOSL 160708C00035500 C 07/08/16 35.5 0.00 0.30
FOSL 160708C00036000 C 07/08/16 36.0 0.00 0.30
FOSL 160708C00036500 C 07/08/16 36.5 0.00 0.30
FOSL 160708C00037000 C 07/08/16 37.0 0.00 0.30
FOSL 160708C00037500 C 07/08/16 37.5 0.00 0.30
FOSL 160708C00038000 C 07/08/16 38.0 0.00 0.30
FOSL 160708C00038500 C 07/08/16 38.5 0.00 0.30
FOSL 160708C00039000 C 07/08/16 39.0 0.00 0.30
FOSL 160708C00039500 C 07/08/16 39.5 0.00 0.30
FOSL 160708P00018000 P 07/08/16 18.0 0.00 0.30
FOSL 160708P00019000 P 07/08/16 19.0 0.00 0.30
FOSL 160708P00020000 P 07/08/16 20.0 0.00 0.30
FOSL 160708P00021000 P 07/08/16 21.0 0.00 0.30
FOSL 160708P00021500 P 07/08/16 21.5 0.00 0.30
FOSL 160708P00022000 P 07/08/16 22.0 0.00 0.30
FOSL 160708P00022500 P 07/08/16 22.5 0.00 0.30
FOSL 160708P00023000 P 07/08/16 23.0 0.00 0.30
FOSL 160708P00023500 P 07/08/16 23.5 0.00 0.30
FOSL 160708P00024000 P 07/08/16 24.0 0.00 0.30
FOSL 160708P00024500 P 07/08/16 24.5 0.00 0.35
FOSL 160708P00025000 P 07/08/16 25.0 0.00 0.45
FOSL 160708P00025500 P 07/08/16 25.5 0.00 0.45
FOSL 160708P00026000 P 07/08/16 26.0 0.10 0.40
FOSL 160708P00026500 P 07/08/16 26.5 0.20 0.35
FOSL 160708P00027000 P 07/08/16 27.0 0.30 0.45
FOSL 160708P00027500 P 07/08/16 27.5 0.50 0.60
FOSL 160708P00028000 P 07/08/16 28.0 0.55 0.95
FOSL 160708P00028500 P 07/08/16 28.5 0.90 1.30
FOSL 160708P00029000 P 07/08/16 29.0 1.20 1.60
FOSL 160708P00029500 P 07/08/16 29.5 1.20 2.40
FOSL 160708P00030000 P 07/08/16 30.0 1.30 2.70
FOSL 160708P00030500 P 07/08/16 30.5 1.75 3.20
FOSL 160708P00031000 P 07/08/16 31.0 2.20 3.70
FOSL 160708P00031500 P 07/08/16 31.5 2.60 4.20
FOSL 160708P00032000 P 07/08/16 32.0 3.00 4.60
FOSL 160708P00032500 P 07/08/16 32.5 3.60 5.10
FOSL 160708P00033000 P 07/08/16 33.0 4.10 5.60
FOSL 160708P00033500 P 07/08/16 33.5 4.60 6.10
FOSL 160708P00034000 P 07/08/16 34.0 5.10 6.70
FOSL 160708P00034500 P 07/08/16 34.5 5.60 7.00
FOSL 160708P00035000 P 07/08/16 35.0 6.30 7.60
FOSL 160708P00035500 P 07/08/16 35.5 5.90 8.50
FOSL 160708P00036000 P 07/08/16 36.0 7.10 8.60
FOSL 160708P00036500 P 07/08/16 36.5 7.60 9.10
FOSL 160708P00037000 P 07/08/16 37.0 7.80 10.00
FOSL 160708P00037500 P 07/08/16 37.5 8.60 10.10
FOSL 160708P00038000 P 07/08/16 38.0 8.40 11.00
FOSL 160708P00038500 P 07/08/16 38.5 9.50 11.50
FOSL 160708P00039000 P 07/08/16 39.0 10.00 12.00
FOSL 160708P00039500 P 07/08/16 39.5 10.60 12.50
FOSL 160715C00015000 C 07/15/16 15.0 12.50 13.50
FOSL 160715C00017500 C 07/15/16 17.5 10.00 11.00
FOSL 160715C00018000 C 07/15/16 18.0 9.50 10.50
FOSL 160715C00019000 C 07/15/16 19.0 8.50 9.60
FOSL 160715C00020000 C 07/15/16 20.0 7.50 8.50
FOSL 160715C00021000 C 07/15/16 21.0 6.50 7.50
FOSL 160715C00022000 C 07/15/16 22.0 5.50 6.50
FOSL 160715C00022500 C 07/15/16 22.5 5.00 6.00
FOSL 160715C00023000 C 07/15/16 23.0 4.50 5.60
FOSL 160715C00023500 C 07/15/16 23.5 3.70 5.20
FOSL 160715C00024000 C 07/15/16 24.0 3.60 4.60
FOSL 160715C00024500 C 07/15/16 24.5 3.10 4.20
FOSL 160715C00025000 C 07/15/16 25.0 2.85 3.70
FOSL 160715C00025500 C 07/15/16 25.5 2.05 3.30
FOSL 160715C00026000 C 07/15/16 26.0 1.80 2.70
FOSL 160715C00026500 C 07/15/16 26.5 1.80 2.30
FOSL 160715C00027000 C 07/15/16 27.0 1.50 1.75
FOSL 160715C00027500 C 07/15/16 27.5 1.15 1.40
FOSL 160715C00028000 C 07/15/16 28.0 0.95 1.10
FOSL 160715C00028500 C 07/15/16 28.5 0.70 0.85
FOSL 160715C00029000 C 07/15/16 29.0 0.55 0.65
FOSL 160715C00029500 C 07/15/16 29.5 0.40 0.55
FOSL 160715C00030000 C 07/15/16 30.0 0.25 0.40
FOSL 160715C00030500 C 07/15/16 30.5 0.20 0.35
FOSL 160715C00031000 C 07/15/16 31.0 0.10 0.25
FOSL 160715C00031500 C 07/15/16 31.5 0.05 0.25
FOSL 160715C00032000 C 07/15/16 32.0 0.05 0.25
FOSL 160715C00032500 C 07/15/16 32.5 0.05 0.20
FOSL 160715C00033000 C 07/15/16 33.0 0.00 0.20
FOSL 160715C00033500 C 07/15/16 33.5 0.00 0.20
FOSL 160715C00034000 C 07/15/16 34.0 0.00 0.15
FOSL 160715C00034500 C 07/15/16 34.5 0.00 0.15
FOSL 160715C00035000 C 07/15/16 35.0 0.00 0.15
FOSL 160715C00035500 C 07/15/16 35.5 0.00 0.15
FOSL 160715C00036000 C 07/15/16 36.0 0.00 0.15
FOSL 160715C00036500 C 07/15/16 36.5 0.00 0.15
FOSL 160715C00037000 C 07/15/16 37.0 0.00 0.15
FOSL 160715C00037500 C 07/15/16 37.5 0.00 0.15
FOSL 160715C00038000 C 07/15/16 38.0 0.00 0.15
FOSL 160715C00038500 C 07/15/16 38.5 0.00 0.15
FOSL 160715C00039000 C 07/15/16 39.0 0.00 0.15
FOSL 160715C00039500 C 07/15/16 39.5 0.00 0.15
FOSL 160715C00040000 C 07/15/16 40.0 0.00 0.15
FOSL 160715C00040500 C 07/15/16 40.5 0.00 0.15
FOSL 160715C00041000 C 07/15/16 41.0 0.00 0.15
FOSL 160715C00041500 C 07/15/16 41.5 0.00 0.15
FOSL 160715C00042000 C 07/15/16 42.0 0.00 0.15
FOSL 160715C00042500 C 07/15/16 42.5 0.00 0.15
FOSL 160715P00015000 P 07/15/16 15.0 0.00 0.15
FOSL 160715P00017500 P 07/15/16 17.5 0.00 0.15
FOSL 160715P00018000 P 07/15/16 18.0 0.00 0.15
FOSL 160715P00019000 P 07/15/16 19.0 0.00 0.15
FOSL 160715P00020000 P 07/15/16 20.0 0.00 0.15
FOSL 160715P00021000 P 07/15/16 21.0 0.00 0.15
FOSL 160715P00022000 P 07/15/16 22.0 0.00 0.15
FOSL 160715P00022500 P 07/15/16 22.5 0.00 0.20
FOSL 160715P00023000 P 07/15/16 23.0 0.00 0.20
FOSL 160715P00023500 P 07/15/16 23.5 0.00 0.25
FOSL 160715P00024000 P 07/15/16 24.0 0.05 0.20
FOSL 160715P00024500 P 07/15/16 24.5 0.05 0.20
FOSL 160715P00025000 P 07/15/16 25.0 0.10 0.25
FOSL 160715P00025500 P 07/15/16 25.5 0.15 0.30
FOSL 160715P00026000 P 07/15/16 26.0 0.25 0.40
FOSL 160715P00026500 P 07/15/16 26.5 0.35 0.50
FOSL 160715P00027000 P 07/15/16 27.0 0.50 0.65
FOSL 160715P00027500 P 07/15/16 27.5 0.70 0.85
FOSL 160715P00028000 P 07/15/16 28.0 0.90 1.05
FOSL 160715P00028500 P 07/15/16 28.5 1.15 1.40
FOSL 160715P00029000 P 07/15/16 29.0 1.45 1.70
FOSL 160715P00029500 P 07/15/16 29.5 1.85 2.10
FOSL 160715P00030000 P 07/15/16 30.0 2.05 2.65
FOSL 160715P00030500 P 07/15/16 30.5 2.60 2.90
FOSL 160715P00031000 P 07/15/16 31.0 2.80 3.60
FOSL 160715P00031500 P 07/15/16 31.5 3.00 4.00
FOSL 160715P00032000 P 07/15/16 32.0 3.50 4.50
FOSL 160715P00032500 P 07/15/16 32.5 3.90 5.00
FOSL 160715P00033000 P 07/15/16 33.0 4.50 5.60
FOSL 160715P00033500 P 07/15/16 33.5 5.00 6.10
FOSL 160715P00034000 P 07/15/16 34.0 5.40 7.40
FOSL 160715P00034500 P 07/15/16 34.5 6.00 7.00
FOSL 160715P00035000 P 07/15/16 35.0 6.50 7.50
FOSL 160715P00035500 P 07/15/16 35.5 7.00 8.00
FOSL 160715P00036000 P 07/15/16 36.0 7.50 8.50
FOSL 160715P00036500 P 07/15/16 36.5 8.00 9.10
FOSL 160715P00037000 P 07/15/16 37.0 8.40 9.50
FOSL 160715P00037500 P 07/15/16 37.5 9.00 10.00
FOSL 160715P00038000 P 07/15/16 38.0 9.40 10.50
FOSL 160715P00038500 P 07/15/16 38.5 9.90 11.00
FOSL 160715P00039000 P 07/15/16 39.0 10.40 11.50
FOSL 160715P00039500 P 07/15/16 39.5 10.90 12.00
FOSL 160715P00040000 P 07/15/16 40.0 11.40 12.50
FOSL 160715P00040500 P 07/15/16 40.5 11.90 13.00
FOSL 160715P00041000 P 07/15/16 41.0 12.40 13.50
FOSL 160715P00041500 P 07/15/16 41.5 13.00 14.00
FOSL 160715P00042000 P 07/15/16 42.0 13.50 14.50
FOSL 160715P00042500 P 07/15/16 42.5 13.90 15.00
FOSL 160722C00018000 C 07/22/16 18.0 9.00 11.20
FOSL 160722C00019000 C 07/22/16 19.0 7.10 9.80
FOSL 160722C00020000 C 07/22/16 20.0 7.00 9.20
FOSL 160722C00020500 C 07/22/16 20.5 5.50 8.40
FOSL 160722C00021000 C 07/22/16 21.0 6.00 8.40
FOSL 160722C00021500 C 07/22/16 21.5 5.60 7.40
FOSL 160722C00022000 C 07/22/16 22.0 5.10 6.70
FOSL 160722C00022500 C 07/22/16 22.5 4.60 6.60
FOSL 160722C00023000 C 07/22/16 23.0 4.10 6.40
FOSL 160722C00023500 C 07/22/16 23.5 3.60 5.60
FOSL 160722C00024000 C 07/22/16 24.0 3.20 5.40
FOSL 160722C00024500 C 07/22/16 24.5 3.00 4.60
FOSL 160722C00025000 C 07/22/16 25.0 2.65 4.90
FOSL 160722C00025500 C 07/22/16 25.5 2.25 3.60
FOSL 160722C00026000 C 07/22/16 26.0 2.00 2.95
FOSL 160722C00026500 C 07/22/16 26.5 2.00 2.50
FOSL 160722C00027000 C 07/22/16 27.0 1.65 1.95
FOSL 160722C00027500 C 07/22/16 27.5 1.35 1.65
FOSL 160722C00028000 C 07/22/16 28.0 1.15 1.30
FOSL 160722C00028500 C 07/22/16 28.5 0.85 1.15
FOSL 160722C00029000 C 07/22/16 29.0 0.65 0.95
FOSL 160722C00029500 C 07/22/16 29.5 0.50 0.80
FOSL 160722C00030000 C 07/22/16 30.0 0.40 0.60
FOSL 160722C00030500 C 07/22/16 30.5 0.30 0.45
FOSL 160722C00031000 C 07/22/16 31.0 0.15 0.40
FOSL 160722C00031500 C 07/22/16 31.5 0.10 0.45
FOSL 160722C00032000 C 07/22/16 32.0 0.00 0.45
FOSL 160722C00032500 C 07/22/16 32.5 0.00 0.40
FOSL 160722C00033000 C 07/22/16 33.0 0.00 0.35
FOSL 160722C00033500 C 07/22/16 33.5 0.00 0.35
FOSL 160722C00034000 C 07/22/16 34.0 0.00 0.35
FOSL 160722C00034500 C 07/22/16 34.5 0.00 0.35
FOSL 160722C00035000 C 07/22/16 35.0 0.00 0.30
FOSL 160722C00035500 C 07/22/16 35.5 0.00 0.30
FOSL 160722C00036000 C 07/22/16 36.0 0.00 0.30
FOSL 160722C00036500 C 07/22/16 36.5 0.00 0.30
FOSL 160722C00037000 C 07/22/16 37.0 0.00 0.30
FOSL 160722C00037500 C 07/22/16 37.5 0.00 0.30
FOSL 160722C00038000 C 07/22/16 38.0 0.00 0.30
FOSL 160722C00038500 C 07/22/16 38.5 0.00 0.30
FOSL 160722C00039000 C 07/22/16 39.0 0.00 0.30
FOSL 160722C00039500 C 07/22/16 39.5 0.00 0.30
FOSL 160722P00018000 P 07/22/16 18.0 0.00 0.30
FOSL 160722P00019000 P 07/22/16 19.0 0.00 0.30
FOSL 160722P00020000 P 07/22/16 20.0 0.00 0.30
FOSL 160722P00020500 P 07/22/16 20.5 0.00 0.30
FOSL 160722P00021000 P 07/22/16 21.0 0.00 0.30
FOSL 160722P00021500 P 07/22/16 21.5 0.00 0.30
FOSL 160722P00022000 P 07/22/16 22.0 0.00 0.30
FOSL 160722P00022500 P 07/22/16 22.5 0.00 0.35
FOSL 160722P00023000 P 07/22/16 23.0 0.00 0.35
FOSL 160722P00023500 P 07/22/16 23.5 0.00 0.40
FOSL 160722P00024000 P 07/22/16 24.0 0.00 0.45
FOSL 160722P00024500 P 07/22/16 24.5 0.15 0.55
FOSL 160722P00025000 P 07/22/16 25.0 0.20 0.50
FOSL 160722P00025500 P 07/22/16 25.5 0.30 0.45
FOSL 160722P00026000 P 07/22/16 26.0 0.40 0.55
FOSL 160722P00026500 P 07/22/16 26.5 0.50 0.75
FOSL 160722P00027000 P 07/22/16 27.0 0.70 0.80
FOSL 160722P00027500 P 07/22/16 27.5 0.80 1.10
FOSL 160722P00028000 P 07/22/16 28.0 1.10 1.25
FOSL 160722P00028500 P 07/22/16 28.5 1.30 1.55
FOSL 160722P00029000 P 07/22/16 29.0 1.60 1.85
FOSL 160722P00029500 P 07/22/16 29.5 1.95 2.25
FOSL 160722P00030000 P 07/22/16 30.0 2.25 2.70
FOSL 160722P00030500 P 07/22/16 30.5 2.45 3.20
FOSL 160722P00031000 P 07/22/16 31.0 2.75 3.70
FOSL 160722P00031500 P 07/22/16 31.5 2.95 4.70
FOSL 160722P00032000 P 07/22/16 32.0 3.20 5.30
FOSL 160722P00032500 P 07/22/16 32.5 3.90 5.60
FOSL 160722P00033000 P 07/22/16 33.0 4.40 6.10
FOSL 160722P00033500 P 07/22/16 33.5 4.90 6.50
FOSL 160722P00034000 P 07/22/16 34.0 5.40 7.00
FOSL 160722P00034500 P 07/22/16 34.5 5.90 7.50
FOSL 160722P00035000 P 07/22/16 35.0 6.10 8.40
FOSL 160722P00035500 P 07/22/16 35.5 6.20 8.50
FOSL 160722P00036000 P 07/22/16 36.0 6.80 9.00
FOSL 160722P00036500 P 07/22/16 36.5 7.30 9.50
FOSL 160722P00037000 P 07/22/16 37.0 7.80 10.00
FOSL 160722P00037500 P 07/22/16 37.5 8.20 10.50
FOSL 160722P00038000 P 07/22/16 38.0 8.30 11.00
FOSL 160722P00038500 P 07/22/16 38.5 9.20 11.50
FOSL 160722P00039000 P 07/22/16 39.0 9.70 12.00
FOSL 160722P00039500 P 07/22/16 39.5 10.70 12.50
FOSL 160729C00020000 C 07/29/16 20.0 6.10 8.80
FOSL 160729C00021000 C 07/29/16 21.0 6.10 8.10
FOSL 160729C00022000 C 07/29/16 22.0 5.10 7.10
FOSL 160729C00023000 C 07/29/16 23.0 4.20 6.00
FOSL 160729C00024000 C 07/29/16 24.0 3.50 5.10
FOSL 160729C00024500 C 07/29/16 24.5 2.95 4.60
FOSL 160729C00025000 C 07/29/16 25.0 2.55 4.20
FOSL 160729C00025500 C 07/29/16 25.5 1.90 4.30
FOSL 160729C00026000 C 07/29/16 26.0 2.15 3.20
FOSL 160729C00026500 C 07/29/16 26.5 2.15 2.50
FOSL 160729C00027000 C 07/29/16 27.0 1.80 2.15
FOSL 160729C00027500 C 07/29/16 27.5 1.50 1.80
FOSL 160729C00028000 C 07/29/16 28.0 1.30 1.45
FOSL 160729C00028500 C 07/29/16 28.5 1.00 1.25
FOSL 160729C00029000 C 07/29/16 29.0 0.80 1.00
FOSL 160729C00029500 C 07/29/16 29.5 0.70 0.80
FOSL 160729C00030000 C 07/29/16 30.0 0.55 0.65
FOSL 160729C00030500 C 07/29/16 30.5 0.45 0.55
FOSL 160729C00031000 C 07/29/16 31.0 0.35 0.45
FOSL 160729C00031500 C 07/29/16 31.5 0.25 0.40
FOSL 160729C00032000 C 07/29/16 32.0 0.15 0.45
FOSL 160729C00032500 C 07/29/16 32.5 0.00 0.50
FOSL 160729C00033000 C 07/29/16 33.0 0.00 0.45
FOSL 160729C00033500 C 07/29/16 33.5 0.00 0.40
FOSL 160729C00034000 C 07/29/16 34.0 0.00 0.40
FOSL 160729C00034500 C 07/29/16 34.5 0.00 0.35
FOSL 160729C00035000 C 07/29/16 35.0 0.00 0.35
FOSL 160729C00035500 C 07/29/16 35.5 0.00 0.35
FOSL 160729C00036000 C 07/29/16 36.0 0.00 0.35
FOSL 160729C00036500 C 07/29/16 36.5 0.00 0.35
FOSL 160729C00037000 C 07/29/16 37.0 0.00 0.30
FOSL 160729C00037500 C 07/29/16 37.5 0.00 0.30
FOSL 160729C00038000 C 07/29/16 38.0 0.00 0.30
FOSL 160729C00038500 C 07/29/16 38.5 0.00 0.30
FOSL 160729C00039000 C 07/29/16 39.0 0.00 0.30
FOSL 160729C00039500 C 07/29/16 39.5 0.00 0.30
FOSL 160729P00020000 P 07/29/16 20.0 0.00 0.30
FOSL 160729P00021000 P 07/29/16 21.0 0.00 0.30
FOSL 160729P00022000 P 07/29/16 22.0 0.00 0.35
FOSL 160729P00023000 P 07/29/16 23.0 0.00 0.45
FOSL 160729P00024000 P 07/29/16 24.0 0.05 0.55
FOSL 160729P00024500 P 07/29/16 24.5 0.20 0.35
FOSL 160729P00025000 P 07/29/16 25.0 0.30 0.45
FOSL 160729P00025500 P 07/29/16 25.5 0.40 0.55
FOSL 160729P00026000 P 07/29/16 26.0 0.55 0.65
FOSL 160729P00026500 P 07/29/16 26.5 0.65 0.80
FOSL 160729P00027000 P 07/29/16 27.0 0.85 1.00
FOSL 160729P00027500 P 07/29/16 27.5 1.05 1.15
FOSL 160729P00028000 P 07/29/16 28.0 1.25 1.45
FOSL 160729P00028500 P 07/29/16 28.5 1.45 1.80
FOSL 160729P00029000 P 07/29/16 29.0 1.75 2.05
FOSL 160729P00029500 P 07/29/16 29.5 2.10 2.35
FOSL 160729P00030000 P 07/29/16 30.0 2.45 2.75
FOSL 160729P00030500 P 07/29/16 30.5 2.45 3.20
FOSL 160729P00031000 P 07/29/16 31.0 2.50 3.70
FOSL 160729P00031500 P 07/29/16 31.5 3.00 4.60
FOSL 160729P00032000 P 07/29/16 32.0 3.40 4.80
FOSL 160729P00032500 P 07/29/16 32.5 3.80 5.80
FOSL 160729P00033000 P 07/29/16 33.0 4.40 6.10
FOSL 160729P00033500 P 07/29/16 33.5 4.90 6.60
FOSL 160729P00034000 P 07/29/16 34.0 5.30 7.10
FOSL 160729P00034500 P 07/29/16 34.5 5.90 7.60
FOSL 160729P00035000 P 07/29/16 35.0 5.80 8.00
FOSL 160729P00035500 P 07/29/16 35.5 6.40 8.50
FOSL 160729P00036000 P 07/29/16 36.0 6.80 9.00
FOSL 160729P00036500 P 07/29/16 36.5 7.30 9.50
FOSL 160729P00037000 P 07/29/16 37.0 7.80 10.00
FOSL 160729P00037500 P 07/29/16 37.5 8.30 10.50
FOSL 160729P00038000 P 07/29/16 38.0 8.80 11.00
FOSL 160729P00038500 P 07/29/16 38.5 9.30 11.50
FOSL 160729P00039000 P 07/29/16 39.0 9.70 12.00
FOSL 160729P00039500 P 07/29/16 39.5 10.70 12.50
FOSL 160805C00022000 C 08/05/16 22.0 5.20 7.00
FOSL 160805C00023000 C 08/05/16 23.0 4.30 6.30
FOSL 160805C00024000 C 08/05/16 24.0 3.50 5.70
FOSL 160805C00024500 C 08/05/16 24.5 3.10 4.90
FOSL 160805C00025000 C 08/05/16 25.0 2.85 4.40
FOSL 160805C00025500 C 08/05/16 25.5 2.00 3.90
FOSL 160805C00026000 C 08/05/16 26.0 2.30 3.40
FOSL 160805C00026500 C 08/05/16 26.5 2.30 2.65
FOSL 160805C00027000 C 08/05/16 27.0 1.95 2.35
FOSL 160805C00027500 C 08/05/16 27.5 1.70 2.00
FOSL 160805C00028000 C 08/05/16 28.0 1.45 1.70
FOSL 160805C00028500 C 08/05/16 28.5 1.20 1.50
FOSL 160805C00029000 C 08/05/16 29.0 1.00 1.25
FOSL 160805C00029500 C 08/05/16 29.5 0.70 1.10
FOSL 160805C00030000 C 08/05/16 30.0 0.65 0.90
FOSL 160805C00030500 C 08/05/16 30.5 0.55 0.80
FOSL 160805C00031000 C 08/05/16 31.0 0.45 0.65
FOSL 160805C00031500 C 08/05/16 31.5 0.35 0.55
FOSL 160805C00032000 C 08/05/16 32.0 0.30 0.55
FOSL 160805C00032500 C 08/05/16 32.5 0.15 0.50
FOSL 160805C00033000 C 08/05/16 33.0 0.00 0.50
FOSL 160805C00033500 C 08/05/16 33.5 0.00 0.50
FOSL 160805C00034000 C 08/05/16 34.0 0.00 0.45
FOSL 160805C00034500 C 08/05/16 34.5 0.00 0.45
FOSL 160805C00035000 C 08/05/16 35.0 0.00 0.40
FOSL 160805C00035500 C 08/05/16 35.5 0.00 0.40
FOSL 160805C00036000 C 08/05/16 36.0 0.00 0.40
FOSL 160805C00036500 C 08/05/16 36.5 0.00 0.35
FOSL 160805C00037000 C 08/05/16 37.0 0.00 0.35
FOSL 160805C00037500 C 08/05/16 37.5 0.00 0.35
FOSL 160805C00038000 C 08/05/16 38.0 0.00 0.35
FOSL 160805C00038500 C 08/05/16 38.5 0.00 0.35
FOSL 160805C00039000 C 08/05/16 39.0 0.00 0.65
FOSL 160805C00039500 C 08/05/16 39.5 0.00 0.30
FOSL 160805C00040000 C 08/05/16 40.0 0.00 0.30
FOSL 160805C00041000 C 08/05/16 41.0 0.00 0.30
FOSL 160805P00022000 P 08/05/16 22.0 0.00 0.45
FOSL 160805P00023000 P 08/05/16 23.0 0.00 0.50
FOSL 160805P00024000 P 08/05/16 24.0 0.30 0.40
FOSL 160805P00024500 P 08/05/16 24.5 0.30 0.55
FOSL 160805P00025000 P 08/05/16 25.0 0.40 0.65
FOSL 160805P00025500 P 08/05/16 25.5 0.55 0.75
FOSL 160805P00026000 P 08/05/16 26.0 0.70 0.90
FOSL 160805P00026500 P 08/05/16 26.5 0.85 1.05
FOSL 160805P00027000 P 08/05/16 27.0 0.95 1.25
FOSL 160805P00027500 P 08/05/16 27.5 1.15 1.45
FOSL 160805P00028000 P 08/05/16 28.0 1.45 1.70
FOSL 160805P00028500 P 08/05/16 28.5 1.65 2.00
FOSL 160805P00029000 P 08/05/16 29.0 1.90 2.30
FOSL 160805P00029500 P 08/05/16 29.5 2.20 2.60
FOSL 160805P00030000 P 08/05/16 30.0 2.55 2.95
FOSL 160805P00030500 P 08/05/16 30.5 2.75 3.50
FOSL 160805P00031000 P 08/05/16 31.0 2.85 4.10
FOSL 160805P00031500 P 08/05/16 31.5 2.85 4.90
FOSL 160805P00032000 P 08/05/16 32.0 3.90 5.30
FOSL 160805P00032500 P 08/05/16 32.5 3.90 5.80
FOSL 160805P00033000 P 08/05/16 33.0 4.50 6.20
FOSL 160805P00033500 P 08/05/16 33.5 5.00 6.60
FOSL 160805P00034000 P 08/05/16 34.0 5.50 7.10
FOSL 160805P00034500 P 08/05/16 34.5 5.80 7.60
FOSL 160805P00035000 P 08/05/16 35.0 6.00 8.10
FOSL 160805P00035500 P 08/05/16 35.5 6.20 8.60
FOSL 160805P00036000 P 08/05/16 36.0 7.00 9.10
FOSL 160805P00036500 P 08/05/16 36.5 7.40 9.50
FOSL 160805P00037000 P 08/05/16 37.0 8.10 10.20
FOSL 160805P00037500 P 08/05/16 37.5 8.30 10.50
FOSL 160805P00038000 P 08/05/16 38.0 8.80 11.00
FOSL 160805P00038500 P 08/05/16 38.5 9.20 11.50
FOSL 160805P00039000 P 08/05/16 39.0 9.50 12.00
FOSL 160805P00039500 P 08/05/16 39.5 10.60 12.50
FOSL 160805P00040000 P 08/05/16 40.0 11.10 13.00
FOSL 160805P00041000 P 08/05/16 41.0 11.40 14.00
FOSL 160819C00015000 C 08/19/16 15.0 12.50 13.60
FOSL 160819C00017500 C 08/19/16 17.5 8.90 11.20
FOSL 160819C00019000 C 08/19/16 19.0 8.60 9.80
FOSL 160819C00020000 C 08/19/16 20.0 7.70 8.80
FOSL 160819C00021000 C 08/19/16 21.0 6.80 7.90
FOSL 160819C00022000 C 08/19/16 22.0 6.00 7.10
FOSL 160819C00023000 C 08/19/16 23.0 5.20 6.20
FOSL 160819C00024000 C 08/19/16 24.0 4.40 5.50
FOSL 160819C00025000 C 08/19/16 25.0 4.10 4.70
FOSL 160819C00026000 C 08/19/16 26.0 3.40 4.00
FOSL 160819C00027000 C 08/19/16 27.0 2.90 3.30
FOSL 160819C00028000 C 08/19/16 28.0 2.45 2.60
FOSL 160819C00029000 C 08/19/16 29.0 2.00 2.15
FOSL 160819C00030000 C 08/19/16 30.0 1.60 1.75
FOSL 160819C00031000 C 08/19/16 31.0 1.30 1.45
FOSL 160819C00032000 C 08/19/16 32.0 1.05 1.15
FOSL 160819C00033000 C 08/19/16 33.0 0.80 0.95
FOSL 160819C00034000 C 08/19/16 34.0 0.60 0.85
FOSL 160819C00035000 C 08/19/16 35.0 0.50 0.60
FOSL 160819C00036000 C 08/19/16 36.0 0.30 0.55
FOSL 160819C00037000 C 08/19/16 37.0 0.25 0.40
FOSL 160819C00038000 C 08/19/16 38.0 0.10 0.35
FOSL 160819C00039000 C 08/19/16 39.0 0.05 0.30
FOSL 160819C00040000 C 08/19/16 40.0 0.05 0.25
FOSL 160819C00041000 C 08/19/16 41.0 0.00 0.25
FOSL 160819C00042000 C 08/19/16 42.0 0.00 0.25
FOSL 160819P00015000 P 08/19/16 15.0 0.00 0.15
FOSL 160819P00017500 P 08/19/16 17.5 0.00 0.25
FOSL 160819P00019000 P 08/19/16 19.0 0.10 0.35
FOSL 160819P00020000 P 08/19/16 20.0 0.20 0.30
FOSL 160819P00021000 P 08/19/16 21.0 0.30 0.50
FOSL 160819P00022000 P 08/19/16 22.0 0.45 0.55
FOSL 160819P00023000 P 08/19/16 23.0 0.60 0.80
FOSL 160819P00024000 P 08/19/16 24.0 0.85 1.05
FOSL 160819P00025000 P 08/19/16 25.0 1.15 1.30
FOSL 160819P00026000 P 08/19/16 26.0 1.55 1.65
FOSL 160819P00027000 P 08/19/16 27.0 1.95 2.10
FOSL 160819P00028000 P 08/19/16 28.0 2.45 2.55
FOSL 160819P00029000 P 08/19/16 29.0 2.90 3.20
FOSL 160819P00030000 P 08/19/16 30.0 3.30 3.80
FOSL 160819P00031000 P 08/19/16 31.0 4.00 4.50
FOSL 160819P00032000 P 08/19/16 32.0 4.80 5.60
FOSL 160819P00033000 P 08/19/16 33.0 5.30 6.40
FOSL 160819P00034000 P 08/19/16 34.0 6.10 7.20
FOSL 160819P00035000 P 08/19/16 35.0 7.00 8.00
FOSL 160819P00036000 P 08/19/16 36.0 7.90 8.90
FOSL 160819P00037000 P 08/19/16 37.0 8.80 9.80
FOSL 160819P00038000 P 08/19/16 38.0 9.70 10.80
FOSL 160819P00039000 P 08/19/16 39.0 10.60 11.70
FOSL 160819P00040000 P 08/19/16 40.0 11.60 12.70
FOSL 160819P00041000 P 08/19/16 41.0 12.50 13.60
FOSL 160819P00042000 P 08/19/16 42.0 13.60 14.60
FOSL 160916C00015000 C 09/16/16 15.0 12.50 13.70
FOSL 160916C00016000 C 09/16/16 16.0 11.30 12.70
FOSL 160916C00017500 C 09/16/16 17.5 10.10 11.20
FOSL 160916C00019000 C 09/16/16 19.0 8.80 9.90
FOSL 160916C00020000 C 09/16/16 20.0 7.90 9.00
FOSL 160916C00021000 C 09/16/16 21.0 7.00 8.10
FOSL 160916C00022500 C 09/16/16 22.5 5.80 6.90
FOSL 160916C00024000 C 09/16/16 24.0 4.70 5.80
FOSL 160916C00025000 C 09/16/16 25.0 4.40 4.90
FOSL 160916C00026000 C 09/16/16 26.0 3.70 4.20
FOSL 160916C00027000 C 09/16/16 27.0 3.20 3.50
FOSL 160916C00028000 C 09/16/16 28.0 2.75 2.95
FOSL 160916C00029000 C 09/16/16 29.0 2.30 2.50
FOSL 160916C00030000 C 09/16/16 30.0 1.90 2.10
FOSL 160916C00031000 C 09/16/16 31.0 1.55 1.75
FOSL 160916C00032000 C 09/16/16 32.0 1.25 1.45
FOSL 160916C00033000 C 09/16/16 33.0 1.05 1.20
FOSL 160916C00034000 C 09/16/16 34.0 0.85 0.95
FOSL 160916C00035000 C 09/16/16 35.0 0.65 0.80
FOSL 160916C00036000 C 09/16/16 36.0 0.55 0.65
FOSL 160916C00037000 C 09/16/16 37.0 0.45 0.55
FOSL 160916C00038000 C 09/16/16 38.0 0.35 0.45
FOSL 160916C00039000 C 09/16/16 39.0 0.15 0.45
FOSL 160916C00040000 C 09/16/16 40.0 0.20 0.40
FOSL 160916C00041000 C 09/16/16 41.0 0.10 0.35
FOSL 160916C00042000 C 09/16/16 42.0 0.00 0.35
FOSL 160916C00043000 C 09/16/16 43.0 0.05 0.30
FOSL 160916C00044000 C 09/16/16 44.0 0.00 0.25
FOSL 160916C00045000 C 09/16/16 45.0 0.05 0.25
FOSL 160916C00046000 C 09/16/16 46.0 0.00 0.25
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 0.20
FOSL 160916C00050000 C 09/16/16 50.0 0.00 0.20
FOSL 160916C00055000 C 09/16/16 55.0 0.00 0.20
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 0.15
FOSL 160916C00075000 C 09/16/16 75.0 0.00 0.15
FOSL 160916P00015000 P 09/16/16 15.0 0.00 0.20
FOSL 160916P00016000 P 09/16/16 16.0 0.00 0.25
FOSL 160916P00017500 P 09/16/16 17.5 0.10 0.35
FOSL 160916P00019000 P 09/16/16 19.0 0.15 0.50
FOSL 160916P00020000 P 09/16/16 20.0 0.30 0.55
FOSL 160916P00021000 P 09/16/16 21.0 0.45 0.75
FOSL 160916P00022500 P 09/16/16 22.5 0.65 1.00
FOSL 160916P00024000 P 09/16/16 24.0 1.05 1.35
FOSL 160916P00025000 P 09/16/16 25.0 1.35 1.70
FOSL 160916P00026000 P 09/16/16 26.0 1.85 1.95
FOSL 160916P00027000 P 09/16/16 27.0 2.30 2.40
FOSL 160916P00028000 P 09/16/16 28.0 2.75 2.90
FOSL 160916P00029000 P 09/16/16 29.0 3.10 3.60
FOSL 160916P00030000 P 09/16/16 30.0 3.60 4.20
FOSL 160916P00031000 P 09/16/16 31.0 4.30 4.80
FOSL 160916P00032000 P 09/16/16 32.0 5.00 5.70
FOSL 160916P00033000 P 09/16/16 33.0 5.70 6.40
FOSL 160916P00034000 P 09/16/16 34.0 6.40 7.40
FOSL 160916P00035000 P 09/16/16 35.0 7.20 8.30
FOSL 160916P00036000 P 09/16/16 36.0 8.10 9.10
FOSL 160916P00037000 P 09/16/16 37.0 9.00 10.00
FOSL 160916P00038000 P 09/16/16 38.0 9.80 10.90
FOSL 160916P00039000 P 09/16/16 39.0 10.80 11.90
FOSL 160916P00040000 P 09/16/16 40.0 11.70 12.80
FOSL 160916P00041000 P 09/16/16 41.0 12.70 13.70
FOSL 160916P00042000 P 09/16/16 42.0 13.60 14.70
FOSL 160916P00043000 P 09/16/16 43.0 14.60 15.70
FOSL 160916P00044000 P 09/16/16 44.0 15.60 16.60
FOSL 160916P00045000 P 09/16/16 45.0 16.60 17.60
FOSL 160916P00046000 P 09/16/16 46.0 17.50 18.60
FOSL 160916P00047000 P 09/16/16 47.0 18.50 19.60
FOSL 160916P00048000 P 09/16/16 48.0 19.50 21.80
FOSL 160916P00049000 P 09/16/16 49.0 20.50 22.70
FOSL 160916P00050000 P 09/16/16 50.0 21.50 23.70
FOSL 160916P00055000 P 09/16/16 55.0 25.90 27.80
FOSL 160916P00060000 P 09/16/16 60.0 31.50 33.70
FOSL 160916P00065000 P 09/16/16 65.0 36.50 38.70
FOSL 160916P00070000 P 09/16/16 70.0 41.40 43.70
FOSL 160916P00075000 P 09/16/16 75.0 46.40 48.70
FOSL 161216C00014000 C 12/16/16 14.0 13.70 14.80
FOSL 161216C00015000 C 12/16/16 15.0 12.80 13.90
FOSL 161216C00016000 C 12/16/16 16.0 11.90 13.00
FOSL 161216C00017000 C 12/16/16 17.0 11.00 12.10
FOSL 161216C00018000 C 12/16/16 18.0 10.20 11.30
FOSL 161216C00019000 C 12/16/16 19.0 9.40 10.40
FOSL 161216C00020000 C 12/16/16 20.0 8.60 9.70
FOSL 161216C00021000 C 12/16/16 21.0 7.80 8.90
FOSL 161216C00022000 C 12/16/16 22.0 7.10 8.20
FOSL 161216C00023000 C 12/16/16 23.0 6.40 7.50
FOSL 161216C00024000 C 12/16/16 24.0 5.70 6.80
FOSL 161216C00025000 C 12/16/16 25.0 5.20 6.10
FOSL 161216C00026000 C 12/16/16 26.0 4.70 5.40
FOSL 161216C00027000 C 12/16/16 27.0 4.00 4.80
FOSL 161216C00028000 C 12/16/16 28.0 3.50 4.30
FOSL 161216C00029000 C 12/16/16 29.0 3.10 3.90
FOSL 161216C00030000 C 12/16/16 30.0 2.85 3.50
FOSL 161216C00031000 C 12/16/16 31.0 2.55 3.10
FOSL 161216C00032000 C 12/16/16 32.0 2.25 2.75
FOSL 161216C00033000 C 12/16/16 33.0 1.95 2.45
FOSL 161216C00034000 C 12/16/16 34.0 1.65 2.15
FOSL 161216C00035000 C 12/16/16 35.0 1.45 1.90
FOSL 161216C00036000 C 12/16/16 36.0 1.20 1.70
FOSL 161216C00037000 C 12/16/16 37.0 1.05 1.50
FOSL 161216C00038000 C 12/16/16 38.0 0.80 1.45
FOSL 161216C00039000 C 12/16/16 39.0 0.75 1.20
FOSL 161216C00040000 C 12/16/16 40.0 0.60 1.10
FOSL 161216C00041000 C 12/16/16 41.0 0.50 0.90
FOSL 161216C00042000 C 12/16/16 42.0 0.40 0.90
FOSL 161216C00043000 C 12/16/16 43.0 0.30 0.70
FOSL 161216C00044000 C 12/16/16 44.0 0.25 0.65
FOSL 161216C00045000 C 12/16/16 45.0 0.20 0.60
FOSL 161216C00046000 C 12/16/16 46.0 0.15 0.55
FOSL 161216C00047000 C 12/16/16 47.0 0.15 0.50
FOSL 161216C00048000 C 12/16/16 48.0 0.10 0.45
FOSL 161216C00049000 C 12/16/16 49.0 0.10 0.45
FOSL 161216C00050000 C 12/16/16 50.0 0.05 0.40
FOSL 161216C00055000 C 12/16/16 55.0 0.00 0.30
FOSL 161216C00060000 C 12/16/16 60.0 0.00 0.30
FOSL 161216P00014000 P 12/16/16 14.0 0.10 0.45
FOSL 161216P00015000 P 12/16/16 15.0 0.15 0.55
FOSL 161216P00016000 P 12/16/16 16.0 0.25 0.65
FOSL 161216P00017000 P 12/16/16 17.0 0.40 0.75
FOSL 161216P00018000 P 12/16/16 18.0 0.55 0.95
FOSL 161216P00019000 P 12/16/16 19.0 0.75 1.15
FOSL 161216P00020000 P 12/16/16 20.0 0.95 1.40
FOSL 161216P00021000 P 12/16/16 21.0 1.15 1.55
FOSL 161216P00022000 P 12/16/16 22.0 1.30 1.90
FOSL 161216P00023000 P 12/16/16 23.0 1.65 2.15
FOSL 161216P00024000 P 12/16/16 24.0 2.05 2.70
FOSL 161216P00025000 P 12/16/16 25.0 2.35 2.70
FOSL 161216P00026000 P 12/16/16 26.0 2.75 3.30
FOSL 161216P00027000 P 12/16/16 27.0 3.20 3.70
FOSL 161216P00028000 P 12/16/16 28.0 3.60 4.20
FOSL 161216P00029000 P 12/16/16 29.0 4.20 4.80
FOSL 161216P00030000 P 12/16/16 30.0 4.80 5.30
FOSL 161216P00031000 P 12/16/16 31.0 5.40 5.90
FOSL 161216P00032000 P 12/16/16 32.0 5.90 6.60
FOSL 161216P00033000 P 12/16/16 33.0 6.70 7.30
FOSL 161216P00034000 P 12/16/16 34.0 7.40 8.20
FOSL 161216P00035000 P 12/16/16 35.0 8.20 8.90
FOSL 161216P00036000 P 12/16/16 36.0 8.80 9.90
FOSL 161216P00037000 P 12/16/16 37.0 9.70 10.80
FOSL 161216P00038000 P 12/16/16 38.0 10.50 11.60
FOSL 161216P00039000 P 12/16/16 39.0 11.30 12.40
FOSL 161216P00040000 P 12/16/16 40.0 12.30 13.30
FOSL 161216P00041000 P 12/16/16 41.0 13.10 14.20
FOSL 161216P00042000 P 12/16/16 42.0 14.10 15.10
FOSL 161216P00043000 P 12/16/16 43.0 14.90 16.00
FOSL 161216P00044000 P 12/16/16 44.0 15.90 17.00
FOSL 161216P00045000 P 12/16/16 45.0 16.80 17.90
FOSL 161216P00046000 P 12/16/16 46.0 17.70 18.80
FOSL 161216P00047000 P 12/16/16 47.0 18.60 19.80
FOSL 161216P00048000 P 12/16/16 48.0 19.70 20.80
FOSL 161216P00049000 P 12/16/16 49.0 20.60 21.70
FOSL 161216P00050000 P 12/16/16 50.0 21.60 22.70
FOSL 161216P00055000 P 12/16/16 55.0 26.40 28.90
FOSL 161216P00060000 P 12/16/16 60.0 31.40 32.60
FOSL 170120C00014000 C 01/20/17 14.0 13.10 14.90
FOSL 170120C00015000 C 01/20/17 15.0 12.00 14.00
FOSL 170120C00016000 C 01/20/17 16.0 11.00 13.10
FOSL 170120C00017500 C 01/20/17 17.5 10.70 11.80
FOSL 170120C00019000 C 01/20/17 19.0 9.50 10.60
FOSL 170120C00020000 C 01/20/17 20.0 8.70 9.80
FOSL 170120C00021000 C 01/20/17 21.0 8.00 9.10
FOSL 170120C00022500 C 01/20/17 22.5 6.90 8.00
FOSL 170120C00024000 C 01/20/17 24.0 6.00 7.10
FOSL 170120C00025000 C 01/20/17 25.0 5.40 6.20
FOSL 170120C00026000 C 01/20/17 26.0 4.80 5.80
FOSL 170120C00027000 C 01/20/17 27.0 4.50 5.10
FOSL 170120C00028000 C 01/20/17 28.0 3.80 4.60
FOSL 170120C00029000 C 01/20/17 29.0 3.30 4.10
FOSL 170120C00030000 C 01/20/17 30.0 3.00 3.70
FOSL 170120C00031000 C 01/20/17 31.0 2.75 3.30
FOSL 170120C00032000 C 01/20/17 32.0 2.30 2.95
FOSL 170120C00033000 C 01/20/17 33.0 2.15 2.70
FOSL 170120C00034000 C 01/20/17 34.0 1.90 2.35
FOSL 170120C00035000 C 01/20/17 35.0 1.60 2.05
FOSL 170120C00036000 C 01/20/17 36.0 1.45 1.85
FOSL 170120C00037000 C 01/20/17 37.0 1.20 1.65
FOSL 170120C00038000 C 01/20/17 38.0 1.00 1.50
FOSL 170120C00039000 C 01/20/17 39.0 0.90 1.40
FOSL 170120C00040000 C 01/20/17 40.0 0.70 1.25
FOSL 170120C00041000 C 01/20/17 41.0 0.65 1.15
FOSL 170120C00042000 C 01/20/17 42.0 0.50 1.05
FOSL 170120C00043000 C 01/20/17 43.0 0.40 0.85
FOSL 170120C00044000 C 01/20/17 44.0 0.35 0.75
FOSL 170120C00045000 C 01/20/17 45.0 0.25 0.65
FOSL 170120C00046000 C 01/20/17 46.0 0.20 0.65
FOSL 170120C00047000 C 01/20/17 47.0 0.15 0.60
FOSL 170120C00048000 C 01/20/17 48.0 0.10 0.55
FOSL 170120C00049000 C 01/20/17 49.0 0.05 0.50
FOSL 170120C00050000 C 01/20/17 50.0 0.00 0.40
FOSL 170120C00055000 C 01/20/17 55.0 0.00 0.35
FOSL 170120C00060000 C 01/20/17 60.0 0.00 0.20
FOSL 170120C00065000 C 01/20/17 65.0 0.00 0.30
FOSL 170120C00070000 C 01/20/17 70.0 0.00 0.25
FOSL 170120C00075000 C 01/20/17 75.0 0.00 0.25
FOSL 170120C00080000 C 01/20/17 80.0 0.00 0.25
FOSL 170120C00085000 C 01/20/17 85.0 0.00 0.25
FOSL 170120C00090000 C 01/20/17 90.0 0.00 0.25
FOSL 170120C00095000 C 01/20/17 95.0 0.00 0.25
FOSL 170120C00100000 C 01/20/17 100.0 0.00 0.25
FOSL 170120C00105000 C 01/20/17 105.0 0.00 0.25
FOSL 170120C00110000 C 01/20/17 110.0 0.00 0.25
FOSL 170120C00115000 C 01/20/17 115.0 0.00 0.25
FOSL 170120C00120000 C 01/20/17 120.0 0.00 0.25
FOSL 170120C00125000 C 01/20/17 125.0 0.00 0.25
FOSL 170120C00130000 C 01/20/17 130.0 0.00 0.25
FOSL 170120C00135000 C 01/20/17 135.0 0.00 0.25
FOSL 170120C00140000 C 01/20/17 140.0 0.00 0.25
FOSL 170120C00145000 C 01/20/17 145.0 0.00 0.25
FOSL 170120C00150000 C 01/20/17 150.0 0.00 0.25
FOSL 170120C00155000 C 01/20/17 155.0 0.00 0.25
FOSL 170120C00160000 C 01/20/17 160.0 0.00 0.25
FOSL 170120C00165000 C 01/20/17 165.0 0.00 0.25
FOSL 170120P00014000 P 01/20/17 14.0 0.10 0.55
FOSL 170120P00015000 P 01/20/17 15.0 0.20 0.65
FOSL 170120P00016000 P 01/20/17 16.0 0.30 0.75
FOSL 170120P00017500 P 01/20/17 17.5 0.45 0.95
FOSL 170120P00019000 P 01/20/17 19.0 0.75 1.25
FOSL 170120P00020000 P 01/20/17 20.0 1.00 1.35
FOSL 170120P00021000 P 01/20/17 21.0 1.25 1.70
FOSL 170120P00022500 P 01/20/17 22.5 1.70 2.10
FOSL 170120P00024000 P 01/20/17 24.0 2.10 2.80
FOSL 170120P00025000 P 01/20/17 25.0 2.45 3.10
FOSL 170120P00026000 P 01/20/17 26.0 2.90 3.60
FOSL 170120P00027000 P 01/20/17 27.0 3.30 4.00
FOSL 170120P00028000 P 01/20/17 28.0 3.80 4.50
FOSL 170120P00029000 P 01/20/17 29.0 4.40 5.00
FOSL 170120P00030000 P 01/20/17 30.0 5.00 5.60
FOSL 170120P00031000 P 01/20/17 31.0 5.50 6.20
FOSL 170120P00032000 P 01/20/17 32.0 6.10 6.80
FOSL 170120P00033000 P 01/20/17 33.0 6.80 7.50
FOSL 170120P00034000 P 01/20/17 34.0 7.50 8.40
FOSL 170120P00035000 P 01/20/17 35.0 8.40 9.00
FOSL 170120P00036000 P 01/20/17 36.0 9.10 9.80
FOSL 170120P00037000 P 01/20/17 37.0 9.60 11.20
FOSL 170120P00038000 P 01/20/17 38.0 10.50 12.10
FOSL 170120P00039000 P 01/20/17 39.0 11.30 12.60
FOSL 170120P00040000 P 01/20/17 40.0 12.40 13.50
FOSL 170120P00041000 P 01/20/17 41.0 13.30 14.30
FOSL 170120P00042000 P 01/20/17 42.0 13.80 15.20
FOSL 170120P00043000 P 01/20/17 43.0 14.80 16.10
FOSL 170120P00044000 P 01/20/17 44.0 15.40 17.10
FOSL 170120P00045000 P 01/20/17 45.0 16.70 18.00
FOSL 170120P00046000 P 01/20/17 46.0 16.70 19.40
FOSL 170120P00047000 P 01/20/17 47.0 18.30 20.30
FOSL 170120P00048000 P 01/20/17 48.0 19.30 21.20
FOSL 170120P00049000 P 01/20/17 49.0 19.80 22.30
FOSL 170120P00050000 P 01/20/17 50.0 21.10 22.70
FOSL 170120P00055000 P 01/20/17 55.0 26.20 28.00
FOSL 170120P00060000 P 01/20/17 60.0 30.60 33.40
FOSL 170120P00065000 P 01/20/17 65.0 35.40 38.10
FOSL 170120P00070000 P 01/20/17 70.0 40.00 44.10
FOSL 170120P00075000 P 01/20/17 75.0 44.90 48.80
FOSL 170120P00080000 P 01/20/17 80.0 50.30 54.10
FOSL 170120P00085000 P 01/20/17 85.0 54.80 59.10
FOSL 170120P00090000 P 01/20/17 90.0 60.50 63.10
FOSL 170120P00095000 P 01/20/17 95.0 64.90 68.90
FOSL 170120P00100000 P 01/20/17 100.0 70.00 74.10
FOSL 170120P00105000 P 01/20/17 105.0 74.80 79.30
FOSL 170120P00110000 P 01/20/17 110.0 79.70 84.20
FOSL 170120P00115000 P 01/20/17 115.0 84.70 89.20
FOSL 170120P00120000 P 01/20/17 120.0 89.70 94.20
FOSL 170120P00125000 P 01/20/17 125.0 94.70 99.20
FOSL 170120P00130000 P 01/20/17 130.0 99.70 104.20
FOSL 170120P00135000 P 01/20/17 135.0 104.70 109.20
FOSL 170120P00140000 P 01/20/17 140.0 109.70 114.20
FOSL 170120P00145000 P 01/20/17 145.0 114.70 119.20
FOSL 170120P00150000 P 01/20/17 150.0 119.70 124.20
FOSL 170120P00155000 P 01/20/17 155.0 124.70 128.20
FOSL 170120P00160000 P 01/20/17 160.0 129.70 134.20
FOSL 170120P00165000 P 01/20/17 165.0 134.70 139.20
FOSL 180119C00015000 C 01/19/18 15.0 13.90 15.20
FOSL 180119C00017500 C 01/19/18 17.5 11.80 13.70
FOSL 180119C00020000 C 01/19/18 20.0 10.50 11.70
FOSL 180119C00022500 C 01/19/18 22.5 8.70 10.30
FOSL 180119C00025000 C 01/19/18 25.0 7.80 8.90
FOSL 180119C00030000 C 01/19/18 30.0 5.50 6.50
FOSL 180119C00035000 C 01/19/18 35.0 3.90 4.90
FOSL 180119C00040000 C 01/19/18 40.0 2.70 3.70
FOSL 180119C00045000 C 01/19/18 45.0 1.90 2.80
FOSL 180119C00050000 C 01/19/18 50.0 1.35 2.00
FOSL 180119C00055000 C 01/19/18 55.0 0.90 1.55
FOSL 180119C00060000 C 01/19/18 60.0 0.60 1.20
FOSL 180119C00065000 C 01/19/18 65.0 0.40 1.10
FOSL 180119C00070000 C 01/19/18 70.0 0.00 1.00
FOSL 180119C00075000 C 01/19/18 75.0 0.20 0.85
FOSL 180119P00015000 P 01/19/18 15.0 0.90 1.60
FOSL 180119P00017500 P 01/19/18 17.5 1.80 2.30
FOSL 180119P00020000 P 01/19/18 20.0 2.65 3.40
FOSL 180119P00022500 P 01/19/18 22.5 3.50 4.40
FOSL 180119P00025000 P 01/19/18 25.0 4.60 5.60
FOSL 180119P00030000 P 01/19/18 30.0 7.50 8.40
FOSL 180119P00035000 P 01/19/18 35.0 10.60 11.60
FOSL 180119P00040000 P 01/19/18 40.0 14.40 15.40
FOSL 180119P00045000 P 01/19/18 45.0 18.40 19.70
FOSL 180119P00050000 P 01/19/18 50.0 22.30 24.00
FOSL 180119P00055000 P 01/19/18 55.0 26.80 28.60
FOSL 180119P00060000 P 01/19/18 60.0 31.70 33.70
FOSL 180119P00065000 P 01/19/18 65.0 35.70 38.10
FOSL 180119P00070000 P 01/19/18 70.0 40.00 44.50
FOSL 180119P00075000 P 01/19/18 75.0 45.00 49.50

OPRA data is delayed 15 minutes.