Deckers Outdoor Corp $92.91

up +0.67


2/9/2014 12:40 PM  |  NYSE : DECK  
Industries : Consumer Non-durables / Textile - Apparel Footwear & Accessories
Last Trade: 92.91
Trade Time: Sep 02 12:40 PM Eastern Daylight Time
Change: 0.67 (0.73 %)
Prev Close: 92.24
Open: 92.62
Bid: 92.84
Ask: 92.93
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get DECK Trend Analysis - it has outperformed the S&P 500 by 34%
Options:

Call Options: DECK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 DECK1420I40 51.80 0.00 51.90 42.0 53.50 36.0 0.0 0
42.50 DECK1420I42.5 49.30 0.00 49.40 37.0 51.00 19.0 0.0 0
45.00 DECK1420I45 33.10 -13.70 46.90 42.0 48.50 36.0 4.0 4
47.50 DECK1420I47.5 44.30 0.00 44.40 42.0 46.00 36.0 0.0 0
50.00 DECK1420I50 25.80 -15.50 41.90 42.0 43.50 36.0 2.0 10
55.00 DECK1420I55 27.57 -9.23 36.90 42.0 38.50 36.0 1.0 2
60.00 DECK1420I60 30.15 -1.65 32.10 20.0 33.50 20.0 2.0 2
65.00 DECK1405I65 26.80 0.00 27.10 95.0 28.50 65.0 0.0 0
65.00 DECK1420I65 27.15 0.35 27.10 168.0 28.50 55.0 100.0 44
67.50 DECK1420I67.5 24.80 0.50 24.60 162.0 26.00 141.0 100.0 54
70.00 DECK1405I70 21.80 0.00 21.90 24.0 23.40 24.0 0.0 0
70.00 DECK1420I70 20.90 -0.90 22.00 131.0 23.60 181.0 2.0 4
72.00 DECK1405I72 19.80 0.00 19.90 24.0 21.40 24.0 0.0 0
72.50 DECK1405I72.5 19.30 0.00 19.40 24.0 20.90 24.0 0.0 0
72.50 DECK1420I72.5 17.26 -1.94 19.40 270.0 21.00 186.0 1.0 78
73.00 DECK1405I73 18.80 0.00 18.90 24.0 20.40 24.0 0.0 0
73.00 DECK1412I73 18.80 0.00 18.90 243.0 20.50 121.0 0.0 0
73.00 DECK1420I73 18.70 0.00 18.90 182.0 20.60 172.0 0.0 0
73.50 DECK1405I73.5 18.30 0.00 18.40 24.0 19.90 24.0 0.0 0
73.50 DECK1420I73.5 18.10 0.00 18.30 172.0 20.00 163.0 0.0 0
74.00 DECK1405I74 17.80 0.00 17.90 24.0 19.40 24.0 0.0 0
74.00 DECK1412I74 17.80 0.00 17.90 82.0 19.60 116.0 0.0 0
74.00 DECK1420I74 17.60 0.00 17.80 172.0 19.60 187.0 0.0 0
74.50 DECK1405I74.5 17.30 0.00 17.40 24.0 18.90 24.0 0.0 0
74.50 DECK1420I74.5 17.10 0.00 17.30 180.0 19.20 210.0 0.0 0
75.00 DECK1405I75 16.80 0.00 17.00 41.0 18.40 46.0 0.0 0
75.00 DECK1412I75 16.70 0.00 16.80 164.0 18.70 157.0 0.0 0
75.00 DECK1420I75 17.90 0.70 17.20 239.0 18.50 294.0 9.0 158
76.00 DECK1405I76 15.80 0.00 16.10 138.0 17.40 147.0 0.0 0
76.00 DECK1412I76 15.70 0.00 15.80 160.0 17.70 152.0 0.0 0
76.00 DECK1420I76 15.50 0.00 15.80 172.0 17.80 171.0 0.0 0
77.00 DECK1405I77 14.80 0.00 15.10 142.0 16.40 105.0 0.0 0
77.00 DECK1412I77 14.60 0.00 14.80 241.0 16.70 224.0 0.0 0
77.00 DECK1426I77 14.60 0.00 14.90 341.0 16.90 219.0 0.0 0
77.50 DECK1420I77.5 18.16 3.46 15.00 57.0 15.90 263.0 4.0 182
78.00 DECK1405I78 13.80 0.00 14.10 118.0 15.50 131.0 0.0 0
78.00 DECK1412I78 13.60 0.00 13.80 242.0 15.70 214.0 0.0 0
78.00 DECK1426I78 13.40 0.00 13.90 187.0 16.10 172.0 0.0 0
79.00 DECK1405I79 12.80 0.00 13.10 119.0 14.50 131.0 0.0 0
79.00 DECK1412I79 12.60 0.00 12.80 224.0 14.80 84.0 0.0 0
79.00 DECK1420I79 12.60 0.00 13.10 166.0 14.50 188.0 0.0 0
79.00 DECK1426I79 12.40 0.00 12.90 148.0 15.20 149.0 0.0 0
80.00 DECK1405I80 11.70 0.00 12.00 181.0 13.50 151.0 0.0 0
80.00 DECK1412I80 11.50 0.00 11.90 226.0 13.60 111.0 0.0 0
80.00 DECK1420I80 11.58 -0.02 11.60 445.0 14.00 350.0 4.0 291
80.00 DECK1426I80 11.30 0.00 11.90 183.0 14.00 180.0 0.0 0
81.00 DECK1405I81 10.70 0.00 11.00 203.0 12.60 172.0 0.0 0
81.00 DECK1412I81 10.50 0.00 10.90 238.0 12.90 241.0 0.0 0
81.00 DECK1420I81 10.60 0.00 10.60 201.0 13.20 195.0 0.0 0
81.00 DECK1426I81 10.30 0.00 11.00 189.0 12.70 175.0 0.0 0
82.00 DECK1405I82 9.60 0.00 10.10 230.0 11.50 265.0 0.0 0
82.00 DECK1412I82 9.50 0.00 9.90 229.0 11.60 107.0 0.0 0
82.00 DECK1426I82 9.70 0.00 10.00 293.0 12.40 366.0 0.0 0
82.50 DECK1420I82.5 9.28 0.08 9.70 339.0 11.00 281.0 1.0 473
83.00 DECK1405I83 8.60 0.00 9.10 284.0 10.40 254.0 0.0 0
83.00 DECK1412I83 8.20 -0.50 9.10 384.0 10.50 293.0 13.0 13
83.00 DECK1426I83 8.40 0.00 9.00 340.0 11.00 246.0 0.0 0
84.00 DECK1405I84 7.50 0.00 8.00 84.0 9.50 277.0 0.0 0
84.00 DECK1412I84 7.40 0.00 7.50 204.0 10.00 206.0 0.0 0
84.00 DECK1420I84 7.90 0.00 8.30 243.0 9.40 248.0 0.0 0
84.00 DECK1426I84 7.50 0.00 8.40 304.0 9.90 320.0 0.0 0
85.00 DECK1405I85 6.50 0.00 7.00 87.0 8.50 274.0 0.0 0
85.00 DECK1412I85 6.40 0.00 6.50 260.0 8.70 212.0 0.0 0
85.00 DECK1420I85 7.80 0.00 7.30 443.0 8.40 254.0 2.0 856
85.00 DECK1426I85 6.50 0.00 7.50 665.0 9.00 757.0 0.0 0
86.00 DECK1405I86 5.60 0.00 6.00 81.0 7.50 260.0 0.0 0
86.00 DECK1412I86 5.80 0.00 6.20 355.0 7.70 311.0 0.0 0
86.00 DECK1420I86 6.10 0.00 6.40 706.0 7.70 702.0 0.0 0
86.00 DECK1426I86 5.60 0.00 6.30 818.0 8.10 722.0 0.0 0
87.00 DECK1405I87 4.50 0.00 5.20 269.0 6.50 316.0 0.0 0
87.00 DECK1412I87 5.50 0.00 5.40 369.0 6.30 44.0 1.0 1
87.00 DECK1426I87 5.60 0.00 5.80 685.0 7.30 781.0 0.0 0
87.50 DECK1420I87.5 5.90 1.00 5.10 610.0 5.90 28.0 3.0 224
88.00 DECK1405I88 7.81 4.41 4.10 264.0 5.50 416.0 2.0 2
88.00 DECK1412I88 4.70 0.00 4.50 665.0 5.70 760.0 1.0 1
88.00 DECK1426I88 4.00 0.00 4.70 876.0 6.50 754.0 0.0 0
89.00 DECK1405I89 5.80 3.05 2.85 565.0 4.60 559.0 3.0 3
89.00 DECK1412I89 3.40 0.00 3.60 771.0 4.90 763.0 0.0 0
89.00 DECK1420I89 4.45 0.00 4.00 755.0 5.10 753.0 1.0 3
89.00 DECK1426I89 4.50 0.00 4.50 578.0 5.30 544.0 0.0 0
90.00 DECK1405I90 4.70 3.10 2.40 689.0 3.60 882.0 10.0 10
90.00 DECK1412I90 2.70 0.00 2.35 926.0 4.30 777.0 0.0 0
90.00 DECK1420I90 3.30 0.00 3.70 179.0 4.00 36.0 5.0 381
90.00 DECK1426I90 3.80 0.00 3.80 726.0 4.50 431.0 0.0 0
91.00 DECK1405I91 2.10 0.35 1.75 758.0 2.45 351.0 3.0 15
91.00 DECK1412I91 2.35 0.00 2.35 690.0 3.20 859.0 0.0 0
91.00 DECK1420I91 5.70 2.85 3.00 254.0 3.40 336.0 1.0 2
91.00 DECK1426I91 3.20 0.00 3.40 148.0 4.00 919.0 0.0 0
92.00 DECK1405I92 1.30 -0.15 1.25 381.0 1.65 355.0 10.0 77
92.00 DECK1412I92 4.20 2.45 1.90 90.0 2.30 493.0 1.0 1
92.00 DECK1426I92 4.13 1.43 2.85 143.0 3.20 326.0 2.0 2
92.50 DECK1420I92.5 2.10 0.00 2.15 503.0 2.40 87.0 18.0 296
93.00 DECK1405I93 1.07 0.22 0.75 385.0 1.05 146.0 11.0 45
93.00 DECK1412I93 1.45 0.00 1.35 651.0 1.70 149.0 54.0 61
93.00 DECK1426I93 2.35 0.15 2.35 207.0 2.60 161.0 1.0 1
94.00 DECK1405I94 0.53 -0.09 0.40 511.0 0.60 38.0 50.0 76
94.00 DECK1412I94 1.12 0.17 1.00 141.0 1.25 178.0 11.0 12
94.00 DECK1420I94 1.55 0.00 1.45 360.0 1.75 240.0 1.0 42
94.00 DECK1426I94 2.10 0.03 1.85 391.0 2.10 2.0 1.0 7
95.00 DECK1405I95 0.29 -0.10 0.20 572.0 0.40 60.0 43.0 67
95.00 DECK1412I95 0.75 -0.05 0.65 587.0 0.90 145.0 11.0 29
95.00 DECK1420I95 1.20 0.00 1.10 702.0 1.40 317.0 1.0 646
95.00 DECK1426I95 1.60 0.00 1.55 82.0 1.75 155.0 1.0 13
96.00 DECK1405I96 0.20 -0.10 0.05 877.0 0.35 724.0 16.0 87
96.00 DECK1412I96 0.50 -0.05 0.45 220.0 0.65 67.0 6.0 27
96.00 DECK1420I96 0.95 -0.06 0.85 221.0 1.10 314.0 12.0 46
96.00 DECK1426I96 1.80 0.65 1.15 463.0 1.40 106.0 5.0 7
97.00 DECK1405I97 0.15 0.00 0.05 358.0 0.30 575.0 10.0 52
97.00 DECK1412I97 0.40 0.00 0.30 355.0 0.50 290.0 15.0 20
97.00 DECK1426I97 1.75 0.90 0.90 488.0 1.15 195.0 7.0 8
97.50 DECK1420I97.5 0.70 0.00 0.55 187.0 0.75 299.0 1.0 181
98.00 DECK1405I98 0.05 -0.05 0.05 60.0 0.25 665.0 6.0 65
98.00 DECK1412I98 0.90 0.70 0.20 443.0 0.50 823.0 2.0 3
98.00 DECK1426I98 0.70 0.00 0.65 672.0 1.05 977.0 0.0 0
99.00 DECK1405I99 0.10 -0.04 0.10 1.0 0.15 424.0 11.0 127
99.00 DECK1412I99 0.80 0.65 0.15 269.0 0.40 764.0 6.0 10
99.00 DECK1420I99 0.85 0.55 0.25 980.0 0.65 788.0 2.0 4
99.00 DECK1426I99 0.65 0.10 0.55 300.0 0.80 717.0 1.0 1
100.00 DECK1405I100 0.25 0.15 0.05 11.0 0.10 1.0 2.0 191
100.00 DECK1412I100 0.25 0.00 0.05 377.0 0.35 605.0 1.0 6
100.00 DECK1420I100 0.35 0.00 0.25 317.0 0.50 695.0 15.0 904
100.00 DECK1426I100 0.95 0.55 0.30 1104.0 0.90 1181.0 2.0 6
101.00 DECK1405I101 0.25 0.10 0.05 11.0 0.15 631.0 11.0 104
101.00 DECK1412I101 0.18 0.13 0.05 29.0 0.30 528.0 4.0 4
101.00 DECK1420I101 0.20 0.00 0.15 361.0 0.40 934.0 0.0 0
101.00 DECK1426I101 0.15 0.00 0.25 858.0 0.95 1339.0 0.0 0
102.00 DECK1405I102 0.05 0.00 0.05 1.0 0.15 529.0 10.0 11
102.00 DECK1412I102 0.15 0.10 0.05 29.0 0.30 637.0 10.0 22
102.00 DECK1420I102 0.20 -0.01 0.10 383.0 0.35 740.0 12.0 3,338
102.00 DECK1426I102 0.20 0.00 0.20 554.0 0.95 1271.0 0.0 0
103.00 DECK1405I103 0.10 0.00 0.00 0.0 0.10 70.0 0.0 0
103.00 DECK1412I103 0.05 0.00 0.05 1.0 0.25 426.0 0.0 0
103.00 DECK1420I103 0.46 0.41 0.05 413.0 0.30 739.0 10.0 10
103.00 DECK1426I103 0.71 0.51 0.10 1396.0 0.45 759.0 1.0 1
104.00 DECK1405I104 0.10 0.00 0.00 0.0 0.05 23.0 0.0 0
104.00 DECK1412I104 0.12 -0.08 0.05 1.0 0.20 778.0 4.0 4
104.00 DECK1420I104 0.18 0.13 0.05 29.0 0.30 1024.0 5.0 5
104.00 DECK1426I104 0.10 0.00 0.05 618.0 0.65 1034.0 0.0 0
105.00 DECK1405I105 0.10 0.00 0.00 0.0 0.05 22.0 0.0 0
105.00 DECK1412I105 0.50 0.35 0.05 1.0 0.20 736.0 5.0 5
105.00 DECK1420I105 0.30 0.25 0.05 274.0 0.25 454.0 5.0 743
105.00 DECK1426I105 0.30 0.20 0.05 11.0 0.35 755.0 2.0 6
106.00 DECK1405I106 0.05 0.00 0.00 0.0 0.05 36.0 0.0 0
106.00 DECK1412I106 0.40 0.25 0.05 107.0 0.15 509.0 4.0 4
106.00 DECK1420I106 0.05 0.00 0.05 11.0 0.25 767.0 0.0 0
106.00 DECK1426I106 0.05 0.00 0.05 3.0 0.50 420.0 0.0 0
107.00 DECK1405I107 0.05 0.00 0.00 0.0 0.05 35.0 0.0 0
107.00 DECK1420I107 0.20 -0.05 0.05 1.0 0.25 518.0 9.0 9
107.00 DECK1426I107 0.05 0.00 0.05 1.0 0.45 420.0 0.0 0
108.00 DECK1420I108 0.20 0.00 0.05 338.0 0.20 391.0 0.0 0
109.00 DECK1420I109 0.20 0.00 0.05 175.0 0.20 491.0 0.0 0
110.00 DECK1405I110 0.05 0.00 0.00 0.0 0.05 59.0 0.0 0
110.00 DECK1412I110 0.10 0.00 0.00 0.0 0.05 10.0 0.0 0
110.00 DECK1420I110 0.18 0.03 0.10 1.0 0.15 495.0 1.0 115
110.00 DECK1426I110 0.25 0.00 0.05 201.0 0.25 503.0 0.0 0
115.00 DECK1405I115 0.05 0.00 0.00 0.0 0.05 61.0 0.0 0
115.00 DECK1412I115 0.05 0.00 0.00 0.0 0.05 44.0 0.0 0
115.00 DECK1420I115 0.15 0.05 0.05 10.0 0.10 122.0 20.0 54
115.00 DECK1426I115 0.15 0.00 0.00 0.0 0.15 146.0 0.0 0
120.00 DECK1405I120 0.05 0.00 0.00 0.0 0.05 61.0 0.0 0
120.00 DECK1412I120 0.05 0.00 0.00 0.0 0.05 51.0 0.0 0
120.00 DECK1420I120 0.10 0.05 0.05 191.0 0.05 38.0 11.0 23
120.00 DECK1426I120 0.10 0.00 0.00 0.0 0.10 89.0 0.0 0
125.00 DECK1405I125 0.05 0.00 0.00 0.0 0.05 61.0 0.0 0
125.00 DECK1412I125 0.05 0.00 0.00 0.0 0.05 54.0 0.0 0
125.00 DECK1420I125 0.75 0.70 0.05 1.0 0.05 41.0 3.0 19
125.00 DECK1426I125 0.05 0.00 0.00 0.0 0.05 38.0 0.0 0
130.00 DECK1405I130 0.05 0.00 0.00 0.0 0.05 60.0 0.0 0
130.00 DECK1412I130 0.05 0.00 0.00 0.0 0.05 53.0 0.0 0
130.00 DECK1420I130 0.05 0.00 0.00 0.0 0.05 53.0 0.0 0
130.00 DECK1426I130 0.05 0.00 0.00 0.0 0.05 40.0 0.0 0
135.00 DECK1405I135 0.05 0.00 0.00 0.0 0.05 61.0 0.0 0
135.00 DECK1412I135 0.05 0.00 0.00 0.0 0.05 53.0 0.0 0
135.00 DECK1420I135 0.05 0.00 0.00 0.0 0.05 47.0 0.0 0
135.00 DECK1426I135 0.05 0.00 0.00 0.0 0.05 40.0 0.0 0
140.00 DECK1405I140 0.05 0.00 0.00 0.0 0.05 60.0 0.0 0
140.00 DECK1412I140 0.05 0.00 0.00 0.0 0.05 53.0 0.0 0
140.00 DECK1420I140 0.05 0.00 0.00 0.0 0.05 56.0 0.0 0
140.00 DECK1426I140 0.05 0.00 0.00 0.0 0.05 49.0 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 62.0 4.0 49
42.50 DECK1420U42.5 0.05 0.00 0.00 0.0 0.05 58.0 0.0 0
45.00 DECK1420U45 0.05 0.00 0.05 1.0 0.05 52.0 7.0 573
47.50 DECK1420U47.5 0.05 0.00 0.05 1.0 0.05 58.0 1.0 1
50.00 DECK1420U50 0.05 0.00 0.05 1.0 0.05 59.0 1.0 87
55.00 DECK1420U55 0.03 -0.02 0.05 44.0 0.05 59.0 3.0 536
60.00 DECK1420U60 0.05 0.00 0.05 5.0 0.05 59.0 1.0 327
65.00 DECK1405U65 0.05 0.00 0.00 0.0 0.05 57.0 0.0 0
65.00 DECK1420U65 0.05 0.00 0.05 10.0 0.05 55.0 11.0 315
67.50 DECK1420U67.5 0.04 -0.01 0.05 10.0 0.05 55.0 10.0 148
70.00 DECK1405U70 0.05 0.00 0.05 10.0 0.05 50.0 0.0 0
70.00 DECK1420U70 0.05 0.00 0.05 1.0 0.05 42.0 1.0 361
72.00 DECK1405U72 0.05 0.00 0.05 10.0 0.05 51.0 0.0 0
72.50 DECK1405U72.5 0.05 0.00 0.05 10.0 0.05 51.0 0.0 0
72.50 DECK1420U72.5 0.05 0.00 0.05 3.0 0.05 41.0 1.0 476
73.00 DECK1405U73 0.05 0.00 0.05 10.0 0.05 50.0 0.0 0
73.00 DECK1412U73 0.10 0.00 0.05 10.0 0.05 38.0 0.0 0
73.00 DECK1420U73 0.15 0.00 0.00 0.0 0.15 120.0 0.0 0
73.50 DECK1405U73.5 0.05 0.00 0.05 62.0 0.05 51.0 0.0 0
73.50 DECK1420U73.5 0.15 0.00 0.00 0.0 0.15 121.0 0.0 0
74.00 DECK1405U74 0.05 0.00 0.05 82.0 0.05 48.0 0.0 0
74.00 DECK1412U74 0.10 0.00 0.05 41.0 0.05 38.0 0.0 0
74.00 DECK1420U74 0.20 0.00 0.00 0.0 0.20 258.0 0.0 0
74.50 DECK1405U74.5 0.05 0.00 0.05 54.0 0.05 51.0 0.0 0
74.50 DECK1420U74.5 0.08 -0.12 0.05 10.0 0.20 435.0 6.0 6
75.00 DECK1405U75 0.05 0.00 0.05 88.0 0.05 51.0 0.0 0
75.00 DECK1412U75 0.10 0.00 0.05 42.0 0.05 38.0 0.0 0
75.00 DECK1420U75 0.10 -0.10 0.05 75.0 0.20 644.0 2.0 665
76.00 DECK1405U76 0.05 0.00 0.05 81.0 0.05 50.0 0.0 0
76.00 DECK1412U76 0.10 0.00 0.05 20.0 0.10 66.0 0.0 0
76.00 DECK1420U76 0.25 0.00 0.05 31.0 0.25 516.0 0.0 0
77.00 DECK1405U77 0.37 0.32 0.05 52.0 0.05 50.0 10.0 10
77.00 DECK1412U77 0.15 0.00 0.05 38.0 0.15 110.0 0.0 0
77.00 DECK1426U77 0.25 0.00 0.05 11.0 0.25 555.0 0.0 0
77.50 DECK1420U77.5 0.11 0.06 0.05 10.0 0.15 427.0 5.0 230
78.00 DECK1405U78 0.46 0.41 0.05 10.0 0.05 50.0 7.0 7
78.00 DECK1412U78 0.20 0.00 0.05 10.0 0.15 148.0 0.0 0
78.00 DECK1426U78 0.05 0.00 0.05 1.0 0.25 374.0 0.0 0
79.00 DECK1405U79 0.05 0.00 0.05 129.0 0.05 51.0 5.0 9
79.00 DECK1412U79 0.20 0.00 0.05 1.0 0.20 190.0 0.0 0
79.00 DECK1420U79 0.12 -0.13 0.05 108.0 0.25 625.0 2.0 12
79.00 DECK1426U79 0.05 0.00 0.05 29.0 0.30 400.0 0.0 0
80.00 DECK1405U80 0.55 0.45 0.05 63.0 0.05 38.0 1.0 1
80.00 DECK1412U80 0.25 0.00 0.05 68.0 0.25 333.0 0.0 0
80.00 DECK1420U80 0.10 0.00 0.05 197.0 0.10 15.0 1.0 281
80.00 DECK1426U80 0.05 0.00 0.05 1.0 0.35 413.0 0.0 0
81.00 DECK1405U81 0.19 0.04 0.05 83.0 0.10 129.0 1.0 1
81.00 DECK1412U81 0.25 0.00 0.05 54.0 0.25 336.0 0.0 0
81.00 DECK1420U81 0.05 0.00 0.05 427.0 0.25 371.0 0.0 0
81.00 DECK1426U81 0.05 0.00 0.05 18.0 0.35 400.0 0.0 0
82.00 DECK1405U82 0.54 0.39 0.05 21.0 0.10 99.0 2.0 2
82.00 DECK1412U82 0.25 0.00 0.05 5.0 0.25 394.0 0.0 0
82.00 DECK1426U82 0.15 0.00 0.05 18.0 0.40 394.0 0.0 0
82.50 DECK1420U82.5 0.15 0.10 0.05 29.0 0.30 641.0 7.0 236
83.00 DECK1405U83 0.25 0.00 0.05 10.0 0.15 318.0 0.0 0
83.00 DECK1412U83 0.25 0.00 0.05 11.0 0.25 430.0 0.0 0
83.00 DECK1426U83 0.20 0.00 0.20 29.0 0.45 541.0 0.0 0
84.00 DECK1405U84 0.10 0.00 0.10 1.0 0.20 608.0 1.0 1
84.00 DECK1412U84 0.17 -0.08 0.05 29.0 0.30 679.0 4.0 12
84.00 DECK1420U84 0.42 0.32 0.10 29.0 0.35 655.0 4.0 10
84.00 DECK1426U84 0.25 0.00 0.25 340.0 0.55 1217.0 0.0 0
85.00 DECK1405U85 1.75 1.70 0.05 7.0 0.25 681.0 7.0 7
85.00 DECK1412U85 0.05 0.00 0.05 11.0 0.35 490.0 0.0 0
85.00 DECK1420U85 0.43 0.23 0.20 243.0 0.30 102.0 6.0 327
85.00 DECK1426U85 1.00 0.60 0.35 325.0 0.70 1189.0 2.0 4
86.00 DECK1405U86 0.11 -0.34 0.05 269.0 0.15 903.0 2.0 3
86.00 DECK1412U86 0.10 0.00 0.05 443.0 0.25 535.0 10.0 6
86.00 DECK1420U86 0.45 0.00 0.25 401.0 0.55 907.0 20.0 39
86.00 DECK1426U86 1.25 0.75 0.50 130.0 0.80 1145.0 2.0 2
87.00 DECK1405U87 0.15 0.00 0.05 10.0 0.10 185.0 2.0 8
87.00 DECK1412U87 0.49 0.34 0.10 723.0 0.45 837.0 4.0 9
87.00 DECK1426U87 1.05 0.25 0.65 109.0 0.90 958.0 1.0 1
87.50 DECK1420U87.5 0.60 0.00 0.45 294.0 0.60 231.0 22.0 263
88.00 DECK1405U88 0.05 0.00 0.05 29.0 0.15 224.0 0.0 0
88.00 DECK1412U88 0.25 0.00 0.10 1198.0 1.00 1199.0 0.0 0
88.00 DECK1426U88 1.10 0.00 0.85 48.0 1.05 649.0 7.0 7
89.00 DECK1405U89 0.30 0.00 0.05 1.0 0.45 1004.0 1.0 5
89.00 DECK1412U89 2.45 2.25 0.30 684.0 0.80 1208.0 2.0 2
89.00 DECK1420U89 0.85 -0.10 0.75 82.0 1.00 909.0 12.0 60
89.00 DECK1426U89 1.15 0.00 1.05 152.0 1.45 1108.0 0.0 0
90.00 DECK1405U90 0.40 0.00 0.15 469.0 0.45 903.0 6.0 86
90.00 DECK1412U90 1.03 0.28 0.55 198.0 0.85 506.0 7.0 59
90.00 DECK1420U90 1.11 -0.14 1.00 265.0 1.15 125.0 4.0 410
90.00 DECK1426U90 2.40 0.80 1.40 31.0 1.55 191.0 12.0 12
91.00 DECK1405U91 0.41 -0.24 0.30 313.0 0.55 569.0 3.0 33
91.00 DECK1412U91 0.90 -0.15 0.85 79.0 1.15 712.0 22.0 57
91.00 DECK1420U91 1.65 0.00 1.30 92.0 1.60 815.0 4.0 26
91.00 DECK1426U91 1.85 0.00 1.70 42.0 2.20 872.0 0.0 0
92.00 DECK1405U92 1.03 0.00 0.55 293.0 0.90 916.0 27.0 47
92.00 DECK1412U92 1.54 0.00 1.20 67.0 1.60 1042.0 6.0 21
92.00 DECK1426U92 2.30 0.00 2.05 221.0 2.80 1082.0 0.0 0
92.50 DECK1420U92.5 2.40 0.15 1.90 186.0 2.10 223.0 22.0 217
93.00 DECK1405U93 1.54 0.00 0.95 242.0 1.35 598.0 8.0 24
93.00 DECK1412U93 1.51 -0.49 1.65 81.0 2.05 482.0 4.0 9
93.00 DECK1426U93 2.80 0.00 2.55 109.0 3.00 466.0 0.0 0
94.00 DECK1405U94 2.00 0.35 1.50 370.0 2.20 875.0 5.0 17
94.00 DECK1412U94 2.60 0.00 2.20 46.0 2.65 659.0 1.0 7
94.00 DECK1420U94 3.00 -0.15 2.70 31.0 3.00 326.0 2.0 27
94.00 DECK1426U94 3.40 0.00 3.10 219.0 3.60 600.0 0.0 0
95.00 DECK1405U95 3.05 0.00 2.10 637.0 3.20 860.0 12.0 18
95.00 DECK1412U95 2.25 -0.70 2.70 658.0 3.50 780.0 1.0 1
95.00 DECK1420U95 3.61 0.21 3.30 221.0 3.90 732.0 4.0 104
95.00 DECK1426U95 3.70 0.00 3.60 353.0 4.10 458.0 0.0 0
96.00 DECK1405U96 4.40 1.45 2.95 551.0 4.10 746.0 2.0 2
96.00 DECK1412U96 2.75 -0.95 3.40 654.0 4.40 780.0 2.0 2
96.00 DECK1420U96 3.60 -0.30 3.90 280.0 4.60 627.0 14.0 6
96.00 DECK1426U96 4.70 0.00 4.30 375.0 5.00 601.0 0.0 0
97.00 DECK1405U97 3.70 0.00 3.80 328.0 5.10 445.0 0.0 0
97.00 DECK1412U97 3.80 0.00 4.10 664.0 5.60 730.0 0.0 0
97.00 DECK1426U97 4.50 0.00 4.40 908.0 6.00 693.0 0.0 0
97.50 DECK1420U97.5 4.20 -0.70 4.90 507.0 6.00 717.0 1.0 14
98.00 DECK1405U98 4.80 0.00 4.60 298.0 6.00 328.0 0.0 0
98.00 DECK1412U98 4.70 0.00 4.60 836.0 6.30 611.0 0.0 0
98.00 DECK1426U98 7.10 1.50 5.60 701.0 6.70 671.0 1.0 1
99.00 DECK1405U99 6.95 0.00 5.60 446.0 7.00 399.0 60.0 60
99.00 DECK1412U99 5.60 0.00 5.20 683.0 7.70 474.0 0.0 0
99.00 DECK1420U99 6.20 0.00 6.10 552.0 7.30 632.0 0.0 0
99.00 DECK1426U99 5.80 0.00 6.00 727.0 7.90 638.0 0.0 0
100.00 DECK1405U100 7.61 0.00 6.60 391.0 8.00 306.0 20.0 20
100.00 DECK1412U100 6.60 0.00 6.70 194.0 8.40 414.0 0.0 0
100.00 DECK1420U100 5.55 -1.35 7.00 427.0 8.30 642.0 1.0 10
100.00 DECK1426U100 6.80 0.00 6.80 712.0 9.50 658.0 0.0 0
101.00 DECK1405U101 7.80 0.00 7.60 254.0 9.00 209.0 0.0 0
101.00 DECK1412U101 7.70 0.00 7.50 363.0 9.50 429.0 0.0 0
101.00 DECK1420U101 7.80 0.00 7.90 177.0 9.20 392.0 0.0 0
101.00 DECK1426U101 7.60 0.00 7.90 730.0 9.40 568.0 0.0 0
102.00 DECK1405U102 8.80 0.00 8.60 257.0 10.00 260.0 0.0 0
102.00 DECK1412U102 8.70 0.00 8.10 207.0 10.60 208.0 0.0 0
102.00 DECK1420U102 8.80 0.00 8.80 230.0 10.30 154.0 0.0 0
102.00 DECK1426U102 8.60 0.00 8.80 554.0 10.70 557.0 0.0 0
103.00 DECK1405U103 9.80 0.00 9.30 269.0 11.30 223.0 0.0 0
103.00 DECK1412U103 9.70 0.00 9.10 242.0 11.10 179.0 0.0 0
103.00 DECK1420U103 11.00 1.30 9.70 319.0 11.10 337.0 1.0 1
103.00 DECK1426U103 9.60 0.00 9.50 320.0 12.10 338.0 0.0 0
104.00 DECK1405U104 10.90 0.00 10.30 232.0 12.10 154.0 0.0 0
104.00 DECK1412U104 10.70 0.00 10.50 85.0 12.30 225.0 0.0 0
104.00 DECK1420U104 10.60 0.00 10.50 309.0 12.60 410.0 0.0 0
104.00 DECK1426U104 10.40 0.00 10.70 335.0 12.30 373.0 0.0 0
105.00 DECK1405U105 11.90 0.00 11.40 175.0 13.10 163.0 0.0 0
105.00 DECK1412U105 11.70 0.00 11.20 223.0 13.30 252.0 0.0 0
105.00 DECK1420U105 23.17 11.37 11.10 391.0 13.60 232.0 5.0 8
105.00 DECK1426U105 11.50 0.00 11.70 323.0 13.30 376.0 0.0 0
106.00 DECK1405U106 12.90 0.00 12.20 10.0 14.20 36.0 0.0 0
106.00 DECK1412U106 12.80 0.00 12.50 102.0 14.30 227.0 0.0 0
106.00 DECK1420U106 12.80 0.00 12.40 199.0 14.10 166.0 0.0 0
106.00 DECK1426U106 12.50 0.00 12.60 349.0 14.30 360.0 0.0 0
107.00 DECK1405U107 13.90 0.00 13.00 10.0 15.20 20.0 0.0 0
107.00 DECK1420U107 13.80 0.00 13.50 187.0 15.10 150.0 0.0 0
107.00 DECK1426U107 13.50 0.00 13.00 319.0 15.80 318.0 0.0 0
108.00 DECK1420U108 14.80 0.00 14.50 207.0 16.30 160.0 0.0 0
109.00 DECK1420U109 15.70 0.00 15.50 207.0 17.30 159.0 0.0 0
110.00 DECK1405U110 16.90 0.00 16.10 6.0 18.10 24.0 0.0 0
110.00 DECK1412U110 16.80 0.00 16.60 214.0 18.00 216.0 0.0 0
110.00 DECK1420U110 16.70 0.00 16.50 163.0 18.30 202.0 0.0 0
110.00 DECK1426U110 16.60 0.00 16.50 171.0 18.70 186.0 0.0 0
115.00 DECK1405U115 21.50 0.00 21.20 10.0 23.20 22.0 0.0 0
115.00 DECK1412U115 21.90 0.00 21.20 141.0 23.30 141.0 0.0 0
115.00 DECK1420U115 21.80 0.00 21.20 199.0 23.30 217.0 0.0 0
115.00 DECK1426U115 21.70 0.00 21.10 135.0 23.40 135.0 0.0 0
120.00 DECK1405U120 26.00 0.00 26.40 20.0 28.60 10.0 0.0 0
120.00 DECK1412U120 26.50 0.00 26.30 24.0 28.30 15.0 0.0 0
120.00 DECK1420U120 41.00 14.50 26.20 193.0 28.40 85.0 11.0 10
120.00 DECK1426U120 26.70 0.00 26.10 174.0 28.50 183.0 0.0 0
125.00 DECK1405U125 30.60 0.00 31.40 20.0 33.60 10.0 0.0 0
125.00 DECK1412U125 31.40 0.00 31.10 10.0 33.30 22.0 0.0 0
125.00 DECK1420U125 31.80 0.00 31.30 33.0 33.70 27.0 0.0 0
125.00 DECK1426U125 31.40 0.00 31.20 20.0 33.30 20.0 0.0 0
130.00 DECK1405U130 36.00 0.00 36.40 20.0 38.60 10.0 0.0 0
130.00 DECK1412U130 36.40 0.00 36.10 10.0 38.30 22.0 0.0 0
130.00 DECK1420U130 36.80 0.00 36.30 56.0 38.30 18.0 0.0 0
130.00 DECK1426U130 36.80 0.00 36.20 24.0 38.40 24.0 0.0 0
135.00 DECK1405U135 41.00 0.00 41.40 20.0 43.60 10.0 0.0 0
135.00 DECK1412U135 41.40 0.00 41.10 10.0 43.30 22.0 0.0 0
135.00 DECK1420U135 41.40 0.00 41.20 46.0 43.40 11.0 0.0 0
135.00 DECK1426U135 41.80 0.00 41.10 20.0 43.40 20.0 0.0 0
140.00 DECK1405U140 46.00 0.00 46.40 20.0 48.60 10.0 0.0 0
140.00 DECK1412U140 46.40 0.00 46.10 10.0 48.30 22.0 0.0 0
140.00 DECK1420U140 46.40 0.00 46.30 33.0 48.50 11.0 0.0 0
140.00 DECK1426U140 46.80 0.00 46.10 20.0 48.40 20.0 0.0 0
Trading Center