DECKERS OUTDOOR CORP $52.49

up +0.01


17/5/2013 05:17 PM  |  NASDAQ : DECK  |  Industries : Manufacturing / Footwear Manufacturing
Last Trade: 52.49
Trade Time: May 17 5:34 PM Eastern Daylight Time
Change: 0.01 (0.02 %)
Prev Close: 52.48
Open: 52.95
Bid: 52.45
Ask: 66.90
12 Mo. Price Change : -2% - DECK has underperformed the S&P 500 by 28%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: DECK

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 DECK1318E22.5 0.00 0.00 29.30 20 30.40 20 0 0
25.00 DECK1318E25 0.00 0.00 26.80 20 27.90 20 0 0
27.50 DECK1318E27.5 0.00 0.00 24.30 20 25.40 20 0 0
30.00 DECK1318E30 0.00 0.00 21.80 20 22.90 20 0 0
32.50 DECK1318E32.5 23.40 0.00 19.30 20 20.40 20 0 0
35.00 DECK1318E35 18.80 0.00 16.80 60 17.80 40 0 0
37.50 DECK1318E37.5 11.80 0.00 14.30 60 15.40 20 0 4
40.00 DECK1310E40 0.00 0.00 16.20 10 16.60 10 0 0
40.00 DECK1318E40 17.50 0.00 11.80 60 12.80 40 0 31
40.00 DECK1324E40 0.00 0.00 12.30 27 12.80 30 0 0
42.50 DECK1310E42.5 0.00 0.00 13.30 10 14.10 10 0 0
42.50 DECK1318E42.5 14.15 0.00 9.90 20 10.20 30 0 59
42.50 DECK1324E42.5 0.00 0.00 9.80 28 10.30 30 0 0
45.00 DECK1310E45 0.00 0.00 11.30 10 11.50 6 0 0
45.00 DECK1318E45 7.50 -0.20 7.40 20 7.70 163 6 470
45.00 DECK1324E45 0.00 0.00 7.30 41 7.80 37 0 0
47.50 DECK1310E47.5 0.00 0.00 8.80 10 9.00 6 0 0
47.50 DECK1318E47.5 5.40 -1.42 4.80 122 5.20 182 1 173
47.50 DECK1324E47.5 0.00 0.00 4.80 95 5.20 42 0 0
50.00 DECK1310E50 0.00 0.00 6.30 10 6.50 6 0 0
50.00 DECK1318E50 2.45 0.15 2.40 20 2.60 10 156 1,026
50.00 DECK1324E50 2.96 0.00 2.70 32 2.90 98 0 0
50.50 DECK1310E50.5 0.00 0.00 5.80 10 6.00 6 0 0
50.50 DECK1318E50.5 1.90 -0.15 1.90 20 2.10 20 19 5
51.00 DECK1310E51 0.00 0.00 5.30 10 5.50 6 0 0
51.00 DECK1324E51 1.91 0.00 1.90 32 2.10 103 0 2
51.50 DECK1310E51.5 0.00 0.00 4.80 10 5.00 6 0 0
51.50 DECK1318E51.5 0.30 0.30 0.90 20 1.10 40 22 0
51.50 DECK1324E51.5 1.75 1.75 1.60 34 1.75 164 10 0
52.00 DECK1310E52 0.00 0.00 4.30 10 4.50 6 0 0
52.00 DECK1324E52 1.25 -0.26 1.30 34 1.40 22 5 1
52.50 DECK1310E52.5 1.65 0.00 3.80 10 4.00 6 0 0
52.50 DECK1318E52.5 0.09 -0.36 0.00 0 0.15 32 245 1,572
52.50 DECK1324E52.5 1.10 0.04 1.00 18 1.15 202 7 11
53.00 DECK1310E53 1.50 0.00 3.30 10 3.50 6 0 0
53.00 DECK1324E53 0.75 0.75 0.80 48 0.90 55 53 0
53.50 DECK1310E53.5 2.65 0.00 2.85 6 3.00 6 0 0
53.50 DECK1318E53.5 0.20 0.00 0.00 0 0.05 31 0 10
53.50 DECK1324E53.5 0.65 0.00 0.60 50 0.70 33 31 21
54.00 DECK1310E54 0.89 0.00 2.35 6 2.55 33 0 0
54.00 DECK1324E54 0.00 0.00 0.45 56 0.55 148 0 0
54.50 DECK1310E54.5 1.93 0.00 1.85 6 2.15 12 0 0
54.50 DECK1318E54.5 0.05 -0.05 0.00 0 0.05 52 5 39
54.50 DECK1324E54.5 0.45 0.05 0.35 23 0.45 512 5 3
55.00 DECK1310E55 1.01 0.00 1.30 12 1.50 6 0 0
55.00 DECK1318E55 0.06 -0.04 0.00 0 0.05 90 5 1,978
55.00 DECK1324E55 0.30 0.30 0.25 34 0.35 569 1 0
55.50 DECK1310E55.5 0.86 0.00 0.85 23 1.00 11 0 0
55.50 DECK1318E55.5 0.05 0.00 0.00 0 0.05 36 0 78
55.50 DECK1324E55.5 0.00 0.00 0.15 44 0.25 244 0 0
56.00 DECK1310E56 0.45 0.00 0.35 34 0.50 11 0 0
56.00 DECK1324E56 0.00 0.00 0.10 50 0.20 405 0 0
56.50 DECK1310E56.5 0.15 0.00 0.00 0 0.15 14 0 91
56.50 DECK1318E56.5 0.05 0.00 0.00 0 0.05 91 0 110
56.50 DECK1324E56.5 0.00 0.00 0.10 12 0.15 214 0 0
57.00 DECK1310E57 0.05 0.00 0.00 0 0.05 5 0 25
57.00 DECK1324E57 0.00 0.00 0.05 45 0.15 444 0 0
57.50 DECK1310E57.5 0.00 0.00 0.00 0 0.10 104 0 0
57.50 DECK1318E57.5 0.04 -0.01 0.00 0 0.05 88 4 884
57.50 DECK1324E57.5 0.00 0.00 0.00 0 0.15 434 0 0
58.00 DECK1310E58 0.10 0.00 0.00 0 0.10 115 0 13
58.00 DECK1324E58 0.00 0.00 0.00 0 0.10 141 0 0
58.50 DECK1310E58.5 0.00 0.00 0.00 0 0.10 103 0 0
58.50 DECK1318E58.5 0.10 0.00 0.00 0 0.05 36 0 79
58.50 DECK1324E58.5 0.00 0.00 0.00 0 0.10 120 0 0
59.00 DECK1324E59 0.00 0.00 0.00 0 0.10 132 0 0
60.00 DECK1310E60 0.05 0.00 0.00 0 0.10 102 0 20
60.00 DECK1318E60 0.01 0.00 0.00 0 0.05 97 4 6,963
60.00 DECK1324E60 0.00 0.00 0.00 0 0.10 211 0 0
62.50 DECK1310E62.5 0.00 0.00 0.00 0 0.10 51 0 0
62.50 DECK1318E62.5 0.05 0.00 0.00 0 0.05 177 0 2,292
62.50 DECK1324E62.5 0.00 0.00 0.00 0 0.10 43 0 0
65.00 DECK1310E65 0.00 0.00 0.00 0 0.10 50 0 0
65.00 DECK1318E65 0.03 0.00 0.00 0 0.05 101 0 714
65.00 DECK1324E65 0.00 0.00 0.00 0 0.10 43 0 0
67.50 DECK1310E67.5 0.00 0.00 0.00 0 0.10 12 0 0
67.50 DECK1318E67.5 0.05 0.00 0.00 0 0.05 91 0 549
67.50 DECK1324E67.5 0.00 0.00 0.00 0 0.10 12 0 0
70.00 DECK1310E70 0.00 0.00 0.00 0 0.10 51 0 0
70.00 DECK1318E70 0.02 0.00 0.00 0 0.05 178 0 1,008
70.00 DECK1324E70 0.00 0.00 0.00 0 0.10 43 0 0
75.00 DECK1318E75 0.02 0.00 0.00 0 0.05 12 0 20
80.00 DECK1318E80 0.10 0.00 0.00 0 0.10 53 0 63

Put Options: DECK

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 DECK1318Q22.5 0.00 0.00 0.00 0 0.05 186 0 0
25.00 DECK1318Q25 0.00 0.00 0.00 0 0.10 208 0 0
27.50 DECK1318Q27.5 0.12 0.00 0.00 0 0.05 150 0 2
30.00 DECK1318Q30 0.02 0.00 0.00 0 0.05 170 0 33
32.50 DECK1318Q32.5 0.05 0.00 0.00 0 0.05 162 0 57
35.00 DECK1318Q35 0.05 0.00 0.00 0 0.05 260 0 639
37.50 DECK1318Q37.5 0.05 0.00 0.00 0 0.05 254 0 247
40.00 DECK1310Q40 0.00 0.00 0.00 0 0.10 42 0 0
40.00 DECK1318Q40 0.05 0.00 0.00 0 0.05 96 0 307
40.00 DECK1324Q40 0.00 0.00 0.00 0 0.10 43 0 0
42.50 DECK1310Q42.5 0.10 0.00 0.00 0 0.10 51 0 5
42.50 DECK1318Q42.5 0.05 0.00 0.00 0 0.05 96 0 247
42.50 DECK1324Q42.5 0.00 0.00 0.00 0 0.20 168 0 0
45.00 DECK1310Q45 0.00 0.00 0.00 0 0.10 95 0 0
45.00 DECK1318Q45 0.05 0.03 0.00 0 0.05 92 8 985
45.00 DECK1324Q45 0.00 0.00 0.00 0 0.10 85 0 0
47.50 DECK1310Q47.5 0.00 0.00 0.00 0 0.10 102 0 0
47.50 DECK1318Q47.5 0.04 0.02 0.00 0 0.05 94 24 570
47.50 DECK1324Q47.5 0.00 0.00 0.05 51 0.15 300 0 0
50.00 DECK1310Q50 0.10 0.00 0.00 0 0.05 21 0 70
50.00 DECK1318Q50 0.03 -0.02 0.00 0 0.05 65 4 3,153
50.00 DECK1324Q50 0.34 -0.01 0.30 34 0.40 858 1935 41
50.50 DECK1310Q50.5 0.00 0.00 0.00 0 0.10 51 0 0
50.50 DECK1318Q50.5 0.20 0.00 0.00 0 0.05 36 0 6
51.00 DECK1310Q51 0.05 0.00 0.00 0 0.10 35 0 53
51.00 DECK1324Q51 0.55 -0.12 0.50 48 0.60 196 22 45
51.50 DECK1310Q51.5 0.11 0.00 0.00 0 0.10 35 0 43
51.50 DECK1318Q51.5 0.05 -0.10 0.00 0 0.10 123 233 42
51.50 DECK1324Q51.5 0.71 -0.04 0.65 57 0.75 98 7 119
52.00 DECK1310Q52 0.20 0.00 0.00 0 0.10 23 0 70
52.00 DECK1324Q52 0.90 0.00 0.85 34 0.95 157 0 3
52.50 DECK1310Q52.5 0.13 0.00 0.00 0 0.05 21 0 87
52.50 DECK1318Q52.5 0.05 -0.53 0.00 0 0.15 26 783 2,215
52.50 DECK1324Q52.5 1.14 -0.21 1.05 36 1.15 11 26 30
53.00 DECK1310Q53 0.50 0.00 0.00 0 0.10 34 0 61
53.00 DECK1324Q53 1.40 1.40 1.30 35 1.45 134 18 0
53.50 DECK1310Q53.5 0.17 0.00 0.00 0 0.05 2 0 33
53.50 DECK1318Q53.5 0.90 -0.35 0.90 20 1.10 40 259 368
53.50 DECK1324Q53.5 1.65 0.29 1.65 12 1.75 46 13 26
54.00 DECK1310Q54 0.05 0.00 0.00 0 0.10 39 0 1
54.00 DECK1324Q54 2.00 0.43 1.95 32 2.10 40 20 10
54.50 DECK1310Q54.5 0.05 0.00 0.00 0 0.05 21 0 8
54.50 DECK1318Q54.5 2.11 -0.09 1.85 20 2.10 20 31 136
54.50 DECK1324Q54.5 0.00 0.00 2.30 32 2.50 84 0 0
55.00 DECK1310Q55 0.21 0.00 0.00 0 0.10 34 0 34
55.00 DECK1318Q55 2.58 1.08 2.35 20 2.60 20 198 2,308
55.00 DECK1324Q55 2.74 0.06 2.70 32 2.90 76 26 3
55.50 DECK1310Q55.5 0.00 0.00 0.00 0 0.10 76 0 0
55.50 DECK1318Q55.5 3.24 0.99 2.85 20 3.20 157 1 26
55.50 DECK1324Q55.5 2.45 0.00 3.10 41 3.40 277 0 4
56.00 DECK1310Q56 0.05 0.00 0.00 0 0.05 22 0 45
56.00 DECK1324Q56 0.00 0.00 3.60 10 3.80 45 0 0
56.50 DECK1310Q56.5 0.00 0.00 0.05 56 0.25 31 0 0
56.50 DECK1318Q56.5 4.10 0.50 3.80 122 4.20 176 56 129
56.50 DECK1324Q56.5 0.00 0.00 4.00 32 4.30 105 0 0
57.00 DECK1310Q57 0.00 0.00 0.50 15 0.70 21 0 0
57.00 DECK1324Q57 0.00 0.00 4.40 58 4.80 56 0 0
57.50 DECK1310Q57.5 0.00 0.00 0.95 16 1.20 15 0 0
57.50 DECK1318Q57.5 5.01 -0.09 4.90 20 5.20 100 117 2,208
57.50 DECK1324Q57.5 5.08 0.00 4.90 47 5.40 219 0 30
58.00 DECK1310Q58 0.00 0.00 1.35 10 1.70 10 0 0
58.00 DECK1324Q58 0.00 0.00 5.30 70 5.80 41 0 0
58.50 DECK1310Q58.5 0.00 0.00 1.80 10 2.20 10 0 0
58.50 DECK1318Q58.5 6.00 3.20 5.70 50 6.20 30 3 3
58.50 DECK1324Q58.5 0.00 0.00 5.80 32 6.30 41 0 0
59.00 DECK1324Q59 0.00 0.00 6.30 38 6.80 41 0 0
60.00 DECK1310Q60 0.00 0.00 3.50 10 3.70 10 0 0
60.00 DECK1318Q60 7.59 1.69 7.40 10 7.60 6 94 3,822
60.00 DECK1324Q60 0.00 0.00 7.30 32 7.80 41 0 0
62.50 DECK1310Q62.5 0.00 0.00 6.00 6 6.20 10 0 0
62.50 DECK1318Q62.5 8.06 0.00 9.70 131 10.30 191 0 229
62.50 DECK1324Q62.5 0.00 0.00 9.80 29 10.30 30 0 0
65.00 DECK1310Q65 0.00 0.00 8.50 10 8.70 10 0 0
65.00 DECK1318Q65 0.00 0.00 12.20 45 13.30 50 0 0
65.00 DECK1324Q65 0.00 0.00 12.30 10 12.80 10 0 0
67.50 DECK1310Q67.5 0.00 0.00 10.90 10 11.40 10 0 0
67.50 DECK1318Q67.5 0.00 0.00 14.60 20 15.20 20 0 0
67.50 DECK1324Q67.5 0.00 0.00 14.80 6 15.30 11 0 0
70.00 DECK1310Q70 0.00 0.00 13.40 10 13.80 10 0 0
70.00 DECK1318Q70 0.00 0.00 17.10 50 18.30 50 0 0
70.00 DECK1324Q70 0.00 0.00 17.30 10 17.80 11 0 0
75.00 DECK1318Q75 20.80 0.00 22.40 20 22.70 30 0 77
80.00 DECK1318Q80 0.00 0.00 27.10 20 28.30 20 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center