Fossil Group Inc $98.86

up +0.92


19/8/2014 04:00 PM  |  NASDAQ : FOSL  
Industries : Consumer Durables / Recreational Goods, Other
Last Trade: 98.86
Trade Time: Aug 19 04:00 PM Eastern Daylight Time
Change: 0.92 (0.94 %)
Prev Close: 97.94
Open: 98.16
Bid: 98.85
Ask: 98.86
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 34%
Options:

Call Options: FOSL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 FOSL1420I60 36.70 0.00 37.60 211.0 39.70 197.0 0.0 0
65.00 FOSL1420I65 31.70 0.00 32.30 81.0 34.70 147.0 0.0 0
70.00 FOSL1420I70 26.70 0.00 27.30 92.0 29.80 166.0 0.0 0
75.00 FOSL1420I75 23.40 1.60 22.30 469.0 24.40 260.0 12.0 12
80.00 FOSL1420I80 16.40 0.00 17.80 252.0 19.50 193.0 0.0 0
85.00 FOSL1420I85 16.10 4.20 12.90 532.0 14.50 347.0 8.0 8
90.00 FOSL1420I90 9.50 1.80 8.20 551.0 9.40 93.0 3.0 44
95.00 FOSL1420I95 4.77 0.57 4.10 434.0 5.20 275.0 4.0 172
100.00 FOSL1420I100 1.83 0.43 1.75 255.0 1.95 32.0 7.0 632
105.00 FOSL1420I105 0.55 0.05 0.45 176.0 0.60 71.0 39.0 1,743
110.00 FOSL1420I110 0.10 -0.05 0.10 92.0 0.20 16.0 41.0 696
115.00 FOSL1420I115 0.10 0.00 0.05 1.0 0.25 546.0 20.0 351
120.00 FOSL1420I120 0.06 -0.14 0.05 1.0 0.25 367.0 4.0 288
125.00 FOSL1420I125 0.10 -0.15 0.10 30.0 0.25 391.0 30.0 99
130.00 FOSL1420I130 0.15 -0.10 0.05 10.0 0.25 141.0 1.0 374
135.00 FOSL1420I135 0.10 -0.15 0.05 10.0 0.25 321.0 18.0 79
140.00 FOSL1420I140 0.10 -0.15 0.10 9.0 0.25 238.0 24.0 58
145.00 FOSL1420I145 1.40 1.15 0.05 10.0 0.25 449.0 1.0 4
150.00 FOSL1420I150 1.40 1.25 0.05 540.0 0.15 278.0 2.0 15
155.00 FOSL1420I155 0.25 0.00 0.20 274.0 0.25 324.0 8.0 41
160.00 FOSL1420I160 1.40 1.15 0.10 234.0 0.25 328.0 11.0 21
165.00 FOSL1420I165 0.25 0.00 0.05 259.0 0.25 132.0 0.0 0
170.00 FOSL1420I170 1.56 1.31 0.10 11.0 0.25 328.0 11.0 11

Put Options: FOSL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 FOSL1420U60 0.10 -0.10 0.05 11.0 0.20 673.0 1.0 6
65.00 FOSL1420U65 0.15 -0.05 0.05 11.0 0.20 99.0 1.0 1
70.00 FOSL1420U70 0.05 -0.15 0.05 1.0 0.20 97.0 1.0 1
75.00 FOSL1420U75 0.10 -0.15 0.05 11.0 0.25 448.0 10.0 34
80.00 FOSL1420U80 0.10 0.00 0.05 11.0 0.05 5.0 24.0 64
85.00 FOSL1420U85 0.19 0.09 0.05 237.0 0.30 292.0 6.0 179
90.00 FOSL1420U90 0.34 -0.07 0.25 126.0 0.40 116.0 74.0 771
95.00 FOSL1420U95 1.00 -0.31 0.95 1.0 1.05 61.0 159.0 2,305
100.00 FOSL1420U100 2.95 -0.65 2.85 51.0 3.10 154.0 2.0 783
105.00 FOSL1420U105 8.70 1.70 6.20 557.0 7.00 190.0 4.0 907
110.00 FOSL1420U110 11.40 -0.20 11.00 78.0 12.10 262.0 6.0 111
115.00 FOSL1420U115 14.37 -2.13 15.60 430.0 17.50 374.0 2.0 155
120.00 FOSL1420U120 18.10 -3.30 20.60 412.0 22.80 404.0 12.0 25
125.00 FOSL1420U125 22.50 -3.90 24.80 583.0 27.70 457.0 1.0 154
130.00 FOSL1420U130 17.80 -12.50 29.80 22.0 32.70 126.0 10.0 12
135.00 FOSL1420U135 21.10 -15.30 35.60 157.0 37.70 268.0 2.0 3
140.00 FOSL1420U140 25.20 -15.50 39.50 22.0 41.90 89.0 11.0 11
145.00 FOSL1420U145 45.70 0.00 44.70 83.0 46.90 193.0 0.0 0
150.00 FOSL1420U150 50.40 0.00 50.30 54.0 52.80 284.0 0.0 0
155.00 FOSL1420U155 49.40 -6.00 54.70 22.0 57.80 164.0 10.0 0
160.00 FOSL1420U160 60.40 0.00 59.70 22.0 62.60 129.0 0.0 0
165.00 FOSL1420U165 65.40 0.00 64.70 22.0 67.80 136.0 0.0 0
170.00 FOSL1420U170 70.40 0.00 69.70 22.0 72.80 132.0 0.0 0
Trading Center