Fossil Group Inc $102.53

down -0.04


25/7/2014 09:59 AM  |  NASDAQ : FOSL  
Industries : Consumer Durables / Recreational Goods, Other
Last Trade: 102.53
Trade Time: Jul 25 09:59 AM Eastern Daylight Time
Change: -0.04 (-0.04 %)
Prev Close: 102.57
Open: 102.25
Bid: 102.44
Ask: 102.54
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get FOSL Trend Analysis - it has underperformed the S&P 500 by 26%
Options:

Call Options: FOSL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 FOSL1425G70 29.70 -1.30 31.20 156.0 35.30 70.0 8.0 8
75.00 FOSL1425G75 26.00 0.00 27.10 11.0 28.10 11.0 0.0 0
80.00 FOSL1425G80 21.00 0.00 21.40 71.0 25.50 113.0 0.0 0
85.00 FOSL1425G85 16.00 0.00 16.20 72.0 20.50 200.0 0.0 0
86.00 FOSL1425G86 15.00 0.00 15.30 67.0 19.50 48.0 0.0 0
87.00 FOSL1425G87 14.10 0.00 14.20 94.0 18.30 113.0 0.0 0
88.00 FOSL1425G88 13.90 0.00 13.40 41.0 17.50 61.0 0.0 0
89.00 FOSL1425G89 12.90 0.00 13.20 11.0 14.00 11.0 0.0 0
90.00 FOSL1425G90 11.00 0.00 12.20 11.0 13.00 11.0 0.0 0
91.00 FOSL1425G91 10.90 0.00 10.30 121.0 14.40 21.0 0.0 0
92.00 FOSL1425G92 9.90 0.00 9.40 124.0 13.40 136.0 0.0 0
93.00 FOSL1425G93 9.00 0.00 9.10 71.0 10.80 67.0 0.0 0
94.00 FOSL1425G94 8.00 0.00 7.70 43.0 10.80 112.0 0.0 0
95.00 FOSL1425G95 7.00 0.00 6.70 82.0 10.40 232.0 0.0 0
96.00 FOSL1425G96 4.40 -1.90 5.70 156.0 8.80 212.0 10.0 10
97.00 FOSL1425G97 5.00 0.00 4.70 228.0 8.40 326.0 0.0 0
98.00 FOSL1425G98 4.00 0.00 4.30 114.0 5.60 66.0 0.0 0
99.00 FOSL1425G99 3.10 0.00 3.60 58.0 4.80 156.0 0.0 0
100.00 FOSL1425G100 1.75 -0.15 3.00 1.0 3.80 267.0 3.0 37
101.00 FOSL1425G101 1.81 0.00 2.10 10.0 3.10 10.0 4.0 234
102.00 FOSL1425G102 1.44 0.00 0.95 227.0 5.00 1.0 2.0 250
103.00 FOSL1425G103 0.45 0.00 0.35 30.0 0.65 31.0 16.0 16
104.00 FOSL1425G104 0.10 0.00 0.05 10.0 0.35 417.0 23.0 23
105.00 FOSL1425G105 0.05 0.00 0.10 11.0 0.60 30.0 0.0 0
106.00 FOSL1425G106 0.15 0.00 0.10 10.0 0.25 13.0 0.0 0
107.00 FOSL1425G107 0.20 0.00 0.00 0.0 0.20 289.0 0.0 0
108.00 FOSL1425G108 0.15 0.00 0.00 0.0 0.15 149.0 0.0 0
109.00 FOSL1425G109 0.15 0.00 0.00 0.0 0.15 138.0 0.0 0
110.00 FOSL1425G110 0.25 0.00 0.00 0.0 0.25 10.0 0.0 0
111.00 FOSL1425G111 0.25 0.00 0.00 0.0 0.25 10.0 0.0 0
112.00 FOSL1425G112 0.15 0.00 0.00 0.0 0.15 138.0 0.0 0
113.00 FOSL1425G113 0.15 0.00 0.00 0.0 0.15 138.0 0.0 0
114.00 FOSL1425G114 0.15 0.00 0.00 0.0 0.15 115.0 0.0 0
115.00 FOSL1425G115 0.15 0.00 0.00 0.0 0.15 18.0 0.0 0
120.00 FOSL1425G120 0.15 0.00 0.00 0.0 0.15 18.0 0.0 0
125.00 FOSL1425G125 0.25 0.00 0.00 0.0 0.25 314.0 0.0 0

Put Options: FOSL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 FOSL1425S70 0.25 0.00 0.00 0.0 0.25 10.0 0.0 0
75.00 FOSL1425S75 0.25 0.00 0.00 0.0 0.25 10.0 0.0 0
80.00 FOSL1425S80 0.25 0.00 0.00 0.0 0.25 10.0 0.0 0
85.00 FOSL1425S85 0.25 0.00 0.00 0.0 0.25 10.0 0.0 0
86.00 FOSL1425S86 0.25 0.00 0.00 0.0 0.25 10.0 0.0 0
87.00 FOSL1425S87 0.25 0.00 0.00 0.0 0.25 10.0 0.0 0
88.00 FOSL1425S88 0.25 0.00 0.00 0.0 0.25 10.0 0.0 0
89.00 FOSL1425S89 0.25 0.00 0.00 0.0 0.25 10.0 0.0 0
90.00 FOSL1425S90 0.25 0.00 0.00 0.0 0.25 10.0 0.0 0
91.00 FOSL1425S91 0.25 0.00 0.00 0.0 0.25 10.0 0.0 0
92.00 FOSL1425S92 0.25 0.00 0.00 0.0 0.25 18.0 0.0 0
93.00 FOSL1425S93 0.25 0.00 0.00 0.0 0.25 10.0 0.0 0
94.00 FOSL1425S94 0.14 -0.11 0.05 10.0 0.25 10.0 2.0 1
95.00 FOSL1425S95 0.15 0.00 0.05 1.0 0.25 18.0 0.0 0
96.00 FOSL1425S96 0.25 0.00 0.10 184.0 0.25 10.0 0.0 0
97.00 FOSL1425S97 0.05 -0.20 0.05 276.0 0.25 10.0 26.0 26
98.00 FOSL1425S98 0.50 0.25 0.10 38.0 0.25 10.0 247.0 247
99.00 FOSL1425S99 0.55 0.50 0.05 11.0 0.25 10.0 4.0 70
100.00 FOSL1425S100 1.00 0.95 0.05 43.0 0.25 810.0 500.0 916
101.00 FOSL1425S101 1.45 1.07 0.10 250.0 0.25 10.0 10.0 14
102.00 FOSL1425S102 2.42 2.22 0.05 1.0 0.25 346.0 1.0 2
103.00 FOSL1425S103 0.70 0.00 0.25 255.0 0.50 10.0 21.0 21
104.00 FOSL1425S104 1.15 0.00 0.60 484.0 1.70 322.0 0.0 0
105.00 FOSL1425S105 1.85 0.00 1.50 112.0 2.35 75.0 0.0 0
106.00 FOSL1425S106 2.75 0.00 2.40 142.0 4.40 210.0 0.0 0
107.00 FOSL1425S107 3.60 0.00 3.30 60.0 4.60 118.0 0.0 0
108.00 FOSL1425S108 4.60 0.00 2.60 182.0 6.50 82.0 0.0 0
109.00 FOSL1425S109 5.60 0.00 4.20 182.0 7.30 112.0 0.0 0
110.00 FOSL1425S110 6.60 0.00 6.40 10.0 8.80 11.0 0.0 0
111.00 FOSL1425S111 7.50 0.00 6.20 94.0 9.30 72.0 0.0 0
112.00 FOSL1425S112 8.40 0.00 7.20 114.0 10.30 148.0 0.0 0
113.00 FOSL1425S113 9.40 0.00 8.20 72.0 11.30 72.0 0.0 0
114.00 FOSL1425S114 10.40 0.00 8.70 82.0 12.70 163.0 0.0 0
115.00 FOSL1425S115 11.40 0.00 10.80 10.0 11.90 10.0 0.0 0
120.00 FOSL1425S120 16.20 0.00 14.70 65.0 18.70 75.0 0.0 0
125.00 FOSL1425S125 21.20 0.00 19.70 60.0 23.70 150.0 0.0 0
Trading Center