$109.37 +1.94 (1.81%) Fossil Group Inc -

Nov. 20, 2014 | 04:00 PM
Last Trade: 109.37
Trade Time: Nov 20 04:00 PM Eastern Daylight Time
Change: +1.94 (1.81%)
Prev Close: 107.43
Open: 107.19
Bid: 109.34
Ask: 109.38
Options:

Call Options: FOSL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 FOSL1422K65 40.90 0.00 42.40 229.0 45.60 204.0 0.0 0
70.00 FOSL1422K70 35.90 0.00 37.40 229.0 40.30 140.0 0.0 0
70.00 FOSL1428K70 36.10 0.00 37.40 364.0 40.10 103.0 0.0 0
74.50 FOSL1422K74.5 31.70 0.00 32.90 229.0 36.10 204.0 0.0 0
75.00 FOSL1422K75 31.00 0.00 32.40 229.0 35.60 204.0 0.0 0
75.00 FOSL1428K75 31.10 0.00 32.40 229.0 35.10 43.0 0.0 0
76.00 FOSL1422K76 30.50 0.00 31.40 229.0 34.60 204.0 0.0 0
79.00 FOSL1422K79 27.40 0.00 28.40 229.0 31.50 204.0 0.0 0
80.00 FOSL1422K80 26.40 0.00 27.50 229.0 30.40 164.0 0.0 0
80.00 FOSL1428K80 26.10 0.00 27.40 229.0 30.00 43.0 0.0 0
81.00 FOSL1422K81 25.30 0.00 26.40 85.0 29.50 41.0 0.0 0
81.00 FOSL1428K81 25.30 0.00 26.70 217.0 29.40 135.0 0.0 0
82.00 FOSL1428K82 24.10 0.00 25.40 25.0 28.10 43.0 0.0 0
83.00 FOSL1428K83 22.90 0.00 24.50 36.0 27.00 21.0 0.0 0
84.00 FOSL1422K84 22.40 0.00 23.50 20.0 26.40 39.0 0.0 0
84.00 FOSL1428K84 22.30 0.00 23.50 43.0 26.30 43.0 0.0 0
85.00 FOSL1422K85 21.40 0.00 22.40 20.0 25.40 41.0 0.0 0
85.00 FOSL1428K85 21.10 0.00 22.30 85.0 25.30 10.0 0.0 0
86.00 FOSL1422K86 20.50 0.00 21.40 20.0 24.60 28.0 0.0 0
86.00 FOSL1428K86 20.30 0.00 21.50 260.0 24.30 175.0 0.0 0
87.00 FOSL1422K87 19.60 0.00 20.40 125.0 23.50 120.0 0.0 0
87.00 FOSL1428K87 19.10 0.00 20.60 229.0 23.20 61.0 0.0 0
88.00 FOSL1422K88 18.30 0.00 19.20 125.0 22.30 80.0 0.0 0
88.00 FOSL1428K88 18.10 0.00 19.40 229.0 22.10 43.0 0.0 0
89.00 FOSL1422K89 17.40 0.00 18.40 284.0 21.30 200.0 0.0 0
89.00 FOSL1428K89 17.20 0.00 18.40 221.0 21.10 43.0 0.0 0
90.00 FOSL1422K90 22.00 5.70 17.30 394.0 20.20 294.0 2.0 15
90.00 FOSL1428K90 16.60 0.00 17.50 229.0 20.00 43.0 0.0 0
91.00 FOSL1422K91 15.40 0.00 16.40 344.0 19.20 220.0 0.0 0
91.00 FOSL1428K91 15.60 0.00 16.50 229.0 19.10 43.0 0.0 0
92.00 FOSL1422K92 14.60 0.00 15.30 384.0 18.20 260.0 0.0 0
92.00 FOSL1428K92 14.70 0.00 15.50 229.0 18.00 43.0 0.0 0
93.00 FOSL1422K93 13.40 0.00 14.30 366.0 17.10 239.0 0.0 0
93.00 FOSL1428K93 13.60 0.00 14.60 309.0 17.00 85.0 0.0 0
94.00 FOSL1422K94 7.60 -4.60 13.30 459.0 16.20 249.0 14.0 14
94.00 FOSL1428K94 12.60 0.00 13.40 161.0 16.00 88.0 0.0 0
95.00 FOSL1422K95 13.07 1.87 12.40 616.0 15.00 540.0 3.0 241
95.00 FOSL1428K95 9.65 -1.65 12.50 270.0 15.20 196.0 5.0 16
96.00 FOSL1422K96 18.00 7.80 11.30 375.0 14.20 299.0 1.0 30
96.00 FOSL1428K96 6.60 -3.70 11.40 279.0 14.00 89.0 18.0 18
97.00 FOSL1422K97 8.10 -1.10 10.40 372.0 13.00 302.0 20.0 36
97.00 FOSL1428K97 13.30 3.90 10.40 279.0 13.10 195.0 6.0 39
98.00 FOSL1422K98 10.04 1.84 9.40 612.0 12.00 544.0 1.0 314
98.00 FOSL1428K98 13.30 4.90 9.50 266.0 12.10 186.0 10.0 33
99.00 FOSL1422K99 6.80 -0.70 8.40 668.0 11.00 421.0 14.0 134
99.00 FOSL1428K99 6.00 -1.50 8.60 259.0 11.00 88.0 6.0 21
100.00 FOSL1422K100 7.93 0.23 8.30 562.0 9.80 523.0 1.0 5,433
100.00 FOSL1428K100 8.01 0.71 8.20 247.0 10.00 181.0 1.0 48
101.00 FOSL1422K101 10.70 4.50 7.30 308.0 8.80 318.0 18.0 77
101.00 FOSL1428K101 4.10 -2.00 7.30 256.0 9.00 315.0 19.0 28
102.00 FOSL1422K102 7.12 1.92 6.20 329.0 7.80 303.0 2.0 50
102.00 FOSL1428K102 5.30 0.00 6.30 189.0 8.00 282.0 0.0 0
103.00 FOSL1422K103 6.10 1.37 5.90 521.0 6.70 423.0 3.0 145
103.00 FOSL1428K103 10.38 5.88 5.80 206.0 7.10 305.0 3.0 32
104.00 FOSL1422K104 3.60 0.00 4.80 320.0 5.70 237.0 1.0 95
104.00 FOSL1428K104 3.00 -0.60 4.80 211.0 6.20 297.0 4.0 4
105.00 FOSL1422K105 4.10 0.90 3.80 505.0 4.80 498.0 17.0 153
105.00 FOSL1428K105 4.90 1.33 4.20 345.0 5.20 550.0 10.0 16
106.00 FOSL1422K106 2.70 1.15 2.80 233.0 3.80 304.0 12.0 97
106.00 FOSL1428K106 4.20 1.70 3.30 385.0 4.10 421.0 19.0 33
107.00 FOSL1422K107 2.62 1.42 2.25 21.0 2.75 778.0 1528.0 3,715
107.00 FOSL1428K107 1.75 0.00 2.70 168.0 3.10 97.0 10.0 5
108.00 FOSL1422K108 1.20 0.55 1.20 181.0 1.70 734.0 41.0 79
108.00 FOSL1428K108 2.40 0.95 1.90 434.0 2.30 76.0 12.0 12
109.00 FOSL1422K109 0.60 0.20 0.55 225.0 1.10 965.0 1.0 162
109.00 FOSL1428K109 1.69 0.94 1.30 515.0 1.65 172.0 4.0 46
110.00 FOSL1422K110 0.30 0.05 0.15 350.0 0.40 626.0 111.0 280
110.00 FOSL1428K110 1.13 0.58 0.90 300.0 1.20 300.0 12.0 27
111.00 FOSL1422K111 0.18 0.13 0.05 121.0 0.20 473.0 56.0 111
111.00 FOSL1428K111 0.65 0.30 0.55 325.0 0.80 218.0 4.0 16
112.00 FOSL1422K112 0.03 -0.07 0.20 1.0 0.10 325.0 5.0 155
112.00 FOSL1428K112 0.55 0.40 0.35 195.0 0.50 53.0 37.0 60
113.00 FOSL1422K113 0.10 0.05 0.05 11.0 0.10 313.0 1.0 247
113.00 FOSL1428K113 0.29 0.24 0.15 440.0 0.40 352.0 1.0 9
114.00 FOSL1422K114 0.20 0.00 0.05 44.0 0.20 337.0 0.0 0
114.00 FOSL1428K114 0.10 0.00 0.05 400.0 0.35 355.0 2.0 52
115.00 FOSL1422K115 0.02 0.01 0.05 5.0 0.05 120.0 10.0 360
115.00 FOSL1428K115 0.17 0.12 0.05 232.0 0.30 291.0 11.0 111
116.00 FOSL1422K116 0.24 0.09 0.05 10.0 0.15 313.0 69.0 69
116.00 FOSL1428K116 0.99 0.64 0.05 5.0 0.25 262.0 29.0 29
117.00 FOSL1422K117 0.20 0.00 0.05 38.0 0.20 280.0 1.0 1
117.00 FOSL1428K117 0.10 -0.20 0.05 11.0 0.25 247.0 3.0 3
118.00 FOSL1422K118 0.14 -0.06 0.05 266.0 0.20 272.0 21.0 20
118.00 FOSL1428K118 0.05 -0.20 0.05 11.0 0.25 157.0 3.0 3
119.00 FOSL1422K119 0.25 0.00 0.05 15.0 0.25 226.0 0.0 0
119.00 FOSL1428K119 0.25 0.00 0.05 10.0 0.25 247.0 0.0 0
120.00 FOSL1422K120 0.03 -0.02 0.05 10.0 0.05 137.0 10.0 326
120.00 FOSL1428K120 0.15 -0.15 0.05 10.0 0.25 248.0 1.0 1
121.00 FOSL1422K121 0.05 -0.15 0.05 10.0 0.20 301.0 30.0 30
121.00 FOSL1428K121 0.25 0.00 0.05 10.0 0.25 114.0 0.0 0
122.00 FOSL1422K122 0.25 0.00 0.00 0.0 0.25 78.0 0.0 0
123.00 FOSL1422K123 0.20 0.00 0.00 0.0 0.20 80.0 0.0 0
124.00 FOSL1422K124 0.20 0.00 0.00 0.0 0.20 81.0 0.0 0
125.00 FOSL1422K125 0.10 -0.05 0.05 48.0 0.15 45.0 8.0 6
125.00 FOSL1428K125 0.25 0.00 0.05 5.0 0.25 240.0 0.0 0
126.00 FOSL1422K126 0.15 0.00 0.00 0.0 0.15 75.0 0.0 0
127.00 FOSL1422K127 0.20 0.00 0.00 0.0 0.20 262.0 0.0 0
130.00 FOSL1422K130 0.15 0.00 0.05 1.0 0.15 268.0 0.0 0
130.00 FOSL1428K130 0.05 -0.15 0.05 3.0 0.20 127.0 10.0 10
135.00 FOSL1422K135 0.02 -0.03 0.05 11.0 0.15 181.0 1.0 1

Put Options: FOSL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 FOSL1422W65 0.25 0.00 0.05 10.0 0.25 320.0 0.0 0
70.00 FOSL1422W70 0.30 0.05 0.05 10.0 0.25 355.0 8.0 16
70.00 FOSL1428W70 0.35 0.15 0.05 10.0 0.25 198.0 9.0 9
74.50 FOSL1422W74.5 0.20 0.00 0.10 11.0 0.20 177.0 0.0 0
75.00 FOSL1422W75 0.20 0.00 0.05 5.0 0.20 219.0 1.0 15
75.00 FOSL1428W75 0.05 -0.15 0.05 1.0 0.20 160.0 5.0 31
76.00 FOSL1422W76 0.05 -0.20 0.05 50.0 0.25 312.0 5.0 20
79.00 FOSL1422W79 0.37 0.17 0.05 5.0 0.20 150.0 2.0 2
80.00 FOSL1422W80 0.05 0.00 0.05 1.0 0.05 44.0 2.0 104
80.00 FOSL1428W80 0.80 0.60 0.05 15.0 0.25 169.0 11.0 11
81.00 FOSL1422W81 0.20 0.00 0.05 15.0 0.20 159.0 0.0 0
81.00 FOSL1428W81 0.20 0.00 0.05 25.0 0.20 103.0 0.0 0
82.00 FOSL1428W82 0.20 0.00 0.05 15.0 0.25 125.0 0.0 0
83.00 FOSL1428W83 0.02 -0.18 0.10 66.0 0.25 127.0 5.0 5
84.00 FOSL1422W84 0.15 -0.10 0.10 65.0 0.25 312.0 30.0 32
84.00 FOSL1428W84 1.05 0.85 0.05 15.0 0.25 198.0 10.0 10
85.00 FOSL1422W85 0.04 -0.06 0.10 145.0 0.05 38.0 10.0 68
85.00 FOSL1428W85 1.50 1.30 0.10 397.0 0.30 184.0 10.0 10
86.00 FOSL1422W86 0.33 0.13 0.05 346.0 0.20 406.0 17.0 17
86.00 FOSL1428W86 0.25 0.00 0.05 10.0 0.30 143.0 0.0 0
87.00 FOSL1422W87 0.45 0.20 0.10 259.0 0.25 357.0 10.0 10
87.00 FOSL1428W87 0.20 0.00 0.05 10.0 0.25 133.0 0.0 0
88.00 FOSL1422W88 0.05 0.00 0.20 134.0 0.05 41.0 2.0 23
88.00 FOSL1428W88 0.25 0.00 0.05 10.0 0.30 146.0 0.0 0
89.00 FOSL1422W89 0.05 -0.10 0.05 3.0 0.15 280.0 7.0 50
89.00 FOSL1428W89 0.20 0.00 0.05 10.0 0.25 116.0 0.0 0
90.00 FOSL1422W90 0.05 -0.05 0.35 145.0 0.05 43.0 1.0 577
90.00 FOSL1428W90 0.89 0.69 0.05 10.0 0.25 115.0 3.0 5
91.00 FOSL1422W91 0.05 -0.10 0.05 10.0 0.20 424.0 30.0 19
91.00 FOSL1428W91 0.81 0.56 0.05 10.0 0.30 145.0 1.0 1
92.00 FOSL1422W92 0.71 0.46 0.05 10.0 0.25 412.0 2.0 39
92.00 FOSL1428W92 0.26 0.01 0.10 10.0 0.30 189.0 5.0 8
93.00 FOSL1422W93 0.08 -0.12 0.05 10.0 0.25 357.0 5.0 96
93.00 FOSL1428W93 1.04 0.79 0.10 10.0 0.30 297.0 13.0 13
94.00 FOSL1422W94 0.02 0.00 0.05 10.0 0.10 29.0 19.0 78
94.00 FOSL1428W94 2.45 2.15 0.05 11.0 0.35 319.0 2.0 2
95.00 FOSL1422W95 0.04 0.00 0.05 36.0 0.05 39.0 19.0 362
95.00 FOSL1428W95 1.33 1.08 0.05 16.0 0.15 102.0 3.0 3
96.00 FOSL1422W96 0.10 0.00 0.05 10.0 0.05 39.0 1.0 134
96.00 FOSL1428W96 2.60 2.35 0.05 114.0 0.30 272.0 1.0 1
97.00 FOSL1422W97 1.70 1.55 0.05 11.0 0.20 641.0 77.0 111
97.00 FOSL1428W97 1.90 1.85 0.05 10.0 0.30 645.0 1.0 120
98.00 FOSL1422W98 0.05 -0.15 0.05 11.0 0.25 357.0 2.0 99
98.00 FOSL1428W98 1.97 1.92 0.05 10.0 0.35 515.0 7.0 21
99.00 FOSL1422W99 0.05 -0.10 0.05 4.0 0.20 342.0 4.0 17
99.00 FOSL1428W99 2.31 2.26 0.05 18.0 0.40 494.0 56.0 56
100.00 FOSL1422W100 0.03 -0.07 0.05 219.0 0.05 71.0 10.0 5,470
100.00 FOSL1428W100 0.33 0.28 0.05 31.0 0.45 576.0 5.0 47
101.00 FOSL1422W101 0.08 -0.02 0.05 10.0 0.10 267.0 1.0 119
101.00 FOSL1428W101 0.10 0.00 0.05 22.0 0.45 535.0 0.0 0
102.00 FOSL1422W102 0.25 0.10 0.05 208.0 0.20 351.0 17.0 39
102.00 FOSL1428W102 0.58 0.53 0.05 151.0 0.55 800.0 11.0 10
103.00 FOSL1422W103 0.10 -0.10 0.05 470.0 0.05 114.0 11.0 411
103.00 FOSL1428W103 0.34 0.29 0.05 222.0 0.35 470.0 20.0 23
104.00 FOSL1422W104 0.35 0.30 0.05 68.0 0.20 417.0 1.0 36
104.00 FOSL1428W104 0.35 0.00 0.10 266.0 0.35 387.0 64.0 66
105.00 FOSL1422W105 0.08 -0.02 0.10 10.0 0.15 799.0 20.0 516
105.00 FOSL1428W105 0.30 -0.15 0.20 180.0 0.85 917.0 24.0 9
106.00 FOSL1422W106 0.30 0.00 0.05 24.0 0.15 434.0 19.0 96
106.00 FOSL1428W106 0.40 -0.25 0.30 265.0 0.75 813.0 36.0 17
107.00 FOSL1422W107 0.10 -0.50 0.05 66.0 0.15 570.0 20.0 372
107.00 FOSL1428W107 1.65 0.65 0.45 328.0 0.90 839.0 1.0 11
108.00 FOSL1422W108 0.15 -0.90 0.10 54.0 0.20 356.0 20.0 54
108.00 FOSL1428W108 2.00 0.50 0.70 416.0 1.15 724.0 5.0 100
109.00 FOSL1422W109 0.60 -0.90 0.35 128.0 0.55 417.0 4.0 131
109.00 FOSL1428W109 2.35 0.00 1.00 540.0 1.55 543.0 43.0 56
110.00 FOSL1422W110 1.05 -1.65 0.90 32.0 1.20 276.0 10.0 175
110.00 FOSL1428W110 3.20 0.00 1.55 448.0 2.05 443.0 7.0 30
111.00 FOSL1422W111 3.60 0.00 1.25 347.0 2.40 505.0 1.0 44
111.00 FOSL1428W111 2.77 0.47 1.95 536.0 3.00 627.0 20.0 20
112.00 FOSL1422W112 5.26 1.86 2.15 304.0 3.60 327.0 10.0 5
112.00 FOSL1428W112 3.40 0.50 2.60 480.0 3.50 360.0 120.0 21
113.00 FOSL1422W113 3.60 0.00 3.10 243.0 4.60 249.0 0.0 0
113.00 FOSL1428W113 3.00 -0.80 3.30 314.0 5.10 492.0 6.0 5
114.00 FOSL1422W114 4.50 0.00 4.00 231.0 5.60 217.0 0.0 0
114.00 FOSL1428W114 3.40 -2.20 4.30 171.0 5.90 315.0 2.0 2
115.00 FOSL1422W115 6.76 1.26 5.10 227.0 6.60 202.0 2.0 3
115.00 FOSL1428W115 5.70 0.00 5.20 168.0 6.50 185.0 0.0 0
116.00 FOSL1422W116 6.60 0.00 5.80 106.0 7.60 93.0 0.0 0
116.00 FOSL1428W116 6.70 0.00 5.90 155.0 7.50 278.0 0.0 0
117.00 FOSL1422W117 8.20 0.00 6.80 104.0 8.60 109.0 0.0 0
117.00 FOSL1428W117 8.30 0.00 6.70 275.0 8.50 184.0 0.0 0
118.00 FOSL1422W118 7.70 -1.00 8.00 84.0 9.60 128.0 9.0 9
118.00 FOSL1428W118 7.50 -1.20 8.10 188.0 9.50 202.0 12.0 12
119.00 FOSL1422W119 9.50 0.00 9.00 99.0 10.60 109.0 0.0 0
119.00 FOSL1428W119 10.30 0.00 8.90 89.0 10.50 89.0 0.0 0
120.00 FOSL1422W120 11.20 0.00 10.00 91.0 11.60 99.0 0.0 0
120.00 FOSL1428W120 11.20 0.00 10.00 121.0 11.50 108.0 0.0 0
121.00 FOSL1422W121 12.20 0.00 11.00 79.0 12.60 109.0 0.0 0
121.00 FOSL1428W121 12.40 0.00 10.70 169.0 12.50 102.0 0.0 0
122.00 FOSL1422W122 13.20 0.00 12.00 99.0 13.30 110.0 0.0 0
123.00 FOSL1422W123 14.20 0.00 12.60 108.0 14.30 100.0 0.0 0
124.00 FOSL1422W124 15.20 0.00 13.90 87.0 15.30 100.0 0.0 0
125.00 FOSL1422W125 12.70 -2.50 14.90 130.0 16.30 114.0 2.0 0
125.00 FOSL1428W125 15.70 0.00 14.80 48.0 17.60 244.0 0.0 0
126.00 FOSL1422W126 16.40 0.00 15.90 130.0 17.30 114.0 0.0 0
127.00 FOSL1422W127 17.60 0.00 16.90 130.0 18.30 113.0 0.0 0
130.00 FOSL1422W130 20.70 0.00 19.60 204.0 21.30 113.0 0.0 0
130.00 FOSL1428W130 21.20 0.00 19.80 43.0 22.50 229.0 0.0 0
135.00 FOSL1422W135 25.70 0.00 24.80 299.0 26.30 112.0 0.0 0