Deckers Outdoor Corp $78.78

down -0.79


23/4/2014 05:20 PM  |  NASDAQ : DECK  
Industries : Consumer Non-durables / Textile - Apparel Footwear & Accessories
Last Trade: 78.78
Trade Time: Apr 23 05:20 PM Eastern Daylight Time
Change: -0.79 (-0.99 %)
Prev Close: 79.57
Open: 79.52
Bid: 78.79
Ask: 78.81
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 13%
Options:

Call Options: DECK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 DECK1425D55 23.80 0.00 23.40 31.0 24.60 31.0 0.0 0
60.00 DECK1425D60 18.40 0.00 18.50 44.0 20.00 78.0 0.0 0
64.00 DECK1425D64 15.20 0.00 14.00 181.0 16.40 285.0 0.0 0
65.00 DECK1425D65 14.62 1.72 13.40 102.0 15.20 127.0 10.0 0
66.00 DECK1425D66 13.30 0.00 12.00 200.0 14.60 277.0 0.0 0
67.00 DECK1425D67 11.00 0.00 11.10 201.0 13.70 267.0 0.0 0
68.00 DECK1425D68 10.00 0.00 10.50 287.0 12.80 450.0 0.0 0
69.00 DECK1425D69 9.40 0.00 9.40 345.0 11.90 432.0 0.0 0
69.50 DECK1425D69.5 10.30 0.00 9.00 268.0 11.50 373.0 0.0 0
70.00 DECK1425D70 9.00 0.00 9.10 236.0 11.00 465.0 3.0 15
70.50 DECK1425D70.5 8.20 0.00 8.60 152.0 10.50 383.0 0.0 0
71.00 DECK1425D71 8.10 0.30 7.70 436.0 10.10 457.0 12.0 12
71.50 DECK1425D71.5 7.40 0.00 8.00 215.0 9.70 499.0 0.0 0
72.00 DECK1425D72 7.40 0.30 7.60 235.0 9.30 474.0 12.0 12
72.50 DECK1425D72.5 7.82 0.92 6.50 508.0 8.70 406.0 8.0 8
73.00 DECK1425D73 7.70 -0.35 6.90 86.0 7.70 206.0 7.0 57
73.50 DECK1425D73.5 6.40 -0.10 6.40 286.0 8.10 471.0 11.0 11
74.00 DECK1425D74 4.21 -2.59 6.30 62.0 7.70 500.0 1.0 1
74.50 DECK1425D74.5 5.70 -1.00 5.90 162.0 7.20 553.0 4.0 12
75.00 DECK1425D75 6.60 0.00 5.60 151.0 6.50 337.0 1.0 62
75.50 DECK1425D75.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
76.00 DECK1425D76 4.35 -1.25 5.00 75.0 5.60 122.0 7.0 43
76.50 DECK1425D76.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
77.00 DECK1425D77 4.60 -0.60 4.50 20.0 4.90 148.0 3.0 92
78.00 DECK1425D78 4.11 -0.39 3.80 250.0 4.40 166.0 22.0 96
79.00 DECK1425D79 4.00 0.20 3.40 109.0 3.70 1.0 161.0 191
80.00 DECK1425D80 3.15 -0.35 2.95 96.0 3.40 243.0 15.0 235
81.00 DECK1425D81 2.90 -0.10 2.55 82.0 2.95 228.0 9.0 99
82.00 DECK1425D82 2.43 -0.17 2.15 66.0 2.55 277.0 15.0 214
83.00 DECK1425D83 2.35 0.00 1.80 128.0 2.20 304.0 16.0 97
84.00 DECK1425D84 1.85 0.00 1.55 44.0 1.85 186.0 40.0 79
85.00 DECK1425D85 1.39 -0.25 1.25 110.0 1.50 21.0 59.0 269
86.00 DECK1425D86 1.16 -0.14 1.00 143.0 1.30 241.0 9.0 64
87.00 DECK1425D87 1.05 -0.12 0.85 28.0 1.10 233.0 9.0 123
88.00 DECK1425D88 0.90 -0.10 0.65 136.0 0.90 221.0 47.0 78
89.00 DECK1425D89 0.65 -0.16 0.50 151.0 0.70 32.0 48.0 14
90.00 DECK1425D90 0.50 -0.15 0.40 175.0 0.55 11.0 130.0 187
91.00 DECK1425D91 0.45 -0.05 0.30 128.0 0.50 249.0 65.0 47
92.00 DECK1425D92 0.30 -0.10 0.25 62.0 0.45 228.0 33.0 17
93.00 DECK1425D93 0.25 -0.15 0.15 87.0 0.40 314.0 30.0 4
94.00 DECK1425D94 0.30 0.00 0.10 115.0 0.35 316.0 34.0 34
95.00 DECK1425D95 0.22 0.00 0.05 379.0 0.25 177.0 27.0 76
96.00 DECK1425D96 0.18 0.03 0.05 135.0 0.25 209.0 3.0 10
100.00 DECK1425D100 0.10 0.00 0.05 10.0 0.25 220.0 0.0 0

Put Options: DECK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 DECK1425P55 0.15 0.00 0.05 10.0 0.10 67.0 0.0 0
60.00 DECK1425P60 0.10 0.00 0.05 34.0 0.25 353.0 18.0 24
64.00 DECK1425P64 0.15 -0.10 0.05 162.0 0.25 318.0 30.0 98
65.00 DECK1425P65 0.20 -0.15 0.15 78.0 0.30 136.0 33.0 71
66.00 DECK1425P66 0.25 -0.20 0.20 82.0 0.40 356.0 35.0 115
67.00 DECK1425P67 0.37 -0.13 0.30 145.0 0.55 30.0 76.0 185
68.00 DECK1425P68 0.50 -0.14 0.40 262.0 0.60 119.0 87.0 124
69.00 DECK1425P69 0.59 -0.21 0.55 55.0 0.75 228.0 55.0 75
69.50 DECK1425P69.5 0.65 -0.10 0.60 65.0 0.85 333.0 20.0 11
70.00 DECK1425P70 0.78 -0.07 0.65 152.0 0.90 104.0 1.0 40
70.50 DECK1425P70.5 0.85 -0.05 0.75 111.0 1.00 111.0 55.0 4
71.00 DECK1425P71 1.00 -0.05 0.90 32.0 1.10 99.0 7.0 19
71.50 DECK1425P71.5 1.40 0.00 1.00 32.0 1.20 82.0 6.0 30
72.00 DECK1425P72 1.15 -0.30 1.05 316.0 1.30 35.0 1.0 47
72.50 DECK1425P72.5 1.49 0.00 1.15 289.0 1.45 80.0 24.0 40
73.00 DECK1425P73 1.40 -0.05 1.30 137.0 1.60 218.0 9.0 141
73.50 DECK1425P73.5 1.89 0.34 1.40 162.0 1.70 17.0 44.0 99
74.00 DECK1425P74 1.75 -0.20 1.60 40.0 1.90 19.0 5.0 103
74.50 DECK1425P74.5 1.88 -0.12 1.75 119.0 2.05 178.0 5.0 105
75.00 DECK1425P75 2.06 0.11 1.95 32.0 2.20 32.0 1.0 224
75.50 DECK1425P75.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
76.00 DECK1425P76 2.40 0.15 2.20 380.0 2.55 22.0 5.0 232
76.50 DECK1425P76.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
77.00 DECK1425P77 2.85 0.25 2.70 65.0 3.00 147.0 20.0 257
78.00 DECK1425P78 3.28 0.28 3.00 189.0 3.50 92.0 10.0 132
79.00 DECK1425P79 3.60 0.20 3.60 92.0 4.00 160.0 11.0 116
80.00 DECK1425P80 3.90 0.00 4.10 114.0 4.50 109.0 23.0 84
81.00 DECK1425P81 5.20 0.90 4.70 68.0 5.10 94.0 11.0 34
82.00 DECK1425P82 5.00 0.00 5.30 76.0 5.70 78.0 18.0 22
83.00 DECK1425P83 6.00 0.50 5.70 158.0 6.40 109.0 1.0 1
84.00 DECK1425P84 7.00 0.90 6.70 43.0 7.10 83.0 2.0 6
85.00 DECK1425P85 6.90 0.00 7.20 189.0 8.50 496.0 0.0 0
86.00 DECK1425P86 7.40 0.00 7.40 453.0 9.30 470.0 0.0 0
87.00 DECK1425P87 8.60 0.40 8.10 466.0 10.10 451.0 1.0 1
88.00 DECK1425P88 9.00 0.00 8.90 440.0 10.80 372.0 0.0 0
89.00 DECK1425P89 9.80 0.00 9.70 264.0 11.60 349.0 0.0 0
90.00 DECK1425P90 10.70 0.00 10.50 458.0 12.50 301.0 0.0 0
91.00 DECK1425P91 11.60 0.00 11.40 286.0 13.30 113.0 0.0 0
92.00 DECK1425P92 12.40 0.00 12.40 69.0 14.20 72.0 0.0 0
93.00 DECK1425P93 13.30 0.00 13.30 100.0 15.10 75.0 0.0 0
94.00 DECK1425P94 14.20 0.00 14.30 89.0 16.00 61.0 0.0 0
95.00 DECK1425P95 14.90 0.00 15.30 71.0 16.90 69.0 0.0 0
96.00 DECK1425P96 16.10 0.00 16.20 83.0 17.80 46.0 0.0 0
100.00 DECK1425P100 20.10 0.00 20.30 139.0 21.60 45.0 0.0 0
Trading Center