$101.66 +1.52 (1.52%) Fossil Group Inc - NASDAQ

Oct. 31, 2014 | 04:00 PM
Last Trade: 101.66
Trade Time: Oct 31 04:00 PM Eastern Daylight Time
Change: +1.52 (1.52%)
Prev Close: 100.14
Open: 101.29
Bid: 101.64
Ask: 101.67
Options:

Call Options: FOSL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 FOSL1431J75 23.80 0.00 25.30 92.0 27.50 56.0 0.0 0
80.00 FOSL1431J80 18.60 0.00 19.50 15.0 23.10 10.0 0.0 0
83.00 FOSL1431J83 16.00 0.00 16.60 15.0 20.20 15.0 0.0 0
84.00 FOSL1431J84 15.00 0.00 15.60 20.0 19.10 35.0 0.0 0
85.00 FOSL1431J85 14.00 0.00 14.40 40.0 18.20 15.0 0.0 0
86.00 FOSL1431J86 13.50 0.00 13.40 40.0 17.20 15.0 0.0 0
87.00 FOSL1431J87 12.00 0.00 13.80 31.0 15.00 20.0 0.0 0
88.00 FOSL1431J88 11.00 0.00 12.80 48.0 13.90 63.0 0.0 0
89.00 FOSL1431J89 10.00 0.00 11.80 48.0 12.90 63.0 0.0 0
90.00 FOSL1431J90 9.10 0.00 10.40 32.0 12.40 62.0 0.0 0
91.00 FOSL1431J91 8.00 0.00 9.40 32.0 11.40 61.0 0.0 0
92.00 FOSL1431J92 3.40 -4.10 8.80 121.0 9.90 131.0 3.0 3
93.00 FOSL1431J93 4.90 -1.60 7.80 88.0 9.00 140.0 10.0 29
94.00 FOSL1431J94 1.95 -3.65 6.50 246.0 9.00 384.0 10.0 17
95.00 FOSL1431J95 4.27 -0.23 4.60 432.0 8.20 491.0 100.0 121
96.00 FOSL1431J96 4.50 1.00 4.80 223.0 6.00 212.0 13.0 61
97.00 FOSL1431J97 3.40 0.65 3.80 359.0 4.90 66.0 7.0 122
98.00 FOSL1431J98 2.96 1.11 2.85 334.0 3.90 57.0 1.0 141
99.00 FOSL1431J99 2.14 1.19 2.00 212.0 2.85 60.0 1.0 77
100.00 FOSL1431J100 1.90 1.45 1.05 370.0 1.80 79.0 15.0 68
101.00 FOSL1431J101 1.40 1.30 0.15 394.0 0.90 88.0 25.0 59
102.00 FOSL1431J102 0.45 0.40 0.05 96.0 0.35 603.0 11.0 42
103.00 FOSL1431J103 0.05 0.00 0.05 5.0 0.35 491.0 5.0 79
104.00 FOSL1431J104 0.25 0.00 0.05 1.0 0.35 499.0 10.0 29
105.00 FOSL1431J105 0.25 0.00 0.05 10.0 0.35 189.0 0.0 0
106.00 FOSL1431J106 1.19 0.94 0.05 5.0 0.35 497.0 1.0 20
107.00 FOSL1431J107 0.25 0.00 0.05 10.0 0.25 196.0 0.0 0
108.00 FOSL1431J108 0.20 0.00 0.05 10.0 0.20 171.0 0.0 0
109.00 FOSL1431J109 0.25 0.00 0.05 11.0 0.25 192.0 0.0 0
110.00 FOSL1431J110 0.25 0.00 0.05 10.0 0.25 192.0 0.0 0
111.00 FOSL1431J111 0.05 -0.20 0.05 10.0 0.25 226.0 9.0 9
112.00 FOSL1431J112 0.05 -0.20 0.20 10.0 0.25 284.0 3.0 3
113.00 FOSL1431J113 0.05 -0.20 0.10 11.0 0.25 261.0 3.0 3
114.00 FOSL1431J114 0.05 -0.20 0.10 11.0 0.25 276.0 3.0 3
115.00 FOSL1431J115 0.25 0.00 0.10 11.0 0.25 198.0 0.0 0
116.00 FOSL1431J116 0.25 0.00 0.00 0.0 0.25 120.0 0.0 0
117.00 FOSL1431J117 0.25 0.00 0.00 0.0 0.25 120.0 0.0 0
118.00 FOSL1431J118 0.25 0.00 0.00 0.0 0.25 120.0 0.0 0
119.00 FOSL1431J119 0.25 0.00 0.00 0.0 0.25 120.0 0.0 0
120.00 FOSL1431J120 0.25 0.00 0.00 0.0 0.25 32.0 0.0 0
121.00 FOSL1431J121 0.25 0.00 0.00 0.0 0.25 120.0 0.0 0
125.00 FOSL1431J125 0.25 0.00 0.00 0.0 0.25 120.0 0.0 0
130.00 FOSL1431J130 0.25 0.00 0.00 0.0 0.25 136.0 0.0 0

Put Options: FOSL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 FOSL1431V75 0.20 -0.05 0.05 11.0 0.25 185.0 11.0 11
80.00 FOSL1431V80 0.25 0.00 0.10 11.0 0.25 116.0 0.0 0
83.00 FOSL1431V83 0.18 -0.07 0.15 11.0 0.25 270.0 3.0 3
84.00 FOSL1431V84 0.25 0.00 0.05 62.0 0.25 186.0 0.0 0
85.00 FOSL1431V85 0.30 0.00 0.05 97.0 0.30 190.0 0.0 0
86.00 FOSL1431V86 0.30 0.00 0.05 11.0 0.30 189.0 0.0 0
87.00 FOSL1431V87 0.30 0.00 0.05 11.0 0.30 190.0 0.0 0
88.00 FOSL1431V88 0.30 0.00 0.05 10.0 0.30 177.0 0.0 0
89.00 FOSL1431V89 0.30 0.00 0.05 10.0 0.30 177.0 0.0 0
90.00 FOSL1431V90 0.05 -0.20 0.05 10.0 0.25 363.0 25.0 35
91.00 FOSL1431V91 1.40 1.15 0.05 10.0 0.25 201.0 17.0 39
92.00 FOSL1431V92 1.05 0.80 0.05 10.0 0.25 201.0 14.0 54
93.00 FOSL1431V93 0.95 0.70 0.05 43.0 0.25 406.0 1.0 29
94.00 FOSL1431V94 1.00 0.75 0.05 10.0 0.25 419.0 72.0 101
95.00 FOSL1431V95 1.45 1.20 0.05 10.0 0.30 444.0 16.0 48
96.00 FOSL1431V96 1.55 1.30 0.05 22.0 0.30 445.0 11.0 37
97.00 FOSL1431V97 2.30 2.05 0.05 10.0 0.25 278.0 22.0 64
98.00 FOSL1431V98 0.44 0.39 0.10 56.0 0.25 452.0 10.0 43
99.00 FOSL1431V99 0.13 0.00 0.10 90.0 0.10 60.0 20.0 35
100.00 FOSL1431V100 0.33 0.00 0.30 22.0 0.30 433.0 20.0 36
101.00 FOSL1431V101 1.80 0.95 0.05 11.0 0.40 446.0 20.0 20
102.00 FOSL1431V102 2.40 1.30 0.15 81.0 1.00 302.0 21.0 21
103.00 FOSL1431V103 3.20 1.25 1.15 40.0 2.00 156.0 46.0 46
104.00 FOSL1431V104 2.90 0.00 1.80 237.0 3.60 185.0 0.0 0
105.00 FOSL1431V105 3.50 0.00 2.50 309.0 4.70 220.0 0.0 0
106.00 FOSL1431V106 4.60 0.00 3.50 319.0 5.70 192.0 0.0 0
107.00 FOSL1431V107 5.50 0.00 4.50 314.0 6.60 133.0 0.0 0
108.00 FOSL1431V108 6.20 0.00 5.60 124.0 7.60 131.0 0.0 0
109.00 FOSL1431V109 6.70 0.00 6.50 62.0 8.70 61.0 0.0 0
110.00 FOSL1431V110 14.70 6.10 8.00 37.0 9.20 48.0 10.0 7
111.00 FOSL1431V111 9.70 0.00 8.50 67.0 10.70 70.0 0.0 0
112.00 FOSL1431V112 10.70 0.00 9.50 69.0 11.70 55.0 0.0 0
113.00 FOSL1431V113 11.70 0.00 10.60 60.0 12.70 73.0 0.0 0
114.00 FOSL1431V114 12.70 0.00 11.50 69.0 13.70 55.0 0.0 0
115.00 FOSL1431V115 12.60 0.00 12.50 46.0 14.70 17.0 0.0 0
116.00 FOSL1431V116 13.60 0.00 14.00 20.0 15.20 31.0 0.0 0
117.00 FOSL1431V117 14.60 0.00 13.90 48.0 17.30 21.0 0.0 0
118.00 FOSL1431V118 15.60 0.00 14.90 40.0 18.50 50.0 0.0 0
119.00 FOSL1431V119 16.60 0.00 15.40 22.0 19.80 20.0 0.0 0
120.00 FOSL1431V120 17.60 0.00 16.90 40.0 20.50 45.0 0.0 0
121.00 FOSL1431V121 19.10 0.00 17.90 40.0 21.50 45.0 0.0 0
125.00 FOSL1431V125 22.70 0.00 21.90 40.0 25.50 45.0 0.0 0
130.00 FOSL1431V130 29.20 0.00 26.70 135.0 30.70 80.0 0.0 0