$110.59 -0.48 (-0.43%) Fossil Group Inc - NASDAQ

Nov. 25, 2014 | 04:00 PM
Last Trade: 110.59
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: -0.48 (-0.43%)
Prev Close: 111.07
Open: 111.44
Bid: 108.00
Ask: 121.00
Options:

Call Options: FOSL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 FOSL1428K70 39.40 0.00 39.40 20.0 43.00 35.0 0.0 0
75.00 FOSL1428K75 34.40 0.00 34.40 20.0 38.00 54.0 0.0 0
80.00 FOSL1428K80 29.40 0.00 29.40 20.0 33.00 54.0 0.0 0
81.00 FOSL1428K81 28.40 0.00 28.40 20.0 32.00 54.0 0.0 0
82.00 FOSL1428K82 27.40 0.00 27.40 20.0 31.00 54.0 0.0 0
83.00 FOSL1428K83 26.40 0.00 26.40 20.0 30.00 35.0 0.0 0
84.00 FOSL1428K84 25.40 0.00 25.40 20.0 29.00 54.0 0.0 0
85.00 FOSL1428K85 24.40 0.00 24.40 50.0 28.00 54.0 0.0 0
86.00 FOSL1428K86 23.60 0.00 23.60 46.0 27.00 271.0 0.0 0
87.00 FOSL1428K87 22.40 0.00 22.40 112.0 26.20 211.0 0.0 0
88.00 FOSL1428K88 21.40 0.00 21.40 124.0 25.20 214.0 0.0 0
89.00 FOSL1428K89 20.40 0.00 20.40 117.0 24.20 204.0 0.0 0
90.00 FOSL1428K90 19.60 0.00 19.60 55.0 23.00 175.0 0.0 0
91.00 FOSL1428K91 18.60 0.00 18.60 60.0 20.40 63.0 0.0 0
92.00 FOSL1428K92 17.60 0.00 17.60 54.0 19.40 63.0 0.0 0
93.00 FOSL1428K93 16.40 0.00 16.40 53.0 18.40 63.0 0.0 0
94.00 FOSL1428K94 15.60 0.00 15.60 53.0 17.40 63.0 0.0 0
95.00 FOSL1428K95 9.65 -4.75 14.40 95.0 16.40 109.0 5.0 16
96.00 FOSL1428K96 6.60 -7.10 13.70 82.0 15.40 109.0 18.0 18
97.00 FOSL1428K97 13.30 0.70 12.60 147.0 14.40 94.0 6.0 39
98.00 FOSL1428K98 13.30 1.70 11.60 166.0 13.40 79.0 10.0 33
99.00 FOSL1428K99 6.00 -4.60 10.60 162.0 12.40 105.0 6.0 21
100.00 FOSL1428K100 8.01 -1.79 9.80 124.0 11.50 170.0 1.0 49
101.00 FOSL1428K101 4.10 -4.50 8.60 162.0 10.50 222.0 19.0 28
102.00 FOSL1428K102 7.80 0.00 7.80 118.0 9.50 211.0 0.0 0
103.00 FOSL1428K103 10.38 4.08 6.30 243.0 8.50 500.0 3.0 32
104.00 FOSL1428K104 3.00 -2.80 5.80 133.0 7.50 260.0 4.0 4
105.00 FOSL1428K105 5.31 -0.09 5.40 48.0 6.50 357.0 5.0 26
106.00 FOSL1428K106 4.20 -0.20 4.40 49.0 5.50 347.0 19.0 38
107.00 FOSL1428K107 1.75 -1.75 3.40 79.0 4.50 402.0 10.0 5
108.00 FOSL1428K108 3.30 0.75 2.55 82.0 3.50 361.0 3.0 17
109.00 FOSL1428K109 2.50 0.00 1.65 94.0 2.40 470.0 9.0 39
110.00 FOSL1428K110 1.20 0.00 0.95 80.0 1.55 567.0 10.0 34
111.00 FOSL1428K111 0.85 0.40 0.45 91.0 0.90 732.0 4.0 26
112.00 FOSL1428K112 0.30 0.00 0.15 127.0 0.35 311.0 2.0 55
113.00 FOSL1428K113 0.35 0.30 0.05 86.0 0.35 485.0 1.0 9
114.00 FOSL1428K114 0.20 0.15 0.05 43.0 0.15 348.0 13.0 65
115.00 FOSL1428K115 0.17 -0.13 0.05 5.0 0.30 628.0 11.0 111
116.00 FOSL1428K116 0.99 0.49 0.05 5.0 0.50 502.0 29.0 29
117.00 FOSL1428K117 0.10 -0.30 0.05 11.0 0.40 329.0 3.0 3
118.00 FOSL1428K118 0.05 -0.35 0.05 11.0 0.40 426.0 3.0 3
119.00 FOSL1428K119 0.30 0.00 0.05 10.0 0.30 426.0 0.0 0
120.00 FOSL1428K120 0.15 -0.25 0.05 10.0 0.40 426.0 1.0 1
121.00 FOSL1428K121 0.30 0.00 0.05 10.0 0.30 426.0 0.0 0
122.00 FOSL1428K122 0.50 0.00 0.00 0.0 0.50 391.0 0.0 0
123.00 FOSL1428K123 0.40 0.00 0.00 0.0 0.40 351.0 0.0 0
124.00 FOSL1428K124 0.40 0.00 0.00 0.0 0.40 351.0 0.0 0
125.00 FOSL1428K125 0.20 0.00 0.05 5.0 0.20 347.0 0.0 0
130.00 FOSL1428K130 0.05 -0.10 0.05 3.0 0.15 156.0 10.0 10
135.00 FOSL1428K135 0.30 0.00 0.00 0.0 0.30 311.0 0.0 0

Put Options: FOSL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 FOSL1428W70 0.35 0.10 0.05 10.0 0.25 154.0 9.0 9
75.00 FOSL1428W75 0.05 -0.15 0.05 1.0 0.20 263.0 5.0 31
80.00 FOSL1428W80 0.80 0.35 0.05 15.0 0.45 319.0 11.0 11
81.00 FOSL1428W81 0.20 0.00 0.05 25.0 0.20 264.0 0.0 0
82.00 FOSL1428W82 0.25 0.00 0.05 15.0 0.25 310.0 0.0 0
83.00 FOSL1428W83 0.02 -0.38 0.10 66.0 0.40 331.0 5.0 5
84.00 FOSL1428W84 1.05 0.60 0.05 15.0 0.45 330.0 10.0 10
85.00 FOSL1428W85 1.50 1.45 0.10 397.0 0.05 27.0 10.0 10
86.00 FOSL1428W86 0.40 0.00 0.05 10.0 0.40 370.0 0.0 0
87.00 FOSL1428W87 0.40 0.00 0.05 10.0 0.40 330.0 0.0 0
88.00 FOSL1428W88 0.40 0.00 0.05 10.0 0.40 330.0 0.0 0
89.00 FOSL1428W89 0.40 0.00 0.05 10.0 0.40 330.0 0.0 0
90.00 FOSL1428W90 0.89 0.49 0.05 10.0 0.40 330.0 3.0 5
91.00 FOSL1428W91 0.81 0.41 0.05 10.0 0.40 330.0 1.0 1
92.00 FOSL1428W92 0.26 -0.14 0.10 10.0 0.40 329.0 5.0 8
93.00 FOSL1428W93 1.04 0.64 0.10 10.0 0.40 330.0 13.0 13
94.00 FOSL1428W94 2.45 2.15 0.05 11.0 0.30 295.0 2.0 2
95.00 FOSL1428W95 1.33 1.18 0.05 16.0 0.15 76.0 3.0 3
96.00 FOSL1428W96 2.60 2.25 0.05 114.0 0.35 265.0 1.0 1
97.00 FOSL1428W97 1.90 1.40 0.05 10.0 0.50 670.0 1.0 120
98.00 FOSL1428W98 1.97 1.57 0.05 10.0 0.40 370.0 7.0 21
99.00 FOSL1428W99 2.31 2.01 0.05 18.0 0.30 406.0 56.0 56
100.00 FOSL1428W100 0.05 -0.10 0.05 2.0 0.15 168.0 18.0 60
101.00 FOSL1428W101 0.40 0.00 0.05 22.0 0.40 514.0 0.0 0
102.00 FOSL1428W102 0.58 0.28 0.05 151.0 0.30 394.0 11.0 10
103.00 FOSL1428W103 0.34 0.19 0.05 20.0 0.15 164.0 20.0 23
104.00 FOSL1428W104 0.18 -0.22 0.05 44.0 0.40 592.0 3.0 66
105.00 FOSL1428W105 0.30 -0.20 0.05 52.0 0.50 608.0 24.0 33
106.00 FOSL1428W106 0.40 -0.05 0.05 44.0 0.45 630.0 24.0 49
107.00 FOSL1428W107 0.35 -0.15 0.05 226.0 0.50 670.0 5.0 13
108.00 FOSL1428W108 0.65 0.35 0.10 190.0 0.30 448.0 10.0 103
109.00 FOSL1428W109 0.20 0.00 0.10 376.0 0.35 419.0 3.0 42
110.00 FOSL1428W110 0.46 0.00 0.35 206.0 0.60 46.0 5.0 30
111.00 FOSL1428W111 0.80 0.00 0.75 403.0 1.10 30.0 2.0 15
112.00 FOSL1428W112 3.40 2.15 1.25 319.0 1.80 71.0 120.0 98
113.00 FOSL1428W113 3.00 1.50 1.50 403.0 2.75 58.0 6.0 5
114.00 FOSL1428W114 3.40 1.45 1.95 333.0 3.80 23.0 2.0 2
115.00 FOSL1428W115 2.50 0.00 2.50 440.0 5.30 331.0 0.0 0
116.00 FOSL1428W116 3.60 0.00 3.60 434.0 6.00 203.0 0.0 0
117.00 FOSL1428W117 3.90 0.00 3.90 235.0 7.40 251.0 0.0 0
118.00 FOSL1428W118 7.50 2.60 4.80 121.0 8.70 289.0 12.0 12
119.00 FOSL1428W119 6.00 0.00 6.00 327.0 9.70 249.0 0.0 0
120.00 FOSL1428W120 7.00 0.00 7.00 339.0 10.70 263.0 0.0 0
121.00 FOSL1428W121 8.00 0.00 8.00 211.0 11.50 205.0 0.0 0
122.00 FOSL1428W122 9.00 0.00 9.00 271.0 12.40 102.0 0.0 0
123.00 FOSL1428W123 10.10 0.00 10.10 51.0 13.40 49.0 0.0 0
124.00 FOSL1428W124 11.10 0.00 11.10 49.0 14.40 49.0 0.0 0
125.00 FOSL1428W125 12.00 0.00 12.00 60.0 15.50 34.0 0.0 0
130.00 FOSL1428W130 17.00 0.00 17.00 39.0 20.20 33.0 0.0 0
135.00 FOSL1428W135 22.60 0.00 22.60 309.0 25.20 80.0 0.0 0