Deckers Outdoor Corp $99.15

up +1.09


19/9/2014 04:00 PM  |  NYSE : DECK  
Industries : Consumer Non-durables / Textile - Apparel Footwear & Accessories
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
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 44%
Options:

Call Options: DECK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 DECK1426I75 22.30 0.00 23.60 20.0 24.90 58.0 0.0 0
77.00 DECK1426I77 20.20 0.00 21.50 30.0 23.00 64.0 0.0 0
78.00 DECK1426I78 19.10 0.00 20.50 30.0 22.10 64.0 0.0 0
79.00 DECK1426I79 18.10 0.00 19.50 20.0 21.10 55.0 0.0 0
80.00 DECK1426I80 17.00 0.00 18.40 64.0 20.10 64.0 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
83.00 DECK1426I83 14.50 0.00 15.30 64.0 16.80 32.0 0.0 0
84.00 DECK1426I84 13.50 0.00 14.20 225.0 15.80 177.0 0.0 0
85.00 DECK1426I85 11.80 0.00 13.20 221.0 14.80 203.0 0.0 0
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
88.00 DECK1426I88 8.80 0.00 10.10 223.0 11.80 188.0 0.0 0
89.00 DECK1426I89 7.80 0.00 9.10 223.0 10.80 186.0 0.0 0
90.00 DECK1426I90 7.90 0.00 8.10 223.0 9.90 185.0 0.0 0
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
93.00 DECK1426I93 5.05 0.25 5.30 229.0 6.90 218.0 2.0 7
94.00 DECK1426I94 2.10 -1.70 4.40 331.0 6.00 323.0 1.0 7
95.00 DECK1426I95 4.30 0.40 3.60 499.0 4.90 388.0 2.0 77
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
98.00 DECK1426I98 1.10 -0.40 2.05 49.0 2.45 644.0 6.0 16
99.00 DECK1426I99 1.60 0.35 1.60 3.0 1.80 86.0 7.0 26
100.00 DECK1426I100 1.15 0.38 1.00 117.0 1.30 455.0 31.0 47
101.00 DECK1426I101 0.80 0.30 0.65 138.0 0.90 618.0 6.0 40
102.00 DECK1426I102 0.50 0.25 0.40 167.0 0.55 171.0 4.0 0
103.00 DECK1426I103 0.30 0.25 0.20 296.0 0.40 225.0 1.0 1
104.00 DECK1426I104 0.05 0.00 0.10 506.0 0.35 643.0 0.0 0
105.00 DECK1426I105 0.30 0.25 0.05 370.0 0.25 401.0 9.0 7
106.00 DECK1426I106 0.50 0.00 0.05 11.0 0.25 388.0 0.0 0
107.00 DECK1426I107 0.45 0.00 0.05 10.0 0.25 442.0 0.0 0
108.00 DECK1426I108 0.40 0.00 0.05 245.0 0.25 505.0 0.0 0
109.00 DECK1426I109 0.40 0.00 0.00 0.0 0.20 322.0 0.0 0
110.00 DECK1426I110 0.35 0.00 0.05 201.0 0.20 309.0 0.0 0
115.00 DECK1426I115 0.25 0.00 0.00 0.0 0.15 90.0 0.0 0
120.00 DECK1426I120 0.15 0.00 0.00 0.0 0.10 70.0 0.0 0
125.00 DECK1426I125 0.05 0.00 0.00 0.0 0.05 46.0 0.0 0
130.00 DECK1426I130 0.05 0.00 0.00 0.0 0.05 46.0 0.0 0
135.00 DECK1426I135 0.05 0.00 0.00 0.0 0.05 46.0 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
75.00 DECK1426U75 0.05 0.00 0.00 0.0 0.05 38.0 0.0 0
77.00 DECK1426U77 0.10 0.00 0.05 11.0 0.05 36.0 0.0 0
78.00 DECK1426U78 0.10 0.00 0.05 1.0 0.05 35.0 0.0 0
79.00 DECK1426U79 0.15 0.00 0.05 27.0 0.05 36.0 0.0 0
80.00 DECK1426U80 0.20 0.00 0.05 4.0 0.10 77.0 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
83.00 DECK1426U83 0.40 0.00 0.05 14.0 0.20 186.0 0.0 0
84.00 DECK1426U84 0.45 0.00 0.05 10.0 0.20 187.0 0.0 0
85.00 DECK1426U85 0.12 -0.38 0.05 10.0 0.20 188.0 2.0 2
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
88.00 DECK1426U88 0.30 -0.20 0.05 10.0 0.25 407.0 1.0 17
89.00 DECK1426U89 0.50 0.45 0.05 10.0 0.20 442.0 5.0 5
90.00 DECK1426U90 0.33 0.28 0.05 11.0 0.20 489.0 2.0 23
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
93.00 DECK1426U93 0.50 0.25 0.05 174.0 0.20 3.0 29.0 29
94.00 DECK1426U94 0.20 -0.26 0.10 314.0 0.25 374.0 24.0 38
95.00 DECK1426U95 0.25 -0.45 0.20 363.0 0.35 347.0 59.0 45
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
98.00 DECK1426U98 0.94 -0.76 0.75 161.0 1.05 155.0 39.0 52
99.00 DECK1426U99 1.16 -0.69 1.10 451.0 1.40 119.0 24.0 0
100.00 DECK1426U100 1.60 -0.90 1.65 471.0 2.05 60.0 12.0 0
101.00 DECK1426U101 3.10 0.00 2.25 242.0 2.60 78.0 0.0 0
102.00 DECK1426U102 3.90 0.00 2.90 300.0 3.70 670.0 0.0 0
103.00 DECK1426U103 4.80 0.00 3.60 412.0 5.30 486.0 0.0 0
104.00 DECK1426U104 5.10 -0.50 4.50 263.0 5.40 218.0 30.0 0
105.00 DECK1426U105 5.90 -0.60 5.40 370.0 6.40 316.0 130.0 0
106.00 DECK1426U106 7.50 0.00 6.30 187.0 7.40 221.0 0.0 0
107.00 DECK1426U107 8.50 0.00 7.30 191.0 8.40 246.0 0.0 0
108.00 DECK1426U108 9.50 0.00 8.30 188.0 9.40 205.0 0.0 0
109.00 DECK1426U109 10.50 0.00 9.20 194.0 10.40 206.0 0.0 0
110.00 DECK1426U110 11.50 0.00 10.20 96.0 11.40 149.0 0.0 0
115.00 DECK1426U115 16.20 0.00 15.00 81.0 16.50 69.0 0.0 0
120.00 DECK1426U120 20.20 0.00 19.80 20.0 21.80 20.0 0.0 0
125.00 DECK1426U125 25.60 0.00 24.80 20.0 26.80 20.0 0.0 0
130.00 DECK1426U130 30.70 0.00 29.80 20.0 31.60 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 DECK1426U140 40.60 0.00 39.80 30.0 42.00 10.0 0.0 0
Trading Center