$99.15 +1.09 (1.11%) Deckers Outdoor Corp - NYSE

Sep. 19, 2014 | 04:00 PM
Last Trade: 99.15
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: +1.09 (1.11%)
Prev Close: 98.06
Open: 98.65
Bid: 94.59
Ask: 99.09
Options:

Call Options: DECK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 DECK1420I40 57.20 0.00 58.60 27.0 60.40 20.0 0.0 0
42.50 DECK1420I42.5 53.30 0.00 56.10 27.0 57.40 15.0 0.0 0
45.00 DECK1420I45 33.10 -19.20 53.60 37.0 54.90 162.0 4.0 4
47.50 DECK1420I47.5 48.30 0.00 51.10 37.0 52.40 352.0 0.0 0
50.00 DECK1420I50 25.80 -20.00 48.60 37.0 49.90 91.0 2.0 10
55.00 DECK1420I55 27.57 -13.73 43.60 37.0 44.90 91.0 1.0 2
60.00 DECK1420I60 30.15 -7.05 38.60 37.0 39.90 17.0 2.0 2
65.00 DECK1420I65 27.15 -5.15 33.60 25.0 34.90 16.0 100.0 44
67.50 DECK1420I67.5 24.80 -5.00 31.10 25.0 32.40 16.0 100.0 37
70.00 DECK1420I70 20.90 -6.40 28.60 27.0 29.90 16.0 2.0 4
72.50 DECK1420I72.5 17.26 -7.54 26.10 77.0 27.30 80.0 1.0 71
73.00 DECK1420I73 24.30 0.00 23.90 38.0 26.90 12.0 0.0 0
73.50 DECK1420I73.5 23.90 0.00 22.90 1.0 27.30 12.0 0.0 0
74.00 DECK1420I74 23.40 0.00 22.70 12.0 26.80 12.0 0.0 0
74.50 DECK1420I74.5 22.90 0.00 22.10 20.0 25.90 10.0 0.0 0
75.00 DECK1420I75 22.30 -0.50 23.50 20.0 24.80 206.0 9.0 174
75.00 DECK1426I75 22.30 0.00 23.60 20.0 24.90 58.0 0.0 0
76.00 DECK1420I76 21.40 0.00 22.60 30.0 23.90 91.0 0.0 0
77.00 DECK1426I77 20.20 0.00 21.50 30.0 23.00 64.0 0.0 0
77.50 DECK1420I77.5 19.20 -1.10 21.00 20.0 22.30 114.0 9.0 183
78.00 DECK1426I78 19.10 0.00 20.50 30.0 22.10 64.0 0.0 0
79.00 DECK1420I79 18.50 0.00 19.60 37.0 20.90 91.0 0.0 0
79.00 DECK1426I79 18.10 0.00 19.50 20.0 21.10 55.0 0.0 0
80.00 DECK1420I80 17.15 -0.35 18.60 222.0 19.80 115.0 10.0 284
80.00 DECK1426I80 17.00 0.00 18.40 64.0 20.10 64.0 0.0 0
81.00 DECK1420I81 16.40 0.00 17.60 37.0 18.90 91.0 0.0 0
81.00 DECK1426I81 16.00 0.00 17.30 63.0 19.20 87.0 0.0 0
82.00 DECK1426I82 15.00 0.00 16.40 64.0 18.30 64.0 0.0 0
82.50 DECK1420I82.5 13.84 -1.26 16.10 245.0 17.30 191.0 3.0 453
83.00 DECK1426I83 14.50 0.00 15.30 64.0 16.80 32.0 0.0 0
84.00 DECK1420I84 13.50 0.00 14.60 102.0 15.90 37.0 0.0 0
84.00 DECK1426I84 13.50 0.00 14.20 225.0 15.80 177.0 0.0 0
85.00 DECK1420I85 12.80 0.00 13.60 437.0 14.90 534.0 1.0 809
85.00 DECK1426I85 11.80 0.00 13.20 221.0 14.80 203.0 0.0 0
86.00 DECK1420I86 6.00 -5.60 12.60 181.0 13.80 64.0 4.0 5
86.00 DECK1426I86 10.80 0.00 12.10 223.0 13.80 196.0 0.0 0
87.00 DECK1426I87 9.80 0.00 11.10 223.0 12.80 181.0 0.0 0
87.50 DECK1420I87.5 10.50 0.00 11.00 520.0 12.30 536.0 5.0 210
88.00 DECK1426I88 8.80 0.00 10.10 223.0 11.80 188.0 0.0 0
89.00 DECK1420I89 5.80 -2.70 9.50 313.0 10.80 139.0 1.0 3
89.00 DECK1426I89 7.80 0.00 9.10 223.0 10.80 186.0 0.0 0
90.00 DECK1420I90 9.00 1.05 8.90 32.0 9.00 1.0 4.0 341
90.00 DECK1426I90 7.90 0.00 8.10 223.0 9.90 185.0 0.0 0
91.00 DECK1420I91 6.28 -0.62 7.50 313.0 8.80 193.0 1.0 7
91.00 DECK1426I91 6.80 0.00 7.10 223.0 8.90 196.0 0.0 0
92.00 DECK1426I92 3.10 -2.70 6.20 229.0 7.90 210.0 3.0 5
92.50 DECK1420I92.5 5.80 0.00 6.10 479.0 7.30 519.0 22.0 264
93.00 DECK1426I93 5.05 0.25 5.30 229.0 6.90 218.0 2.0 7
94.00 DECK1420I94 4.90 0.60 4.60 316.0 5.80 225.0 3.0 62
94.00 DECK1426I94 2.10 -1.70 4.40 331.0 6.00 323.0 1.0 7
95.00 DECK1420I95 4.49 1.12 3.90 87.0 4.80 598.0 63.0 569
95.00 DECK1426I95 4.30 0.40 3.60 499.0 4.90 388.0 2.0 77
96.00 DECK1420I96 3.40 1.05 2.80 246.0 3.80 275.0 5.0 82
96.00 DECK1426I96 3.50 0.55 3.30 266.0 4.10 439.0 2.0 58
97.00 DECK1426I97 3.00 1.01 2.60 130.0 3.30 494.0 6.0 22
97.50 DECK1420I97.5 2.00 0.88 1.60 37.0 2.30 337.0 70.0 158
98.00 DECK1426I98 1.10 -0.40 2.05 49.0 2.45 644.0 6.0 16
99.00 DECK1420I99 0.30 -0.08 0.05 66.0 0.80 645.0 24.0 54
99.00 DECK1426I99 1.60 0.35 1.60 3.0 1.80 86.0 7.0 26
100.00 DECK1420I100 0.05 -0.10 0.05 2.0 0.10 318.0 227.0 1,137
100.00 DECK1426I100 1.15 0.38 1.00 117.0 1.30 455.0 31.0 47
101.00 DECK1420I101 0.10 0.00 0.05 112.0 0.05 83.0 2.0 63
101.00 DECK1426I101 0.80 0.30 0.65 138.0 0.90 618.0 6.0 40
102.00 DECK1420I102 0.10 0.00 0.05 105.0 0.05 76.0 8.0 2,124
102.00 DECK1426I102 0.50 0.25 0.40 167.0 0.55 171.0 4.0 0
103.00 DECK1420I103 0.40 0.00 0.10 249.0 0.05 88.0 10.0 22
103.00 DECK1426I103 0.30 0.25 0.20 296.0 0.40 225.0 1.0 1
104.00 DECK1420I104 0.18 -0.07 0.05 367.0 0.05 88.0 2.0 7
104.00 DECK1426I104 0.05 0.00 0.10 506.0 0.35 643.0 0.0 0
105.00 DECK1420I105 0.03 -0.01 0.05 10.0 0.05 94.0 8.0 324
105.00 DECK1426I105 0.30 0.25 0.05 370.0 0.25 401.0 9.0 7
106.00 DECK1420I106 0.20 0.00 0.05 20.0 0.05 32.0 0.0 0
106.00 DECK1426I106 0.50 0.00 0.05 11.0 0.25 388.0 0.0 0
107.00 DECK1420I107 0.20 0.10 0.05 10.0 0.05 45.0 9.0 9
107.00 DECK1426I107 0.45 0.00 0.05 10.0 0.25 442.0 0.0 0
108.00 DECK1420I108 0.05 0.00 0.05 338.0 0.05 38.0 0.0 0
108.00 DECK1426I108 0.40 0.00 0.05 245.0 0.25 505.0 0.0 0
109.00 DECK1420I109 0.05 0.00 0.05 175.0 0.05 36.0 0.0 0
109.00 DECK1426I109 0.40 0.00 0.00 0.0 0.20 322.0 0.0 0
110.00 DECK1420I110 0.18 0.13 0.10 1.0 0.05 97.0 1.0 115
110.00 DECK1426I110 0.35 0.00 0.05 201.0 0.20 309.0 0.0 0
115.00 DECK1420I115 0.15 0.10 0.05 10.0 0.05 70.0 20.0 54
115.00 DECK1426I115 0.25 0.00 0.00 0.0 0.15 90.0 0.0 0
120.00 DECK1420I120 0.10 0.05 0.05 191.0 0.05 71.0 11.0 23
120.00 DECK1426I120 0.15 0.00 0.00 0.0 0.10 70.0 0.0 0
125.00 DECK1420I125 0.75 0.70 0.05 1.0 0.05 74.0 3.0 19
125.00 DECK1426I125 0.05 0.00 0.00 0.0 0.05 46.0 0.0 0
130.00 DECK1420I130 0.05 0.00 0.00 0.0 0.05 74.0 0.0 0
130.00 DECK1426I130 0.05 0.00 0.00 0.0 0.05 46.0 0.0 0
135.00 DECK1420I135 0.40 0.00 0.00 0.0 0.15 98.0 0.0 0
135.00 DECK1426I135 0.05 0.00 0.00 0.0 0.05 46.0 0.0 0
140.00 DECK1420I140 0.40 0.00 0.00 0.0 0.15 236.0 0.0 0
140.00 DECK1426I140 0.05 0.00 0.00 0.0 0.05 46.0 0.0 0

Put Options: DECK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 DECK1420U40 0.20 0.15 0.05 10.0 0.05 74.0 4.0 49
42.50 DECK1420U42.5 0.05 0.00 0.00 0.0 0.05 84.0 0.0 0
45.00 DECK1420U45 0.05 0.00 0.05 1.0 0.05 153.0 7.0 573
47.50 DECK1420U47.5 0.05 0.00 0.05 1.0 0.05 69.0 1.0 1
50.00 DECK1420U50 0.05 0.00 0.05 1.0 0.05 75.0 1.0 87
55.00 DECK1420U55 0.03 -0.02 0.05 44.0 0.05 140.0 3.0 536
60.00 DECK1420U60 0.05 0.00 0.05 5.0 0.05 142.0 1.0 327
65.00 DECK1420U65 0.05 0.00 0.05 10.0 0.05 156.0 1.0 315
67.50 DECK1420U67.5 0.04 -0.01 0.05 10.0 0.05 188.0 10.0 148
70.00 DECK1420U70 0.05 0.00 0.05 1.0 0.05 171.0 1.0 361
72.50 DECK1420U72.5 0.05 0.00 0.05 3.0 0.05 171.0 1.0 476
73.00 DECK1420U73 0.05 0.00 0.00 0.0 0.05 74.0 0.0 0
73.50 DECK1420U73.5 0.05 0.00 0.00 0.0 0.05 74.0 0.0 0
74.00 DECK1420U74 0.05 0.00 0.00 0.0 0.05 74.0 0.0 0
74.50 DECK1420U74.5 0.08 0.03 0.05 10.0 0.05 138.0 6.0 6
75.00 DECK1420U75 0.03 -0.02 0.05 75.0 0.05 182.0 20.0 651
75.00 DECK1426U75 0.05 0.00 0.00 0.0 0.05 38.0 0.0 0
76.00 DECK1420U76 0.05 0.00 0.05 31.0 0.05 74.0 0.0 0
77.00 DECK1426U77 0.10 0.00 0.05 11.0 0.05 36.0 0.0 0
77.50 DECK1420U77.5 0.05 0.00 0.05 3.0 0.05 274.0 10.0 230
78.00 DECK1426U78 0.10 0.00 0.05 1.0 0.05 35.0 0.0 0
79.00 DECK1420U79 0.12 0.07 0.05 108.0 0.05 130.0 2.0 12
79.00 DECK1426U79 0.15 0.00 0.05 27.0 0.05 36.0 0.0 0
80.00 DECK1420U80 0.06 0.01 0.05 197.0 0.05 264.0 2.0 272
80.00 DECK1426U80 0.20 0.00 0.05 4.0 0.10 77.0 0.0 0
81.00 DECK1420U81 0.05 0.00 0.05 1.0 0.05 69.0 0.0 0
81.00 DECK1426U81 0.25 0.00 0.05 218.0 0.10 92.0 0.0 0
82.00 DECK1426U82 0.35 0.00 0.05 176.0 0.15 127.0 0.0 0
82.50 DECK1420U82.5 0.09 0.04 0.05 119.0 0.05 231.0 5.0 267
83.00 DECK1426U83 0.40 0.00 0.05 14.0 0.20 186.0 0.0 0
84.00 DECK1420U84 0.42 0.37 0.05 351.0 0.05 125.0 4.0 10
84.00 DECK1426U84 0.45 0.00 0.05 10.0 0.20 187.0 0.0 0
85.00 DECK1420U85 0.11 0.06 0.05 10.0 0.05 256.0 12.0 346
85.00 DECK1426U85 0.12 -0.38 0.05 10.0 0.20 188.0 2.0 2
86.00 DECK1420U86 0.06 0.01 0.05 293.0 0.05 122.0 1.0 38
86.00 DECK1426U86 1.25 0.75 0.05 10.0 0.25 340.0 2.0 2
87.00 DECK1426U87 0.33 -0.17 0.05 1.0 0.25 439.0 3.0 38
87.50 DECK1420U87.5 0.05 0.00 0.05 10.0 0.05 215.0 10.0 263
88.00 DECK1426U88 0.30 -0.20 0.05 10.0 0.25 407.0 1.0 17
89.00 DECK1420U89 0.24 0.14 0.05 32.0 0.05 101.0 1.0 51
89.00 DECK1426U89 0.50 0.45 0.05 10.0 0.20 442.0 5.0 5
90.00 DECK1420U90 0.02 0.00 0.05 7.0 0.05 264.0 5.0 373
90.00 DECK1426U90 0.33 0.28 0.05 11.0 0.20 489.0 2.0 23
91.00 DECK1420U91 0.13 -0.12 0.05 38.0 0.05 120.0 1.0 99
91.00 DECK1426U91 0.32 0.27 0.05 421.0 0.25 487.0 6.0 10
92.00 DECK1426U92 0.14 -0.01 0.05 314.0 0.25 687.0 10.0 10
92.50 DECK1420U92.5 0.05 0.00 0.05 2.0 0.05 188.0 2.0 369
93.00 DECK1426U93 0.50 0.25 0.05 174.0 0.20 3.0 29.0 29
94.00 DECK1420U94 0.05 -0.03 0.05 6.0 0.05 84.0 6.0 146
94.00 DECK1426U94 0.20 -0.26 0.10 314.0 0.25 374.0 24.0 38
95.00 DECK1420U95 0.13 0.00 0.05 33.0 0.05 101.0 49.0 223
95.00 DECK1426U95 0.25 -0.45 0.20 363.0 0.35 347.0 59.0 45
96.00 DECK1420U96 0.08 -0.46 0.05 372.0 0.05 54.0 2.0 94
96.00 DECK1426U96 0.40 -0.30 0.30 419.0 0.50 172.0 44.0 25
97.00 DECK1426U97 0.55 -0.54 0.50 412.0 0.70 64.0 47.0 29
97.50 DECK1420U97.5 0.10 -0.80 0.05 37.0 0.05 156.0 28.0 124
98.00 DECK1426U98 0.94 -0.76 0.75 161.0 1.05 155.0 39.0 52
99.00 DECK1420U99 0.10 -0.95 0.05 10.0 0.20 522.0 34.0 20
99.00 DECK1426U99 1.16 -0.69 1.10 451.0 1.40 119.0 24.0 0
100.00 DECK1420U100 3.30 1.65 0.30 165.0 1.20 117.0 4.0 8
100.00 DECK1426U100 1.60 -0.90 1.65 471.0 2.05 60.0 12.0 0
101.00 DECK1420U101 2.45 0.00 1.20 247.0 2.20 107.0 0.0 0
101.00 DECK1426U101 3.10 0.00 2.25 242.0 2.60 78.0 0.0 0
102.00 DECK1420U102 2.71 -0.79 2.25 227.0 3.30 274.0 80.0 80
102.00 DECK1426U102 3.90 0.00 2.90 300.0 3.70 670.0 0.0 0
103.00 DECK1420U103 11.00 6.50 3.10 344.0 4.50 124.0 1.0 1
103.00 DECK1426U103 4.80 0.00 3.60 412.0 5.30 486.0 0.0 0
104.00 DECK1420U104 4.74 -0.76 4.20 168.0 5.20 76.0 50.0 50
104.00 DECK1426U104 5.10 -0.50 4.50 263.0 5.40 218.0 30.0 0
105.00 DECK1420U105 7.27 0.00 5.20 114.0 6.40 130.0 5.0 8
105.00 DECK1426U105 5.90 -0.60 5.40 370.0 6.40 316.0 130.0 0
106.00 DECK1420U106 7.30 0.00 5.80 39.0 7.40 93.0 0.0 0
106.00 DECK1426U106 7.50 0.00 6.30 187.0 7.40 221.0 0.0 0
107.00 DECK1420U107 8.20 0.00 6.90 37.0 8.40 87.0 0.0 0
107.00 DECK1426U107 8.50 0.00 7.30 191.0 8.40 246.0 0.0 0
108.00 DECK1420U108 9.00 0.00 8.20 96.0 9.40 35.0 0.0 0
108.00 DECK1426U108 9.50 0.00 8.30 188.0 9.40 205.0 0.0 0
109.00 DECK1420U109 10.40 0.00 9.20 96.0 10.40 35.0 0.0 0
109.00 DECK1426U109 10.50 0.00 9.20 194.0 10.40 206.0 0.0 0
110.00 DECK1420U110 11.40 0.00 10.20 96.0 11.40 170.0 0.0 0
110.00 DECK1426U110 11.50 0.00 10.20 96.0 11.40 149.0 0.0 0
115.00 DECK1420U115 16.30 0.00 15.20 61.0 16.40 100.0 0.0 0
115.00 DECK1426U115 16.20 0.00 15.00 81.0 16.50 69.0 0.0 0
120.00 DECK1420U120 41.00 19.70 20.10 33.0 21.40 20.0 11.0 10
120.00 DECK1426U120 20.20 0.00 19.80 20.0 21.80 20.0 0.0 0
125.00 DECK1420U125 26.00 0.00 25.10 33.0 27.20 17.0 0.0 0
125.00 DECK1426U125 25.60 0.00 24.80 20.0 26.80 20.0 0.0 0
130.00 DECK1420U130 30.70 0.00 30.10 33.0 33.10 45.0 0.0 0
130.00 DECK1426U130 30.70 0.00 29.80 20.0 31.60 12.0 0.0 0
135.00 DECK1420U135 35.30 0.00 33.90 1.0 37.70 12.0 0.0 0
135.00 DECK1426U135 35.50 0.00 34.80 20.0 36.60 12.0 0.0 0
140.00 DECK1420U140 40.30 0.00 39.20 31.0 43.10 10.0 0.0 0
140.00 DECK1426U140 40.60 0.00 39.80 30.0 42.00 10.0 0.0 0