$91.41 +1.58 (1.76%) Deckers Outdoor Corp - NYSE

Oct. 22, 2014 | 11:45 AM
Last Trade: 91.41
Trade Time: Oct 22 11:45 AM Eastern Daylight Time
Change: +1.58 (1.76%)
Prev Close: 89.83
Open: 90.59
Bid: 91.33
Ask: 91.43
Options:

Call Options: DECK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 DECK1424J65 23.40 0.00 24.70 141.0 27.20 105.0 0.0 0
70.00 DECK1424J70 18.10 0.00 19.60 135.0 22.40 80.0 0.0 0
70.00 DECK1431J70 17.70 0.00 19.70 57.0 22.30 37.0 0.0 0
74.00 DECK1424J74 14.30 -0.30 15.60 155.0 18.30 56.0 1.0 1
74.50 DECK1424J74.5 14.20 0.00 15.00 189.0 17.90 123.0 0.0 0
75.00 DECK1424J75 13.40 0.30 14.60 198.0 17.40 118.0 1.0 1
75.00 DECK1431J75 14.00 0.00 14.80 284.0 17.80 101.0 0.0 0
76.00 DECK1424J76 12.40 0.20 13.70 194.0 16.40 91.0 12.0 12
77.00 DECK1424J77 11.90 0.50 12.80 327.0 15.50 170.0 108.0 108
77.00 DECK1431J77 11.40 0.00 13.20 269.0 15.90 240.0 0.0 0
78.00 DECK1424J78 11.30 0.60 11.90 313.0 14.70 201.0 42.0 42
78.00 DECK1431J78 10.60 0.00 12.30 338.0 15.00 276.0 0.0 0
79.00 DECK1424J79 9.70 -0.30 10.90 240.0 13.60 58.0 1.0 3
79.00 DECK1431J79 10.60 0.00 11.20 451.0 13.80 230.0 0.0 0
80.00 DECK1424J80 9.80 0.70 10.00 449.0 12.70 210.0 72.0 74
80.00 DECK1431J80 9.80 0.00 10.80 411.0 13.20 360.0 0.0 0
81.00 DECK1424J81 8.30 0.00 9.30 445.0 11.80 281.0 0.0 0
81.00 DECK1431J81 9.00 0.90 9.60 476.0 12.10 200.0 10.0 10
82.00 DECK1424J82 8.20 0.50 8.50 348.0 11.00 116.0 1.0 5
82.00 DECK1431J82 8.00 0.00 9.20 427.0 11.70 392.0 0.0 0
83.00 DECK1424J83 7.50 0.00 7.70 442.0 10.10 44.0 11.0 13
83.00 DECK1431J83 7.80 0.00 8.00 462.0 10.70 367.0 0.0 0
84.00 DECK1424J84 7.10 0.00 7.00 322.0 9.40 76.0 25.0 26
84.00 DECK1431J84 7.20 0.00 8.00 380.0 10.00 341.0 4.0 4
85.00 DECK1424J85 6.85 0.00 7.50 291.0 8.60 188.0 2.0 21
85.00 DECK1431J85 7.10 0.00 7.80 330.0 8.90 247.0 0.0 0
86.00 DECK1424J86 5.60 0.10 7.10 53.0 7.90 259.0 3.0 4
86.00 DECK1431J86 6.50 0.00 7.50 29.0 8.10 179.0 0.0 0
87.00 DECK1424J87 6.03 0.73 5.00 523.0 7.20 77.0 20.0 26
87.00 DECK1431J87 5.22 -0.58 6.00 433.0 7.50 149.0 12.0 10
88.00 DECK1424J88 4.65 0.00 5.40 352.0 6.50 134.0 2.0 21
88.00 DECK1431J88 4.80 0.00 5.90 367.0 6.70 198.0 10.0 8
89.00 DECK1424J89 4.40 0.00 5.20 20.0 5.80 101.0 256.0 267
89.00 DECK1431J89 4.70 0.00 5.50 73.0 6.10 264.0 0.0 0
90.00 DECK1424J90 4.50 1.10 4.00 413.0 5.20 187.0 276.0 25
90.00 DECK1431J90 3.80 0.00 4.70 387.0 5.50 285.0 5.0 62
91.00 DECK1424J91 3.60 0.00 2.95 564.0 4.70 185.0 3.0 22
91.00 DECK1431J91 3.54 0.00 4.30 201.0 4.90 243.0 1.0 23
92.00 DECK1424J92 3.60 1.30 2.60 616.0 4.20 234.0 1.0 43
92.00 DECK1431J92 3.00 0.00 3.80 58.0 4.40 299.0 2.0 14
93.00 DECK1424J93 2.30 0.35 2.15 679.0 3.70 404.0 1.0 48
93.00 DECK1431J93 2.31 -0.54 3.00 598.0 3.90 313.0 11.0 23
94.00 DECK1424J94 1.66 0.01 2.00 424.0 3.20 211.0 8.0 32
94.00 DECK1431J94 2.05 -0.40 2.90 244.0 3.40 258.0 1.0 23
95.00 DECK1424J95 1.87 0.00 1.55 702.0 2.80 354.0 2.0 79
95.00 DECK1431J95 1.85 -0.30 2.05 697.0 3.00 381.0 2.0 9
96.00 DECK1424J96 1.35 0.00 1.30 694.0 2.50 400.0 3.0 329
96.00 DECK1431J96 1.75 0.00 2.05 517.0 2.60 288.0 7.0 37
97.00 DECK1424J97 1.00 0.00 1.15 491.0 2.05 200.0 1.0 39
97.00 DECK1431J97 1.55 0.00 1.85 119.0 2.25 326.0 0.0 0
98.00 DECK1424J98 1.15 0.10 1.10 407.0 1.80 350.0 2.0 24
98.00 DECK1431J98 1.10 -0.25 1.15 816.0 1.95 205.0 13.0 33
99.00 DECK1424J99 1.25 0.30 0.95 412.0 1.50 328.0 1.0 50
99.00 DECK1431J99 1.10 0.00 0.95 795.0 1.70 377.0 17.0 37
100.00 DECK1424J100 1.10 0.15 0.95 50.0 1.25 210.0 1.0 162
100.00 DECK1431J100 0.85 0.10 1.00 617.0 1.45 113.0 37.0 51
101.00 DECK1424J101 0.55 0.10 0.50 765.0 1.05 133.0 80.0 163
101.00 DECK1431J101 0.75 0.15 0.80 609.0 1.25 142.0 48.0 2
102.00 DECK1424J102 0.60 0.00 0.50 533.0 0.90 24.0 5.0 336
102.00 DECK1431J102 3.39 2.89 0.10 868.0 1.60 608.0 1.0 1
103.00 DECK1424J103 0.50 0.00 0.40 598.0 0.75 137.0 2.0 96
103.00 DECK1431J103 2.00 1.60 0.45 633.0 1.40 423.0 6.0 6
104.00 DECK1424J104 0.60 0.35 0.30 416.0 0.60 70.0 124.0 50
104.00 DECK1431J104 2.60 2.30 0.35 402.0 1.15 354.0 2.0 2
105.00 DECK1424J105 0.20 0.00 0.15 455.0 0.55 180.0 1.0 57
105.00 DECK1431J105 0.50 0.25 0.20 787.0 1.00 552.0 4.0 7
106.00 DECK1424J106 0.25 0.00 0.20 350.0 0.35 20.0 10.0 100
106.00 DECK1431J106 0.20 0.00 0.10 819.0 1.00 524.0 0.0 0
107.00 DECK1424J107 0.10 0.00 0.15 258.0 0.40 240.0 0.0 0
107.00 DECK1431J107 0.10 0.00 0.15 530.0 0.90 546.0 0.0 0
108.00 DECK1424J108 0.05 0.00 0.10 239.0 0.35 232.0 0.0 0
108.00 DECK1431J108 0.39 0.29 0.05 343.0 0.80 319.0 10.0 14
109.00 DECK1424J109 1.09 1.04 0.05 233.0 0.30 272.0 10.0 10
109.00 DECK1431J109 0.30 0.25 0.15 10.0 0.65 463.0 2.0 5
110.00 DECK1424J110 0.10 0.00 0.05 331.0 0.20 1.0 20.0 33
110.00 DECK1431J110 0.25 0.20 0.05 310.0 0.55 465.0 5.0 24
111.00 DECK1424J111 0.84 0.59 0.05 11.0 0.25 397.0 10.0 10
111.00 DECK1431J111 0.70 0.65 0.10 10.0 0.50 440.0 6.0 6
112.00 DECK1424J112 0.35 0.15 0.05 10.0 0.20 359.0 10.0 17
112.00 DECK1431J112 0.50 0.15 0.05 10.0 0.40 462.0 1.0 1
120.00 DECK1424J120 0.10 0.00 0.05 10.0 0.10 44.0 0.0 0
120.00 DECK1431J120 0.10 0.00 0.05 3.0 0.15 150.0 0.0 0
125.00 DECK1424J125 0.10 0.00 0.05 10.0 0.05 23.0 0.0 0
125.00 DECK1431J125 0.10 0.00 0.05 10.0 0.10 47.0 0.0 0
130.00 DECK1424J130 0.05 0.00 0.05 11.0 0.05 10.0 0.0 0
130.00 DECK1431J130 0.05 -0.05 0.05 12.0 0.05 16.0 25.0 0
135.00 DECK1424J135 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
135.00 DECK1431J135 0.05 -0.05 0.00 0.0 0.05 6.0 10.0 0
140.00 DECK1424J140 0.05 0.00 0.00 0.0 0.05 11.0 0.0 0
140.00 DECK1431J140 0.10 0.00 0.00 0.0 0.05 10.0 0.0 0
145.00 DECK1424J145 0.05 0.00 0.00 0.0 0.05 12.0 0.0 0
145.00 DECK1431J145 0.05 -0.05 0.00 0.0 0.05 11.0 18.0 0

Put Options: DECK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 DECK1424V65 0.15 0.00 0.05 10.0 0.10 53.0 0.0 0
70.00 DECK1424V70 0.30 0.10 0.05 187.0 0.25 399.0 10.0 10
70.00 DECK1431V70 0.25 0.00 0.20 10.0 0.75 438.0 0.0 0
74.00 DECK1424V74 0.28 0.00 0.15 10.0 0.45 412.0 32.0 92
74.50 DECK1424V74.5 0.40 0.30 0.10 11.0 0.50 363.0 30.0 88
75.00 DECK1424V75 0.58 0.38 0.10 42.0 0.50 425.0 40.0 154
75.00 DECK1431V75 1.03 0.43 0.10 592.0 1.00 5.0 102.0 74
76.00 DECK1424V76 0.26 -0.24 0.15 68.0 0.35 21.0 18.0 346
77.00 DECK1424V77 0.75 0.00 0.25 43.0 0.70 372.0 7.0 451
77.00 DECK1431V77 1.12 0.57 0.45 299.0 1.70 556.0 10.0 15
78.00 DECK1424V78 1.05 0.50 0.30 105.0 0.85 508.0 5.0 78
78.00 DECK1431V78 1.00 0.00 0.55 402.0 1.40 657.0 11.0 12
79.00 DECK1424V79 1.30 0.60 0.45 42.0 1.05 547.0 9.0 74
79.00 DECK1431V79 2.05 0.95 0.55 593.0 1.85 863.0 3.0 17
80.00 DECK1424V80 1.05 0.00 0.50 136.0 0.85 78.0 32.0 98
80.00 DECK1431V80 1.75 0.50 0.85 196.0 1.75 414.0 10.0 10
81.00 DECK1424V81 0.91 -0.14 0.65 166.0 1.20 529.0 20.0 20
81.00 DECK1431V81 1.45 0.00 1.05 32.0 1.90 760.0 0.0 0
82.00 DECK1424V82 1.55 0.00 0.85 112.0 1.25 109.0 2.0 23
82.00 DECK1431V82 2.35 0.65 1.20 52.0 1.60 295.0 6.0 21
83.00 DECK1424V83 2.45 0.90 1.05 40.0 1.40 58.0 2.0 117
83.00 DECK1431V83 1.10 -0.85 1.20 301.0 3.20 570.0 7.0 7
84.00 DECK1424V84 2.20 0.00 1.30 35.0 2.25 661.0 5.0 102
84.00 DECK1431V84 2.43 0.00 1.60 50.0 2.00 203.0 11.0 86
85.00 DECK1424V85 3.20 1.00 1.45 115.0 2.55 677.0 6.0 1,432
85.00 DECK1431V85 3.50 1.00 1.80 219.0 2.25 175.0 62.0 107
86.00 DECK1424V86 2.23 -0.52 1.75 32.0 2.65 16.0 10.0 80
86.00 DECK1431V86 4.80 1.95 2.10 254.0 2.60 248.0 206.0 211
87.00 DECK1424V87 4.10 1.20 2.05 41.0 3.30 642.0 7.0 382
87.00 DECK1431V87 4.00 0.00 2.40 159.0 2.90 307.0 6.0 164
88.00 DECK1424V88 5.03 1.83 2.35 114.0 3.70 648.0 4.0 10
88.00 DECK1431V88 4.50 0.00 2.70 231.0 3.20 167.0 5.0 15
89.00 DECK1424V89 5.50 1.80 2.70 182.0 3.60 222.0 11.0 28
89.00 DECK1431V89 3.20 -1.80 3.00 136.0 3.70 298.0 2.0 4
90.00 DECK1424V90 5.20 1.10 3.00 340.0 4.50 415.0 2.0 4
90.00 DECK1431V90 5.50 0.00 3.40 252.0 4.10 354.0 8.0 45
91.00 DECK1424V91 5.30 0.00 3.50 104.0 4.70 402.0 2.0 23
91.00 DECK1431V91 4.50 -1.60 3.80 301.0 4.60 397.0 2.0 22
92.00 DECK1424V92 6.80 1.60 4.00 77.0 5.00 338.0 3.0 28
92.00 DECK1431V92 6.70 0.00 4.30 242.0 5.10 413.0 10.0 18
93.00 DECK1424V93 8.20 2.50 4.40 273.0 6.10 498.0 11.0 26
93.00 DECK1431V93 6.10 0.00 4.70 321.0 5.40 286.0 0.0 0
94.00 DECK1424V94 5.29 -1.11 5.10 169.0 5.70 188.0 1.0 38
94.00 DECK1431V94 8.70 2.00 5.40 167.0 6.20 395.0 5.0 29
95.00 DECK1424V95 8.30 1.30 5.60 196.0 6.70 379.0 4.0 41
95.00 DECK1431V95 8.60 0.00 5.80 234.0 6.80 355.0 5.0 11
96.00 DECK1424V96 5.40 -2.30 6.20 279.0 7.80 361.0 10.0 22
96.00 DECK1431V96 4.30 -3.80 6.50 13.0 7.40 1.0 6.0 6
97.00 DECK1424V97 6.10 -2.40 6.90 286.0 9.20 459.0 72.0 45
97.00 DECK1431V97 6.30 -2.40 7.10 308.0 8.20 282.0 67.0 43
98.00 DECK1424V98 6.05 -3.15 7.60 249.0 9.90 429.0 82.0 42
98.00 DECK1431V98 6.90 -2.60 7.80 231.0 9.00 334.0 190.0 125
99.00 DECK1424V99 11.77 1.77 8.30 270.0 10.70 380.0 10.0 44
99.00 DECK1431V99 13.00 3.00 8.50 286.0 9.80 228.0 20.0 23
100.00 DECK1424V100 10.80 0.00 8.90 201.0 11.60 325.0 0.0 0
100.00 DECK1431V100 5.50 -5.50 9.20 326.0 11.70 421.0 6.0 6
101.00 DECK1424V101 6.20 -5.00 9.80 202.0 12.40 415.0 8.0 4
101.00 DECK1431V101 7.00 -4.80 10.10 243.0 12.40 332.0 12.0 11
102.00 DECK1424V102 12.25 -0.25 10.70 195.0 13.10 336.0 4.0 107
102.00 DECK1431V102 12.55 -0.15 10.90 282.0 12.90 329.0 4.0 12
103.00 DECK1424V103 12.30 -1.10 11.10 336.0 14.10 358.0 4.0 10
103.00 DECK1431V103 12.60 -0.90 11.70 330.0 13.90 360.0 3.0 11
104.00 DECK1424V104 14.30 0.00 12.50 195.0 14.90 278.0 0.0 0
104.00 DECK1431V104 14.40 0.00 12.60 295.0 14.90 382.0 0.0 0
105.00 DECK1424V105 10.70 -4.50 12.80 75.0 16.10 154.0 1.0 1
105.00 DECK1431V105 15.30 0.00 13.50 284.0 15.90 364.0 0.0 0
106.00 DECK1424V106 11.50 -4.70 14.10 37.0 16.80 146.0 1.0 1
106.00 DECK1431V106 16.20 0.00 14.40 125.0 16.80 181.0 0.0 0
107.00 DECK1424V107 12.30 -4.70 15.10 64.0 17.70 138.0 2.0 2
107.00 DECK1431V107 17.20 0.00 15.20 145.0 17.80 191.0 0.0 0
108.00 DECK1424V108 18.10 0.00 15.50 140.0 18.60 150.0 0.0 0
108.00 DECK1431V108 18.10 0.00 16.30 70.0 18.70 166.0 0.0 0
109.00 DECK1424V109 13.80 -5.00 17.00 64.0 19.60 146.0 10.0 10
109.00 DECK1431V109 19.10 0.00 17.10 70.0 19.70 173.0 0.0 0
110.00 DECK1424V110 20.00 0.00 17.90 56.0 20.50 138.0 0.0 0
110.00 DECK1431V110 20.00 0.00 18.20 81.0 20.60 173.0 0.0 0
111.00 DECK1424V111 21.00 0.00 18.90 106.0 21.60 150.0 0.0 0
111.00 DECK1431V111 20.70 0.00 18.90 69.0 21.60 142.0 0.0 0
112.00 DECK1424V112 21.90 0.00 19.90 44.0 22.40 139.0 0.0 0
112.00 DECK1431V112 22.00 0.00 20.00 51.0 22.40 165.0 0.0 0
120.00 DECK1424V120 29.30 0.00 27.80 42.0 30.30 107.0 0.0 0
120.00 DECK1431V120 29.90 0.00 28.00 42.0 30.10 146.0 0.0 0
125.00 DECK1424V125 34.60 0.00 32.30 46.0 35.80 34.0 0.0 0
125.00 DECK1431V125 34.30 0.00 32.90 31.0 34.90 94.0 0.0 0
130.00 DECK1424V130 39.60 0.00 37.40 36.0 40.70 59.0 0.0 0
130.00 DECK1431V130 39.70 0.00 37.90 61.0 39.80 66.0 0.0 0
135.00 DECK1424V135 44.60 0.00 42.60 21.0 46.40 25.0 0.0 0
135.00 DECK1431V135 44.50 0.00 42.60 62.0 44.90 34.0 0.0 0
140.00 DECK1424V140 49.60 0.00 47.40 21.0 51.00 22.0 0.0 0
140.00 DECK1431V140 49.50 0.00 47.60 21.0 51.20 21.0 0.0 0
145.00 DECK1424V145 54.30 0.00 52.10 21.0 55.80 73.0 0.0 0
145.00 DECK1431V145 54.50 0.00 52.40 32.0 54.70 21.0 0.0 0