Fossil Group Inc $99.02

down -0.85


30/7/2014 01:14 PM  |  NASDAQ : FOSL  
Industries : Consumer Durables / Recreational Goods, Other
Last Trade: 99.02
Trade Time: Jul 30 01:14 PM Eastern Daylight Time
Change: -0.85 (-0.85 %)
Prev Close: 99.87
Open: 100.57
Bid: 99.01
Ask: 99.09
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 27%
Options:

Call Options: FOSL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 FOSL1416H60 39.40 0.00 38.20 229.0 41.60 297.0 0.0 0
65.00 FOSL1416H65 34.40 0.00 33.20 154.0 36.50 237.0 0.0 0
70.00 FOSL1416H70 29.40 0.00 28.30 110.0 31.50 237.0 0.0 0
75.00 FOSL1401H75 24.00 0.00 23.40 257.0 25.00 288.0 0.0 0
75.00 FOSL1416H75 30.50 6.50 23.30 221.0 26.60 346.0 11.0 11
80.00 FOSL1401H80 19.10 0.00 18.40 263.0 20.00 460.0 0.0 0
80.00 FOSL1416H80 19.10 0.00 18.40 161.0 21.80 1.0 0.0 0
84.00 FOSL1416H84 15.50 0.00 15.00 111.0 17.10 175.0 0.0 0
85.00 FOSL1401H85 14.40 0.00 13.80 86.0 15.60 283.0 0.0 0
85.00 FOSL1416H85 14.70 0.00 13.80 174.0 17.00 1.0 0.0 0
86.00 FOSL1401H86 13.40 0.00 12.80 90.0 15.00 279.0 0.0 0
86.00 FOSL1416H86 14.10 0.00 13.40 34.0 15.10 238.0 0.0 0
87.00 FOSL1401H87 12.60 0.00 11.90 41.0 14.00 279.0 0.0 0
88.00 FOSL1401H88 11.70 0.00 10.90 20.0 12.60 284.0 0.0 0
89.00 FOSL1401H89 10.50 0.00 9.90 47.0 11.10 315.0 0.0 0
89.00 FOSL1416H89 11.50 0.00 10.80 67.0 12.40 441.0 0.0 0
90.00 FOSL1401H90 9.70 0.00 8.90 153.0 10.00 341.0 0.0 0
90.00 FOSL1416H90 13.50 2.90 10.00 41.0 11.50 504.0 8.0 8
91.00 FOSL1401H91 8.70 0.00 7.90 81.0 9.00 334.0 0.0 0
91.00 FOSL1416H91 9.80 0.00 9.20 65.0 10.70 540.0 0.0 0
92.00 FOSL1401H92 7.70 0.00 6.90 61.0 8.00 322.0 0.0 0
93.00 FOSL1401H93 6.70 0.00 5.90 41.0 7.00 342.0 0.0 0
94.00 FOSL1401H94 5.70 0.00 4.90 74.0 6.00 347.0 0.0 0
94.00 FOSL1416H94 7.60 0.00 7.00 94.0 7.80 473.0 0.0 0
95.00 FOSL1401H95 4.70 0.00 3.90 93.0 5.00 334.0 0.0 0
95.00 FOSL1416H95 6.90 0.00 6.30 126.0 6.90 397.0 0.0 0
96.00 FOSL1401H96 3.80 0.00 3.00 98.0 4.00 289.0 0.0 0
96.00 FOSL1416H96 6.20 0.00 5.70 115.0 6.00 303.0 0.0 0
97.00 FOSL1401H97 2.90 0.00 2.10 202.0 2.95 635.0 0.0 0
98.00 FOSL1401H98 2.05 0.00 1.35 214.0 2.00 687.0 0.0 0
99.00 FOSL1401H99 1.30 0.00 0.75 275.0 1.00 391.0 0.0 0
99.00 FOSL1416H99 5.10 0.50 4.00 131.0 4.20 11.0 1.0 5
100.00 FOSL1401H100 1.45 0.65 0.40 205.0 0.65 609.0 30.0 25
100.00 FOSL1416H100 4.00 -0.18 3.60 69.0 3.80 278.0 16.0 396
101.00 FOSL1401H101 1.00 0.60 0.20 132.0 0.40 562.0 53.0 64
101.00 FOSL1416H101 4.20 0.00 3.10 161.0 3.50 372.0 40.0 80
102.00 FOSL1401H102 0.45 0.00 0.10 31.0 0.25 664.0 30.0 109
102.00 FOSL1416H102 3.60 0.00 2.80 24.0 3.00 406.0 2.0 7
103.00 FOSL1401H103 0.45 0.00 0.05 69.0 0.30 645.0 100.0 558
103.00 FOSL1416H103 4.10 1.35 2.40 49.0 2.60 314.0 27.0 14
104.00 FOSL1401H104 0.05 0.00 0.10 10.0 0.25 632.0 0.0 0
104.00 FOSL1416H104 2.35 0.00 2.05 85.0 2.25 355.0 0.0 0
105.00 FOSL1401H105 0.35 0.30 0.05 10.0 0.20 548.0 12.0 22
105.00 FOSL1416H105 2.45 0.27 1.75 86.0 1.95 374.0 5.0 246
106.00 FOSL1401H106 0.15 0.10 0.05 11.0 0.20 422.0 27.0 27
106.00 FOSL1416H106 3.20 1.45 1.50 65.0 1.70 402.0 10.0 33
107.00 FOSL1401H107 0.10 -0.05 0.05 2.0 0.15 250.0 13.0 13
107.00 FOSL1416H107 2.15 0.65 1.25 122.0 1.45 406.0 7.0 12
108.00 FOSL1401H108 0.15 0.00 0.05 20.0 0.15 256.0 0.0 0
108.00 FOSL1416H108 1.55 0.30 1.10 20.0 1.25 76.0 3.0 14
109.00 FOSL1401H109 0.15 0.00 0.05 1.0 0.15 251.0 0.0 0
109.00 FOSL1416H109 1.70 0.65 0.90 81.0 1.05 357.0 2.0 2
110.00 FOSL1401H110 0.15 0.00 0.20 10.0 0.15 222.0 0.0 0
110.00 FOSL1416H110 1.15 0.25 0.75 94.0 1.10 698.0 29.0 385
111.00 FOSL1401H111 0.30 0.15 0.30 10.0 0.15 221.0 10.0 10
112.00 FOSL1401H112 0.15 0.00 0.25 10.0 0.15 222.0 0.0 0
113.00 FOSL1401H113 0.15 0.00 0.20 10.0 0.15 394.0 0.0 0
114.00 FOSL1401H114 0.15 0.00 0.15 10.0 0.15 247.0 0.0 0
115.00 FOSL1401H115 0.15 0.00 0.05 11.0 0.15 277.0 0.0 0
115.00 FOSL1416H115 0.93 0.58 0.30 54.0 0.60 460.0 2.0 860
116.00 FOSL1401H116 0.15 0.00 0.05 11.0 0.15 277.0 0.0 0
117.00 FOSL1401H117 0.15 0.00 0.05 10.0 0.15 346.0 0.0 0
118.00 FOSL1401H118 0.15 0.00 0.05 10.0 0.15 322.0 0.0 0
119.00 FOSL1401H119 0.15 0.00 0.05 10.0 0.15 222.0 0.0 0
120.00 FOSL1401H120 0.15 0.00 0.00 0.0 0.15 220.0 0.0 0
120.00 FOSL1416H120 0.25 0.20 0.05 364.0 0.25 606.0 4.0 64
121.00 FOSL1401H121 0.15 0.00 0.00 0.0 0.15 344.0 0.0 0
125.00 FOSL1401H125 0.20 0.00 0.00 0.0 0.15 338.0 0.0 0
125.00 FOSL1416H125 0.15 0.10 0.05 10.0 0.20 447.0 1.0 16
130.00 FOSL1416H130 0.25 0.05 0.05 1.0 0.20 243.0 2.0 4
135.00 FOSL1416H135 0.20 0.00 0.05 11.0 0.15 85.0 0.0 0
140.00 FOSL1416H140 0.25 0.00 0.05 11.0 0.20 123.0 0.0 0
145.00 FOSL1416H145 0.25 0.00 0.00 0.0 0.20 123.0 0.0 0
150.00 FOSL1416H150 0.25 0.00 0.00 0.0 0.20 120.0 0.0 0

Put Options: FOSL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 FOSL1416T60 0.20 0.00 0.15 11.0 0.20 109.0 0.0 0
65.00 FOSL1416T65 0.20 0.00 0.20 11.0 0.20 134.0 0.0 0
70.00 FOSL1416T70 0.20 0.00 0.05 11.0 0.15 76.0 0.0 0
75.00 FOSL1401T75 0.20 0.00 0.00 0.0 0.15 224.0 0.0 0
75.00 FOSL1416T75 0.05 -0.15 0.05 4.0 0.20 401.0 1.0 3
80.00 FOSL1401T80 0.20 0.00 0.00 0.0 0.15 238.0 0.0 0
80.00 FOSL1416T80 0.10 0.00 0.05 4.0 0.20 309.0 30.0 70
84.00 FOSL1416T84 0.05 0.00 0.10 1392.0 0.35 162.0 1.0 1
85.00 FOSL1401T85 0.20 0.00 0.00 0.0 0.20 284.0 0.0 0
85.00 FOSL1416T85 0.40 0.25 0.20 792.0 0.45 129.0 2.0 22
86.00 FOSL1401T86 0.20 0.00 0.00 0.0 0.20 287.0 0.0 0
86.00 FOSL1416T86 0.53 0.33 0.25 769.0 0.50 134.0 5.0 5
87.00 FOSL1401T87 0.20 0.00 0.00 0.0 0.20 284.0 0.0 0
88.00 FOSL1401T88 0.20 0.00 0.00 0.0 0.20 287.0 0.0 0
89.00 FOSL1401T89 0.20 0.00 0.00 0.0 0.15 252.0 0.0 0
89.00 FOSL1416T89 0.50 0.10 0.60 429.0 0.90 135.0 2.0 6
90.00 FOSL1401T90 0.20 0.00 0.00 0.0 0.20 287.0 0.0 0
90.00 FOSL1416T90 0.65 -0.15 0.90 241.0 1.10 158.0 3.0 148
91.00 FOSL1401T91 0.20 0.00 0.00 0.0 0.20 287.0 0.0 0
91.00 FOSL1416T91 0.95 -0.10 1.15 164.0 1.30 87.0 88.0 108
92.00 FOSL1401T92 0.25 0.00 0.00 0.0 0.15 376.0 0.0 0
93.00 FOSL1401T93 0.20 0.00 0.00 0.0 0.15 266.0 0.0 0
94.00 FOSL1401T94 0.25 0.00 0.05 10.0 0.20 419.0 0.0 0
94.00 FOSL1416T94 1.55 0.00 1.95 115.0 2.10 153.0 33.0 69
95.00 FOSL1401T95 0.02 -0.23 0.05 1.0 0.25 574.0 10.0 10
95.00 FOSL1416T95 1.80 -0.20 2.20 189.0 2.45 251.0 8.0 285
96.00 FOSL1401T96 0.25 0.00 0.05 5.0 0.20 275.0 0.0 0
96.00 FOSL1416T96 2.30 -0.05 2.65 98.0 2.80 117.0 16.0 31
97.00 FOSL1401T97 0.05 0.00 0.05 793.0 0.25 240.0 0.0 0
98.00 FOSL1401T98 0.30 0.00 0.25 418.0 0.45 253.0 40.0 40
99.00 FOSL1401T99 0.45 0.05 0.60 391.0 0.85 236.0 291.0 293
99.00 FOSL1416T99 3.70 0.00 4.00 46.0 4.20 146.0 4.0 153
100.00 FOSL1401T100 1.10 0.30 1.15 479.0 1.50 336.0 5.0 72
100.00 FOSL1416T100 3.90 0.00 4.50 70.0 4.70 274.0 2.0 316
101.00 FOSL1401T101 1.30 -0.10 1.90 313.0 2.30 272.0 102.0 125
101.00 FOSL1416T101 4.20 0.00 5.00 157.0 5.30 313.0 40.0 42
102.00 FOSL1401T102 2.85 0.95 1.75 616.0 3.20 50.0 5.0 11
102.00 FOSL1416T102 5.10 0.00 5.70 4.0 5.90 287.0 3.0 6
103.00 FOSL1401T103 2.40 0.40 2.45 609.0 4.20 102.0 6.0 6
103.00 FOSL1416T103 5.42 -0.38 6.20 158.0 6.50 261.0 4.0 18
104.00 FOSL1401T104 2.75 0.00 3.30 554.0 5.10 41.0 0.0 0
104.00 FOSL1416T104 6.30 0.00 6.70 259.0 7.20 229.0 18.0 26
105.00 FOSL1401T105 3.60 0.00 4.30 489.0 6.10 59.0 0.0 0
105.00 FOSL1416T105 7.40 0.20 7.60 67.0 7.90 255.0 1.0 290
106.00 FOSL1401T106 4.30 0.00 5.20 461.0 7.20 21.0 0.0 0
106.00 FOSL1416T106 6.50 -1.20 8.10 222.0 8.60 186.0 1.0 3
107.00 FOSL1401T107 5.20 0.00 6.20 468.0 8.10 64.0 0.0 0
107.00 FOSL1416T107 9.10 1.00 8.60 491.0 9.40 231.0 14.0 1
108.00 FOSL1401T108 6.20 0.00 7.20 279.0 9.10 69.0 0.0 0
108.00 FOSL1416T108 9.90 1.10 8.90 614.0 10.20 190.0 2.0 117
109.00 FOSL1401T109 7.20 0.00 8.20 279.0 10.10 69.0 0.0 0
109.00 FOSL1416T109 8.90 0.00 9.40 614.0 11.00 143.0 0.0 0
110.00 FOSL1401T110 8.20 0.00 9.40 281.0 11.10 69.0 0.0 0
110.00 FOSL1416T110 11.10 1.40 10.40 512.0 11.80 45.0 2.0 38
111.00 FOSL1401T111 8.80 0.00 10.20 284.0 12.20 123.0 0.0 0
112.00 FOSL1401T112 9.90 0.00 11.40 284.0 13.10 102.0 0.0 0
113.00 FOSL1401T113 10.70 0.00 12.40 272.0 14.10 117.0 0.0 0
114.00 FOSL1401T114 11.70 0.00 13.40 219.0 15.30 135.0 0.0 0
115.00 FOSL1401T115 12.70 0.00 13.50 260.0 16.60 215.0 0.0 0
115.00 FOSL1416T115 14.70 1.00 14.50 379.0 16.40 27.0 5.0 15
116.00 FOSL1401T116 13.70 0.00 14.50 262.0 17.60 199.0 0.0 0
117.00 FOSL1401T117 14.70 0.00 15.50 262.0 18.60 199.0 0.0 0
118.00 FOSL1401T118 15.70 0.00 16.50 262.0 19.60 199.0 0.0 0
119.00 FOSL1401T119 16.70 0.00 17.50 264.0 20.60 199.0 0.0 0
120.00 FOSL1401T120 17.70 0.00 18.50 264.0 21.60 199.0 0.0 0
120.00 FOSL1416T120 18.50 0.20 19.50 352.0 21.40 20.0 10.0 10
121.00 FOSL1401T121 18.70 0.00 19.50 262.0 22.60 199.0 0.0 0
125.00 FOSL1401T125 22.70 0.00 23.60 360.0 26.40 153.0 0.0 0
125.00 FOSL1416T125 22.80 0.00 23.40 1.0 26.70 182.0 0.0 0
130.00 FOSL1416T130 27.60 0.00 28.40 1.0 31.70 172.0 0.0 0
135.00 FOSL1416T135 32.70 0.00 33.40 112.0 36.70 199.0 0.0 0
140.00 FOSL1416T140 37.70 0.00 38.40 103.0 41.90 205.0 0.0 0
145.00 FOSL1416T145 42.60 0.00 43.50 237.0 46.80 167.0 0.0 0
150.00 FOSL1416T150 47.70 0.00 48.50 237.0 51.60 160.0 0.0 0
Trading Center