$99.66 -1.35 (-1.34%) Fossil Group Inc - NASDAQ

Oct. 22, 2014 | 04:00 PM
Last Trade: 99.66
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -1.35 (-1.34%)
Prev Close: 101.01
Open: 101.01
Bid: 99.66
Ask: 99.68
Options:

Call Options: FOSL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 FOSL1424J70 28.60 0.00 29.40 30.0 32.20 87.0 0.0 0
75.00 FOSL1424J75 23.50 0.00 24.40 20.0 27.20 40.0 0.0 0
80.00 FOSL1424J80 18.60 0.00 19.20 33.0 22.20 107.0 0.0 0
83.00 FOSL1424J83 15.80 0.00 16.20 33.0 19.10 51.0 0.0 0
83.00 FOSL1431J83 15.70 0.00 16.50 43.0 19.20 86.0 0.0 0
84.00 FOSL1424J84 14.50 0.00 15.20 54.0 18.10 70.0 0.0 0
84.00 FOSL1431J84 14.80 0.00 15.50 46.0 18.20 86.0 0.0 0
85.00 FOSL1424J85 13.60 0.00 14.20 54.0 17.10 10.0 0.0 0
85.00 FOSL1431J85 13.70 0.00 14.50 73.0 17.20 130.0 0.0 0
86.00 FOSL1424J86 12.50 0.00 13.30 49.0 16.20 138.0 0.0 0
86.00 FOSL1431J86 12.70 0.00 13.40 59.0 16.20 103.0 0.0 0
87.00 FOSL1424J87 11.50 0.00 12.40 38.0 15.20 118.0 0.0 0
87.00 FOSL1431J87 11.70 0.00 12.40 50.0 15.10 108.0 0.0 0
88.00 FOSL1424J88 10.60 0.00 11.30 45.0 14.10 60.0 0.0 0
88.00 FOSL1431J88 10.70 0.00 11.50 83.0 14.20 151.0 0.0 0
89.00 FOSL1424J89 9.70 0.00 10.20 87.0 13.20 51.0 0.0 0
89.00 FOSL1431J89 9.70 0.00 10.30 107.0 13.30 161.0 0.0 0
90.00 FOSL1424J90 4.10 -4.40 9.20 107.0 12.10 86.0 52.0 0
90.00 FOSL1431J90 8.70 0.00 9.50 61.0 12.30 151.0 0.0 0
91.00 FOSL1424J91 3.20 -4.40 8.20 113.0 11.10 165.0 1.0 1
91.00 FOSL1431J91 7.90 0.00 8.50 32.0 11.00 133.0 0.0 0
92.00 FOSL1424J92 6.70 0.10 7.50 31.0 10.10 246.0 11.0 57
92.00 FOSL1431J92 3.40 -3.40 7.30 209.0 10.30 320.0 3.0 3
93.00 FOSL1424J93 3.70 -1.90 6.50 38.0 9.20 243.0 15.0 15
93.00 FOSL1431J93 4.90 -1.00 6.70 82.0 9.30 274.0 10.0 30
94.00 FOSL1424J94 3.60 -1.20 5.50 45.0 8.20 238.0 10.0 64
94.00 FOSL1431J94 1.95 -3.05 5.60 233.0 8.10 409.0 10.0 17
95.00 FOSL1424J95 2.45 -1.15 4.60 47.0 6.90 250.0 7.0 31
95.00 FOSL1431J95 4.27 0.17 5.00 20.0 7.10 360.0 100.0 121
96.00 FOSL1424J96 2.00 -0.70 3.60 33.0 4.80 305.0 15.0 15
96.00 FOSL1431J96 4.50 1.10 4.10 44.0 6.20 369.0 13.0 61
97.00 FOSL1424J97 3.20 0.35 2.70 157.0 3.80 384.0 35.0 52
97.00 FOSL1431J97 3.40 0.40 3.10 256.0 4.40 356.0 7.0 122
98.00 FOSL1424J98 1.20 -1.15 1.85 51.0 3.40 442.0 3.0 15
98.00 FOSL1431J98 3.00 0.00 2.60 40.0 3.30 389.0 72.0 141
99.00 FOSL1424J99 0.82 -1.23 1.15 56.0 1.80 400.0 7.0 10
99.00 FOSL1431J99 2.80 0.35 2.00 35.0 2.55 348.0 11.0 67
100.00 FOSL1424J100 0.78 -0.72 0.35 19.0 0.90 99.0 7.0 78
100.00 FOSL1431J100 1.90 0.00 1.45 40.0 1.90 361.0 25.0 66
101.00 FOSL1424J101 0.55 -0.45 0.25 114.0 0.50 155.0 15.0 14
101.00 FOSL1431J101 1.40 0.00 1.05 41.0 1.40 204.0 25.0 59
102.00 FOSL1424J102 0.21 -0.10 0.15 152.0 0.30 117.0 7.0 68
102.00 FOSL1431J102 1.12 0.00 0.75 55.0 1.00 160.0 29.0 26
103.00 FOSL1424J103 0.35 0.00 0.10 15.0 0.35 475.0 11.0 83
103.00 FOSL1431J103 1.65 0.90 0.50 70.0 0.70 127.0 18.0 64
104.00 FOSL1424J104 0.48 0.38 0.05 24.0 0.30 356.0 2.0 157
104.00 FOSL1431J104 0.60 0.05 0.30 173.0 0.50 108.0 16.0 5
105.00 FOSL1424J105 0.65 0.60 0.05 12.0 0.45 410.0 295.0 292
105.00 FOSL1431J105 0.15 0.00 0.15 212.0 0.50 328.0 0.0 0
106.00 FOSL1424J106 0.05 0.00 0.05 11.0 0.40 516.0 0.0 0
106.00 FOSL1431J106 1.19 1.09 0.10 240.0 0.50 401.0 1.0 20
107.00 FOSL1424J107 0.05 0.00 0.05 11.0 0.25 546.0 0.0 0
107.00 FOSL1431J107 0.05 0.00 0.05 41.0 0.40 363.0 0.0 0
108.00 FOSL1424J108 0.80 0.55 0.20 11.0 0.25 285.0 5.0 5
108.00 FOSL1431J108 0.05 0.00 0.05 10.0 0.30 278.0 0.0 0
109.00 FOSL1424J109 0.25 0.00 0.15 11.0 0.25 287.0 0.0 0
109.00 FOSL1431J109 0.05 0.00 0.05 11.0 0.25 260.0 0.0 0
110.00 FOSL1424J110 0.25 0.00 0.15 11.0 0.40 193.0 0.0 0
110.00 FOSL1431J110 0.05 0.00 0.05 10.0 0.25 160.0 0.0 0
111.00 FOSL1424J111 0.25 0.00 0.10 10.0 0.25 146.0 0.0 0
111.00 FOSL1431J111 0.05 0.00 0.05 10.0 0.25 331.0 9.0 9
112.00 FOSL1424J112 0.25 0.00 0.10 10.0 0.25 163.0 0.0 0
112.00 FOSL1431J112 0.05 -0.20 0.20 10.0 0.25 102.0 3.0 3
113.00 FOSL1424J113 0.25 0.00 0.05 10.0 0.25 156.0 0.0 0
113.00 FOSL1431J113 0.05 -0.20 0.10 11.0 0.25 95.0 3.0 3
114.00 FOSL1431J114 0.05 -0.20 0.10 11.0 0.25 102.0 3.0 3
115.00 FOSL1424J115 0.25 0.00 0.05 10.0 0.25 101.0 0.0 0
115.00 FOSL1431J115 0.25 0.00 0.10 11.0 0.25 79.0 0.0 0
120.00 FOSL1424J120 0.25 0.00 0.00 0.0 0.25 99.0 0.0 0
125.00 FOSL1424J125 0.25 0.00 0.00 0.0 0.25 107.0 0.0 0

Put Options: FOSL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 FOSL1424V70 0.25 0.00 0.00 0.0 0.25 92.0 0.0 0
75.00 FOSL1424V75 0.25 0.00 0.00 0.0 0.25 91.0 0.0 0
80.00 FOSL1424V80 0.25 0.00 0.00 0.0 0.25 92.0 0.0 0
83.00 FOSL1424V83 0.30 0.05 0.05 10.0 0.25 156.0 5.0 5
83.00 FOSL1431V83 0.18 -0.07 0.15 11.0 0.25 183.0 3.0 3
84.00 FOSL1424V84 0.30 0.05 0.05 4.0 0.25 156.0 5.0 5
84.00 FOSL1431V84 0.25 0.00 0.05 62.0 0.25 148.0 0.0 0
85.00 FOSL1424V85 0.25 0.00 0.05 106.0 0.25 149.0 0.0 0
85.00 FOSL1431V85 0.30 0.00 0.05 97.0 0.25 158.0 0.0 0
86.00 FOSL1424V86 0.25 0.00 0.05 11.0 0.25 211.0 0.0 0
86.00 FOSL1431V86 0.05 0.00 0.05 11.0 0.25 143.0 0.0 0
87.00 FOSL1424V87 0.25 0.00 0.05 11.0 0.25 208.0 0.0 0
87.00 FOSL1431V87 0.05 0.00 0.05 11.0 0.25 127.0 0.0 0
88.00 FOSL1424V88 0.35 0.00 0.05 12.0 0.25 267.0 0.0 0
88.00 FOSL1431V88 0.05 0.00 0.05 10.0 0.30 178.0 0.0 0
89.00 FOSL1424V89 0.40 0.00 0.05 12.0 0.25 241.0 0.0 0
89.00 FOSL1431V89 0.15 0.00 0.05 10.0 0.30 192.0 0.0 0
90.00 FOSL1424V90 0.25 0.00 0.05 55.0 0.20 2.0 0.0 0
90.00 FOSL1431V90 0.05 0.00 0.10 11.0 0.30 301.0 25.0 10
91.00 FOSL1424V91 1.05 0.80 0.05 66.0 0.25 227.0 11.0 11
91.00 FOSL1431V91 1.40 1.35 0.10 11.0 0.30 310.0 17.0 39
92.00 FOSL1424V92 0.05 0.00 0.05 11.0 0.25 236.0 0.0 0
92.00 FOSL1431V92 1.05 1.00 0.10 11.0 0.30 110.0 14.0 54
93.00 FOSL1424V93 2.35 2.25 0.10 11.0 0.25 287.0 4.0 4
93.00 FOSL1431V93 0.95 0.80 0.15 11.0 0.35 83.0 1.0 29
94.00 FOSL1424V94 0.50 0.35 0.15 11.0 0.25 473.0 5.0 59
94.00 FOSL1431V94 1.00 0.75 0.05 655.0 0.40 122.0 72.0 101
95.00 FOSL1424V95 0.85 0.80 0.05 11.0 0.25 497.0 10.0 67
95.00 FOSL1431V95 1.45 1.15 0.05 526.0 0.45 88.0 16.0 48
96.00 FOSL1424V96 1.06 0.96 0.05 11.0 0.25 152.0 20.0 42
96.00 FOSL1431V96 1.55 1.20 0.35 295.0 0.60 116.0 11.0 37
97.00 FOSL1424V97 1.55 1.40 0.10 11.0 0.35 296.0 10.0 19
97.00 FOSL1431V97 2.30 1.85 0.45 304.0 0.80 74.0 22.0 64
98.00 FOSL1424V98 0.78 0.00 0.20 170.0 0.50 352.0 10.0 10
98.00 FOSL1431V98 1.95 1.30 0.85 41.0 1.10 118.0 3.0 24
99.00 FOSL1424V99 0.50 -0.50 0.50 88.0 0.70 48.0 34.0 36
99.00 FOSL1431V99 4.10 3.20 1.20 44.0 2.35 578.0 5.0 5
100.00 FOSL1424V100 0.95 0.30 0.90 190.0 1.15 11.0 18.0 9
100.00 FOSL1431V100 4.70 3.40 1.70 53.0 2.00 77.0 1.0 23
101.00 FOSL1424V101 1.00 -0.05 1.45 249.0 1.85 101.0 4.0 20
101.00 FOSL1431V101 1.80 0.20 2.25 31.0 2.55 39.0 20.0 0
102.00 FOSL1424V102 1.65 0.00 1.75 400.0 2.65 122.0 0.0 0
102.00 FOSL1431V102 2.40 0.25 2.90 23.0 3.30 50.0 21.0 0
103.00 FOSL1424V103 2.35 0.00 2.00 363.0 3.60 51.0 0.0 0
103.00 FOSL1431V103 3.20 0.45 3.00 313.0 4.00 82.0 46.0 0
104.00 FOSL1424V104 3.10 0.00 2.50 370.0 4.70 102.0 0.0 0
104.00 FOSL1431V104 3.50 0.00 3.20 357.0 4.80 23.0 0.0 0
105.00 FOSL1424V105 4.00 0.00 3.00 320.0 5.70 86.0 0.0 0
105.00 FOSL1431V105 4.30 0.00 3.90 336.0 5.70 27.0 0.0 0
106.00 FOSL1424V106 5.00 0.00 3.90 191.0 6.50 26.0 0.0 0
106.00 FOSL1431V106 5.10 0.00 4.60 275.0 6.60 11.0 0.0 0
107.00 FOSL1424V107 5.90 0.00 4.90 267.0 7.50 54.0 0.0 0
107.00 FOSL1431V107 6.10 0.00 5.20 271.0 7.60 36.0 0.0 0
108.00 FOSL1424V108 6.90 0.00 5.90 234.0 8.50 20.0 0.0 0
108.00 FOSL1431V108 7.00 0.00 6.10 202.0 8.60 35.0 0.0 0
109.00 FOSL1424V109 9.50 1.80 6.90 241.0 9.50 34.0 2.0 2
109.00 FOSL1431V109 7.90 0.00 7.00 179.0 9.50 35.0 0.0 0
110.00 FOSL1424V110 8.50 0.00 7.90 225.0 10.80 96.0 0.0 0
110.00 FOSL1431V110 14.70 5.90 8.00 201.0 10.70 86.0 10.0 7
111.00 FOSL1424V111 9.80 0.00 8.90 212.0 11.80 93.0 0.0 0
111.00 FOSL1431V111 9.90 0.00 9.00 139.0 11.50 31.0 0.0 0
112.00 FOSL1424V112 10.20 0.00 10.00 65.0 12.70 88.0 0.0 0
112.00 FOSL1431V112 10.80 0.00 10.10 130.0 12.70 38.0 0.0 0
113.00 FOSL1424V113 11.80 0.00 10.90 91.0 13.80 99.0 0.0 0
113.00 FOSL1431V113 12.10 0.00 10.90 145.0 13.80 31.0 0.0 0
114.00 FOSL1431V114 12.80 0.00 12.00 129.0 14.60 31.0 0.0 0
115.00 FOSL1424V115 13.80 0.00 13.00 31.0 15.70 20.0 0.0 0
115.00 FOSL1431V115 13.90 0.00 13.10 147.0 15.60 30.0 0.0 0
120.00 FOSL1424V120 18.60 0.00 17.90 46.0 21.10 53.0 0.0 0
125.00 FOSL1424V125 23.80 0.00 22.90 85.0 25.70 20.0 0.0 0