Fossil Group Inc $100.04

down -0.28


16/9/2014 01:45 PM  |  NASDAQ : FOSL  
Industries : Consumer Durables / Recreational Goods, Other
Last Trade: 100.04
Trade Time: Sep 16 01:45 PM Eastern Daylight Time
Change: -0.28 (-0.28 %)
Prev Close: 100.32
Open: 100.52
Bid: 100.06
Ask: 100.07
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 31%
Options:

Call Options: FOSL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 FOSL1420I60 39.00 0.00 38.30 176.0 41.70 215.0 0.0 0
65.00 FOSL1420I65 34.20 0.00 33.40 40.0 36.70 60.0 0.0 0
70.00 FOSL1420I70 29.50 0.00 28.40 45.0 31.60 50.0 0.0 0
74.50 FOSL1420I74.5 25.00 0.00 23.90 40.0 27.20 60.0 0.0 0
75.00 FOSL1420I75 23.40 -1.20 23.40 349.0 26.70 230.0 12.0 12
76.00 FOSL1420I76 23.60 0.00 21.90 48.0 25.70 117.0 0.0 0
79.00 FOSL1420I79 20.60 0.00 19.00 40.0 22.70 121.0 0.0 0
80.00 FOSL1420I80 19.60 0.00 18.40 75.0 21.60 60.0 0.0 0
81.00 FOSL1420I81 18.40 0.00 17.40 59.0 20.70 125.0 0.0 0
84.00 FOSL1420I84 15.60 0.00 14.70 54.0 17.40 112.0 0.0 0
85.00 FOSL1420I85 16.10 1.50 13.90 360.0 16.60 392.0 8.0 8
85.00 FOSL1426I85 14.60 0.00 13.70 150.0 16.70 170.0 0.0 0
86.00 FOSL1420I86 13.60 0.00 12.70 56.0 15.40 112.0 0.0 0
89.00 FOSL1420I89 10.50 0.00 9.70 46.0 12.40 177.0 0.0 0
90.00 FOSL1420I90 10.00 0.40 8.90 382.0 11.70 429.0 6.0 47
90.00 FOSL1426I90 9.70 0.00 8.90 154.0 11.70 161.0 0.0 0
91.00 FOSL1420I91 8.70 0.00 8.00 180.0 10.70 204.0 0.0 0
94.00 FOSL1420I94 6.70 1.00 4.90 484.0 6.80 404.0 1.0 1
95.00 FOSL1420I95 7.26 2.46 4.00 604.0 5.80 557.0 10.0 173
95.00 FOSL1426I95 4.90 0.00 4.30 622.0 6.10 605.0 0.0 0
96.00 FOSL1420I96 5.20 1.30 3.20 600.0 5.20 651.0 1.0 8
97.00 FOSL1420I97 3.00 0.00 2.40 730.0 4.00 742.0 0.0 0
97.00 FOSL1426I97 3.40 0.00 2.90 683.0 3.80 201.0 0.0 0
98.00 FOSL1420I98 5.80 3.60 1.90 765.0 2.55 322.0 8.0 8
98.00 FOSL1426I98 2.95 0.00 2.65 416.0 3.00 144.0 0.0 0
99.00 FOSL1420I99 3.30 1.50 1.45 472.0 1.75 364.0 33.0 87
99.00 FOSL1426I99 2.30 0.00 1.90 542.0 2.30 167.0 0.0 0
100.00 FOSL1420I100 1.05 -0.35 0.85 1208.0 1.15 361.0 16.0 518
100.00 FOSL1426I100 1.55 -0.15 1.35 972.0 1.75 192.0 58.0 0
101.00 FOSL1420I101 0.60 -0.75 0.40 1291.0 0.70 682.0 40.0 63
101.00 FOSL1426I101 1.15 -0.05 0.95 750.0 1.30 417.0 25.0 30
102.00 FOSL1420I102 0.30 -0.25 0.25 8.0 0.45 9.0 5.0 286
102.00 FOSL1426I102 3.00 2.15 0.60 698.0 0.95 261.0 5.0 41
103.00 FOSL1420I103 0.45 0.00 0.10 623.0 0.40 1014.0 5.0 302
103.00 FOSL1426I103 0.70 0.00 0.45 372.0 0.70 289.0 8.0 53
104.00 FOSL1420I104 0.80 0.65 0.05 316.0 0.30 751.0 125.0 195
104.00 FOSL1426I104 2.90 2.45 0.30 404.0 0.60 421.0 5.0 15
105.00 FOSL1420I105 0.25 0.00 0.10 10.0 0.25 925.0 5.0 1,857
105.00 FOSL1426I105 0.35 0.00 0.20 272.0 0.55 525.0 0.0 0
106.00 FOSL1420I106 0.50 0.45 0.05 215.0 0.25 936.0 55.0 294
107.00 FOSL1420I107 0.10 0.00 0.05 95.0 0.25 922.0 1.0 189
108.00 FOSL1420I108 0.50 0.10 0.05 1.0 0.25 701.0 68.0 69
109.00 FOSL1420I109 0.35 0.00 0.10 126.0 0.25 711.0 26.0 55
110.00 FOSL1420I110 0.05 0.00 0.05 109.0 0.25 851.0 3.0 591
110.00 FOSL1426I110 0.05 0.00 0.05 1.0 0.25 427.0 0.0 0
111.00 FOSL1420I111 0.25 0.05 0.05 206.0 0.25 562.0 10.0 10
112.00 FOSL1420I112 0.25 0.00 0.05 26.0 0.25 438.0 0.0 0
113.00 FOSL1420I113 0.45 0.00 0.05 186.0 0.25 438.0 0.0 0
115.00 FOSL1420I115 0.25 0.00 0.20 8.0 0.25 890.0 3.0 336
115.00 FOSL1426I115 0.30 0.00 0.05 16.0 0.25 345.0 0.0 0
120.00 FOSL1420I120 0.12 0.07 0.05 1.0 0.05 88.0 1.0 288
120.00 FOSL1426I120 0.30 0.00 0.00 0.0 0.25 229.0 0.0 0
125.00 FOSL1420I125 0.05 -0.20 0.05 4.0 0.25 473.0 4.0 95
130.00 FOSL1420I130 0.15 -0.10 0.05 10.0 0.25 861.0 1.0 374
135.00 FOSL1420I135 0.10 -0.15 0.05 10.0 0.25 398.0 18.0 79
140.00 FOSL1420I140 0.10 -0.15 0.10 9.0 0.25 343.0 24.0 58
145.00 FOSL1420I145 1.40 1.15 0.05 10.0 0.25 496.0 1.0 4
150.00 FOSL1420I150 1.40 1.15 0.05 540.0 0.25 486.0 2.0 15
155.00 FOSL1420I155 0.25 0.00 0.20 274.0 0.25 450.0 8.0 41
160.00 FOSL1420I160 1.40 1.15 0.10 234.0 0.25 501.0 11.0 21
165.00 FOSL1420I165 0.25 0.00 0.05 259.0 0.25 242.0 0.0 0
170.00 FOSL1420I170 1.56 1.31 0.10 11.0 0.25 444.0 11.0 11

Put Options: FOSL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 FOSL1420U60 0.10 -0.15 0.05 11.0 0.25 594.0 1.0 6
65.00 FOSL1420U65 0.15 -0.10 0.10 11.0 0.25 247.0 1.0 1
70.00 FOSL1420U70 0.05 -0.15 0.05 1.0 0.20 220.0 1.0 1
74.50 FOSL1420U74.5 0.25 0.00 0.00 0.0 0.25 201.0 0.0 0
75.00 FOSL1420U75 0.10 -0.15 0.05 11.0 0.25 564.0 10.0 34
76.00 FOSL1420U76 0.25 0.00 0.00 0.0 0.25 190.0 0.0 0
79.00 FOSL1420U79 0.25 0.00 0.00 0.0 0.25 146.0 0.0 0
80.00 FOSL1420U80 0.09 -0.16 0.05 11.0 0.25 567.0 5.0 58
81.00 FOSL1420U81 0.13 -0.12 0.00 0.0 0.25 455.0 40.0 40
84.00 FOSL1420U84 0.25 0.00 0.05 69.0 0.25 172.0 0.0 0
85.00 FOSL1420U85 0.12 0.02 0.05 19.0 0.10 406.0 5.0 181
85.00 FOSL1426U85 0.30 0.00 0.00 0.0 0.25 226.0 0.0 0
86.00 FOSL1420U86 0.50 0.00 0.10 61.0 0.15 64.0 0.0 0
89.00 FOSL1420U89 0.50 0.00 0.05 13.0 0.15 461.0 0.0 0
90.00 FOSL1420U90 0.11 0.01 0.05 1.0 0.05 5.0 2.0 709
90.00 FOSL1426U90 0.30 0.00 0.00 0.0 0.25 295.0 0.0 0
91.00 FOSL1420U91 0.30 -0.20 0.05 159.0 0.25 800.0 6.0 46
94.00 FOSL1420U94 0.85 0.50 0.05 17.0 0.25 854.0 4.0 4
95.00 FOSL1420U95 0.10 -0.08 0.05 172.0 0.15 579.0 6.0 2,252
95.00 FOSL1426U95 0.25 0.00 0.25 490.0 0.50 517.0 0.0 0
96.00 FOSL1420U96 0.15 0.05 0.05 589.0 0.30 1224.0 5.0 503
97.00 FOSL1420U97 0.29 0.00 0.15 505.0 0.40 1150.0 16.0 16
97.00 FOSL1426U97 0.70 0.20 0.50 617.0 0.65 10.0 7.0 0
98.00 FOSL1420U98 0.54 0.11 0.30 468.0 0.45 468.0 21.0 116
98.00 FOSL1426U98 0.45 -0.25 0.75 379.0 0.90 170.0 166.0 166
99.00 FOSL1420U99 0.35 0.00 0.55 333.0 0.70 667.0 13.0 186
99.00 FOSL1426U99 0.95 0.00 1.05 595.0 1.25 183.0 150.0 123
100.00 FOSL1420U100 1.50 0.50 0.95 194.0 1.15 647.0 1.0 2,467
100.00 FOSL1426U100 1.30 0.00 1.50 287.0 1.75 223.0 124.0 112
101.00 FOSL1420U101 1.65 0.00 1.50 338.0 1.70 305.0 339.0 318
101.00 FOSL1426U101 2.39 0.00 2.05 99.0 2.25 130.0 10.0 106
102.00 FOSL1420U102 2.70 0.00 2.20 45.0 2.85 655.0 41.0 145
102.00 FOSL1426U102 2.55 0.00 2.65 163.0 2.95 137.0 0.0 0
103.00 FOSL1420U103 2.80 0.00 2.60 645.0 4.30 589.0 7.0 870
103.00 FOSL1426U103 1.78 -1.32 3.00 674.0 4.60 577.0 1.0 6
104.00 FOSL1420U104 3.40 0.00 3.50 621.0 5.20 543.0 8.0 203
104.00 FOSL1426U104 3.10 0.00 3.80 574.0 5.40 506.0 0.0 0
105.00 FOSL1420U105 5.00 0.00 4.40 593.0 6.20 528.0 37.0 926
105.00 FOSL1426U105 3.10 -0.80 4.70 523.0 6.30 506.0 5.0 5
106.00 FOSL1420U106 2.77 -1.23 5.30 414.0 7.20 358.0 20.0 53
107.00 FOSL1420U107 4.10 -0.90 6.30 437.0 8.20 328.0 6.0 6
108.00 FOSL1420U108 6.00 0.00 7.20 419.0 9.30 340.0 9.0 9
109.00 FOSL1420U109 6.90 0.00 7.50 286.0 10.30 267.0 0.0 0
110.00 FOSL1420U110 6.00 -2.00 8.70 524.0 11.10 313.0 10.0 79
110.00 FOSL1426U110 8.00 0.00 8.70 160.0 11.10 129.0 0.0 0
111.00 FOSL1420U111 8.90 0.00 9.40 227.0 12.60 247.0 0.0 0
112.00 FOSL1420U112 9.90 0.00 10.40 199.0 13.60 207.0 0.0 0
113.00 FOSL1420U113 10.90 0.00 11.80 79.0 14.60 91.0 0.0 0
115.00 FOSL1420U115 12.29 -0.61 13.40 402.0 16.50 313.0 2.0 155
115.00 FOSL1426U115 12.90 0.00 13.50 148.0 16.60 148.0 0.0 0
120.00 FOSL1420U120 18.10 0.20 18.40 296.0 21.50 183.0 11.0 13
120.00 FOSL1426U120 17.90 0.00 18.50 68.0 21.70 48.0 0.0 0
125.00 FOSL1420U125 22.50 -0.40 23.40 357.0 26.60 289.0 1.0 138
130.00 FOSL1420U130 17.80 -10.10 28.40 35.0 31.60 51.0 10.0 12
135.00 FOSL1420U135 21.10 -11.80 33.40 286.0 36.60 220.0 2.0 2
140.00 FOSL1420U140 25.20 -12.70 38.40 35.0 41.80 51.0 11.0 11
145.00 FOSL1420U145 42.90 0.00 43.40 45.0 46.50 41.0 0.0 0
150.00 FOSL1420U150 47.90 0.00 48.40 35.0 51.80 51.0 0.0 0
155.00 FOSL1420U155 49.40 -3.50 53.40 35.0 56.70 51.0 10.0 0
160.00 FOSL1420U160 57.90 0.00 58.40 35.0 61.70 51.0 0.0 0
165.00 FOSL1420U165 62.90 0.00 63.40 35.0 66.70 51.0 0.0 0
170.00 FOSL1420U170 67.90 0.00 68.40 35.0 72.10 51.0 0.0 0
Trading Center