Deckers Outdoor Corp $94.89

up +1.15


22/8/2014 04:01 PM  |  NYSE : DECK  
Industries : Consumer Non-durables / Textile - Apparel Footwear & Accessories
Last Trade: 94.89
Trade Time: Aug 22 04:01 PM Eastern Daylight Time
Change: 1.15 (1.23 %)
Prev Close: 93.74
Open: 93.91
Bid: 89.81
Ask: 95.13
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 40%
Options:

Call Options: DECK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 DECK1429H70 22.90 0.00 24.00 250.0 25.30 72.0 0.0 0
72.00 DECK1429H72 20.80 0.00 22.10 51.0 23.60 43.0 0.0 0
73.00 DECK1429H73 19.80 0.00 21.10 51.0 22.60 43.0 0.0 0
73.50 DECK1429H73.5 19.30 0.00 20.50 60.0 21.90 52.0 0.0 0
74.00 DECK1429H74 18.80 0.00 20.10 85.0 21.40 52.0 0.0 0
74.50 DECK1429H74.5 18.30 0.00 19.60 85.0 20.90 124.0 0.0 0
75.00 DECK1429H75 17.80 0.00 19.00 114.0 20.40 140.0 0.0 0
76.00 DECK1429H76 16.80 0.00 18.00 114.0 19.40 110.0 0.0 0
77.00 DECK1429H77 15.80 0.00 17.00 112.0 18.40 88.0 0.0 0
78.00 DECK1429H78 14.80 0.00 16.00 162.0 17.40 84.0 0.0 0
79.00 DECK1429H79 13.70 0.00 15.00 136.0 16.30 73.0 0.0 0
80.00 DECK1429H80 12.70 0.00 13.90 201.0 15.30 76.0 0.0 0
81.00 DECK1429H81 6.20 -5.60 12.90 364.0 14.40 292.0 6.0 6
82.00 DECK1429H82 5.60 -5.00 11.90 414.0 13.30 229.0 6.0 6
83.00 DECK1429H83 5.10 -4.50 10.90 414.0 12.40 301.0 6.0 13
84.00 DECK1429H84 8.50 0.00 9.80 274.0 11.40 190.0 0.0 0
85.00 DECK1429H85 7.50 0.00 8.80 271.0 10.40 193.0 0.0 0
86.00 DECK1429H86 7.90 0.00 7.70 278.0 9.40 187.0 1.0 1
87.00 DECK1429H87 3.30 -2.20 6.70 513.0 8.40 264.0 6.0 16
88.00 DECK1429H88 2.80 -2.40 5.70 572.0 7.40 319.0 3.0 12
89.00 DECK1429H89 5.64 0.94 4.60 586.0 6.40 270.0 1.0 6
90.00 DECK1429H90 4.60 0.80 4.50 292.0 5.40 304.0 3.0 94
91.00 DECK1429H91 2.05 -0.95 3.80 309.0 4.40 120.0 16.0 16
92.00 DECK1429H92 2.53 0.00 3.00 186.0 3.50 50.0 2.0 22
93.00 DECK1429H93 2.50 0.85 2.30 245.0 2.70 33.0 14.0 18
94.00 DECK1429H94 1.80 0.60 1.60 440.0 2.00 45.0 18.0 37
95.00 DECK1429H95 1.29 0.49 1.10 465.0 1.40 45.0 39.0 65
96.00 DECK1429H96 0.82 0.27 0.70 507.0 0.95 43.0 2.0 66
97.00 DECK1429H97 0.40 0.05 0.45 137.0 0.65 44.0 6.0 25
98.00 DECK1429H98 0.32 0.12 0.25 350.0 0.40 26.0 3.0 61
99.00 DECK1429H99 0.18 -0.02 0.15 216.0 0.30 50.0 6.0 97
100.00 DECK1429H100 0.18 0.13 0.10 90.0 0.25 327.0 1.0 114
101.00 DECK1429H101 0.13 0.08 0.05 252.0 0.20 297.0 4.0 85
102.00 DECK1429H102 0.25 0.00 0.05 136.0 0.25 510.0 0.0 0
105.00 DECK1429H105 0.15 0.00 0.05 10.0 0.15 472.0 0.0 0
110.00 DECK1429H110 0.05 0.00 0.00 0.0 0.05 30.0 0.0 0

Put Options: DECK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 DECK1429T70 0.57 0.52 0.05 20.0 0.05 22.0 10.0 5
72.00 DECK1429T72 0.05 0.00 0.05 10.0 0.05 33.0 0.0 0
73.00 DECK1429T73 1.70 1.65 0.05 30.0 0.05 15.0 7.0 9
73.50 DECK1429T73.5 0.05 0.00 0.05 10.0 0.05 30.0 0.0 0
74.00 DECK1429T74 0.05 0.00 0.05 10.0 0.05 31.0 0.0 0
74.50 DECK1429T74.5 0.05 0.00 0.05 10.0 0.05 32.0 0.0 0
75.00 DECK1429T75 0.15 0.10 0.05 10.0 0.05 15.0 2.0 18
76.00 DECK1429T76 1.45 1.40 0.05 10.0 0.05 15.0 8.0 8
77.00 DECK1429T77 1.80 1.75 0.05 10.0 0.05 15.0 8.0 8
78.00 DECK1429T78 0.26 0.21 0.05 10.0 0.05 33.0 2.0 10
79.00 DECK1429T79 0.42 0.37 0.05 10.0 0.05 15.0 7.0 33
80.00 DECK1429T80 0.45 0.30 0.05 30.0 0.05 15.0 13.0 23
81.00 DECK1429T81 0.11 -0.04 0.05 10.0 0.10 303.0 2.0 2
82.00 DECK1429T82 3.50 3.30 0.05 47.0 0.10 392.0 6.0 6
83.00 DECK1429T83 0.16 -0.04 0.05 20.0 0.15 604.0 2.0 27
84.00 DECK1429T84 0.82 0.62 0.05 25.0 0.20 1010.0 5.0 9
85.00 DECK1429T85 0.10 -0.15 0.05 48.0 0.25 918.0 2.0 33
86.00 DECK1429T86 0.13 0.00 0.05 10.0 0.25 995.0 24.0 45
87.00 DECK1429T87 0.17 0.00 0.05 78.0 0.25 1044.0 24.0 46
88.00 DECK1429T88 0.25 0.15 0.05 126.0 0.25 313.0 2.0 22
89.00 DECK1429T89 0.75 0.60 0.05 303.0 0.25 969.0 5.0 201
90.00 DECK1429T90 0.18 -0.22 0.10 240.0 0.25 508.0 10.0 62
91.00 DECK1429T91 0.25 -0.26 0.20 124.0 0.30 22.0 31.0 24
92.00 DECK1429T92 0.50 -0.15 0.30 217.0 0.50 212.0 5.0 4
93.00 DECK1429T93 0.60 -0.75 0.50 376.0 0.75 242.0 36.0 27
94.00 DECK1429T94 0.96 -0.44 0.80 378.0 1.10 211.0 10.0 3
95.00 DECK1429T95 1.26 -0.89 1.25 118.0 1.55 136.0 12.0 55
96.00 DECK1429T96 3.03 0.38 1.80 113.0 2.20 361.0 4.0 4
97.00 DECK1429T97 3.40 0.00 2.45 280.0 2.90 256.0 0.0 0
98.00 DECK1429T98 4.20 0.00 3.20 310.0 3.80 291.0 0.0 0
99.00 DECK1429T99 5.10 0.00 4.10 160.0 4.60 251.0 0.0 0
100.00 DECK1429T100 5.60 0.10 5.00 62.0 5.80 260.0 20.0 0
101.00 DECK1429T101 6.50 0.00 5.90 139.0 7.50 278.0 0.0 0
102.00 DECK1429T102 7.60 0.10 6.70 121.0 7.70 219.0 20.0 0
105.00 DECK1429T105 10.40 0.00 9.70 163.0 11.30 274.0 0.0 0
110.00 DECK1429T110 15.40 0.00 14.40 15.0 16.30 15.0 0.0 0
Trading Center