$90.21 +0.38 (0.42%) Deckers Outdoor Corp - NYSE

Oct. 22, 2014 | 04:00 PM
Last Trade: 90.21
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: +0.38 (0.42%)
Prev Close: 89.83
Open: 90.59
Bid: 85.27
Ask: 93.90
Options:

Call Options: DECK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 DECK1424J65 24.30 0.00 24.30 76.0 27.00 128.0 0.0 0
70.00 DECK1424J70 19.60 0.00 19.60 97.0 22.40 124.0 0.0 0
70.00 DECK1431J70 19.70 0.00 19.70 52.0 22.30 49.0 0.0 0
74.00 DECK1424J74 14.30 -1.30 15.60 95.0 18.30 148.0 1.0 1
74.50 DECK1424J74.5 15.00 0.00 15.00 97.0 17.90 150.0 0.0 0
75.00 DECK1424J75 13.40 -1.20 14.60 94.0 17.40 58.0 1.0 1
75.00 DECK1431J75 14.80 0.00 14.80 66.0 17.80 134.0 0.0 0
76.00 DECK1424J76 12.40 -1.30 13.70 112.0 16.40 161.0 12.0 12
77.00 DECK1424J77 11.90 -0.90 12.80 235.0 15.50 259.0 108.0 108
77.00 DECK1431J77 13.20 0.00 13.20 311.0 15.90 375.0 0.0 0
78.00 DECK1424J78 11.30 -0.60 11.90 195.0 14.70 275.0 42.0 42
78.00 DECK1431J78 12.30 0.00 12.30 328.0 15.00 399.0 0.0 0
79.00 DECK1424J79 9.70 -1.20 10.90 323.0 13.60 356.0 1.0 3
79.00 DECK1431J79 11.20 0.00 11.20 391.0 13.80 371.0 0.0 0
80.00 DECK1424J80 9.80 -0.20 10.00 355.0 12.70 337.0 72.0 74
80.00 DECK1431J80 10.80 0.00 10.80 317.0 13.20 413.0 0.0 0
81.00 DECK1424J81 9.30 0.00 9.30 350.0 11.80 362.0 0.0 0
81.00 DECK1431J81 9.00 -0.60 9.60 382.0 12.10 399.0 10.0 10
82.00 DECK1424J82 8.20 -0.30 8.50 331.0 11.00 342.0 1.0 5
82.00 DECK1431J82 10.40 0.00 9.30 334.0 11.50 446.0 1.0 0
83.00 DECK1424J83 7.50 -0.20 7.70 321.0 10.10 332.0 11.0 13
83.00 DECK1431J83 8.20 0.00 8.20 365.0 10.70 392.0 0.0 0
84.00 DECK1424J84 7.10 0.10 7.00 320.0 9.40 346.0 25.0 26
84.00 DECK1431J84 7.20 -0.70 7.90 257.0 10.00 364.0 4.0 4
85.00 DECK1424J85 6.85 -0.05 6.90 52.0 8.60 305.0 2.0 21
85.00 DECK1431J85 7.20 0.00 7.20 234.0 8.40 363.0 0.0 0
86.00 DECK1424J86 5.60 -0.50 6.10 190.0 7.90 402.0 3.0 4
86.00 DECK1431J86 6.60 0.00 6.60 150.0 8.10 384.0 0.0 0
87.00 DECK1424J87 6.03 1.03 5.00 431.0 7.20 402.0 20.0 26
87.00 DECK1431J87 5.22 -0.78 6.00 37.0 7.50 468.0 12.0 10
88.00 DECK1424J88 4.65 -0.25 4.90 208.0 6.50 478.0 2.0 21
88.00 DECK1431J88 4.80 -0.50 5.30 105.0 6.20 331.0 10.0 8
89.00 DECK1424J89 4.40 0.10 4.30 298.0 5.60 373.0 256.0 267
89.00 DECK1431J89 4.70 0.00 4.70 315.0 6.10 424.0 0.0 0
90.00 DECK1424J90 4.40 0.00 3.90 11.0 4.60 357.0 280.0 25
90.00 DECK1431J90 3.80 -0.40 4.20 174.0 5.20 417.0 5.0 62
91.00 DECK1424J91 3.60 0.20 3.40 3.0 4.10 8.0 3.0 22
91.00 DECK1431J91 3.54 -0.16 3.70 95.0 4.80 445.0 1.0 23
92.00 DECK1424J92 3.41 0.00 2.95 169.0 3.70 365.0 27.0 43
92.00 DECK1431J92 3.84 0.00 3.30 153.0 4.30 452.0 1.0 14
93.00 DECK1424J93 2.30 0.00 2.20 483.0 3.50 486.0 1.0 48
93.00 DECK1431J93 2.31 -0.49 2.80 193.0 3.90 515.0 11.0 23
94.00 DECK1424J94 1.66 -0.39 2.05 427.0 3.10 441.0 8.0 32
94.00 DECK1431J94 2.05 -0.45 2.50 165.0 3.40 517.0 1.0 23
95.00 DECK1424J95 2.20 0.00 1.55 587.0 2.65 545.0 3.0 79
95.00 DECK1431J95 1.85 -0.20 2.05 372.0 3.00 550.0 2.0 9
96.00 DECK1424J96 1.35 0.05 1.30 582.0 2.30 509.0 3.0 329
96.00 DECK1431J96 1.75 -0.05 1.80 136.0 2.60 288.0 7.0 37
97.00 DECK1424J97 1.00 -0.20 1.20 551.0 1.95 11.0 1.0 39
97.00 DECK1431J97 1.70 0.00 1.70 142.0 2.25 547.0 0.0 0
98.00 DECK1424J98 1.30 0.00 1.15 3.0 1.60 1.0 188.0 24
98.00 DECK1431J98 1.75 0.00 1.35 96.0 1.90 562.0 3.0 33
99.00 DECK1424J99 1.22 0.00 0.90 320.0 1.40 447.0 2.0 50
99.00 DECK1431J99 1.10 0.15 0.95 412.0 1.70 635.0 17.0 37
100.00 DECK1424J100 0.92 0.00 0.75 64.0 1.20 102.0 12.0 162
100.00 DECK1431J100 0.85 -0.15 1.00 45.0 1.35 443.0 37.0 51
101.00 DECK1424J101 0.78 0.00 0.65 16.0 1.05 407.0 10.0 163
101.00 DECK1431J101 1.00 0.00 0.80 49.0 1.20 572.0 51.0 2
102.00 DECK1424J102 0.65 0.00 0.50 223.0 0.80 88.0 2.0 336
102.00 DECK1431J102 3.39 3.09 0.30 846.0 1.55 284.0 1.0 1
103.00 DECK1424J103 0.55 0.00 0.40 159.0 0.65 90.0 17.0 96
103.00 DECK1431J103 2.00 1.50 0.50 356.0 1.40 466.0 6.0 6
104.00 DECK1424J104 0.40 0.00 0.30 411.0 0.55 61.0 164.0 50
104.00 DECK1431J104 2.60 2.25 0.35 554.0 1.15 528.0 2.0 2
105.00 DECK1424J105 0.20 0.05 0.15 430.0 0.55 193.0 1.0 57
105.00 DECK1431J105 0.50 0.30 0.20 567.0 0.95 528.0 4.0 7
106.00 DECK1424J106 0.25 0.00 0.20 134.0 0.35 22.0 30.0 100
106.00 DECK1431J106 0.10 0.00 0.10 572.0 1.00 488.0 0.0 0
107.00 DECK1424J107 0.26 0.00 0.15 156.0 0.40 374.0 10.0 0
107.00 DECK1431J107 0.15 0.00 0.15 513.0 0.90 502.0 0.0 0
108.00 DECK1424J108 0.10 0.00 0.10 163.0 0.35 406.0 0.0 0
108.00 DECK1431J108 0.39 0.34 0.05 510.0 0.80 495.0 10.0 14
109.00 DECK1424J109 1.09 1.04 0.05 376.0 0.30 359.0 10.0 10
109.00 DECK1431J109 0.30 0.15 0.15 10.0 0.65 381.0 2.0 5
110.00 DECK1424J110 0.15 0.00 0.05 171.0 0.25 38.0 1.0 33
110.00 DECK1431J110 0.25 0.20 0.05 364.0 0.55 457.0 5.0 24
111.00 DECK1424J111 0.84 0.59 0.05 11.0 0.25 300.0 10.0 10
111.00 DECK1431J111 0.70 0.60 0.10 10.0 0.50 440.0 6.0 6
112.00 DECK1424J112 0.35 0.30 0.05 10.0 0.20 293.0 10.0 17
112.00 DECK1431J112 0.50 0.45 0.05 10.0 0.40 474.0 1.0 1
120.00 DECK1424J120 0.05 0.00 0.05 10.0 0.05 23.0 0.0 0
120.00 DECK1431J120 0.15 0.00 0.05 3.0 0.15 282.0 0.0 0
125.00 DECK1424J125 0.05 0.00 0.05 10.0 0.05 12.0 0.0 0
125.00 DECK1431J125 0.10 0.00 0.05 10.0 0.10 100.0 0.0 0
130.00 DECK1424J130 0.05 0.00 0.05 11.0 0.05 12.0 0.0 0
130.00 DECK1431J130 0.05 0.00 0.05 12.0 0.10 36.0 25.0 0
135.00 DECK1424J135 0.05 0.00 0.00 0.0 0.05 12.0 0.0 0
135.00 DECK1431J135 0.05 0.00 0.00 0.0 0.10 62.0 10.0 0
140.00 DECK1424J140 0.05 0.00 0.00 0.0 0.05 12.0 0.0 0
140.00 DECK1431J140 0.10 0.00 0.00 0.0 0.10 65.0 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 0.00 0.00 0.0 0.10 77.0 18.0 0

Put Options: DECK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 DECK1424V65 0.10 0.00 0.05 10.0 0.10 38.0 0.0 0
70.00 DECK1424V70 0.30 0.05 0.05 187.0 0.25 334.0 10.0 10
70.00 DECK1431V70 0.20 0.00 0.20 10.0 0.40 156.0 0.0 0
74.00 DECK1424V74 0.28 0.13 0.15 10.0 0.45 484.0 32.0 92
74.50 DECK1424V74.5 0.40 0.30 0.10 11.0 0.30 94.0 30.0 88
75.00 DECK1424V75 0.20 0.00 0.10 46.0 0.35 111.0 10.0 154
75.00 DECK1431V75 1.03 0.93 0.10 613.0 1.00 243.0 102.0 74
76.00 DECK1424V76 0.30 0.00 0.20 35.0 0.40 75.0 68.0 346
77.00 DECK1424V77 0.44 0.00 0.25 72.0 0.55 173.0 2.0 451
77.00 DECK1431V77 0.60 0.00 0.50 475.0 1.10 549.0 1.0 15
78.00 DECK1424V78 1.05 0.75 0.30 661.0 0.85 524.0 5.0 78
78.00 DECK1431V78 1.00 0.45 0.55 21.0 0.90 1.0 11.0 12
79.00 DECK1424V79 0.62 0.00 0.45 167.0 0.75 34.0 10.0 74
79.00 DECK1431V79 2.05 1.50 0.55 786.0 1.85 814.0 3.0 17
80.00 DECK1424V80 0.68 0.00 0.65 2.0 0.80 10.0 5.0 98
80.00 DECK1431V80 1.05 0.00 0.95 503.0 1.30 64.0 503.0 10
81.00 DECK1424V81 0.85 0.00 0.65 565.0 1.10 93.0 30.0 20
81.00 DECK1431V81 1.05 0.00 1.05 532.0 1.90 667.0 0.0 0
82.00 DECK1424V82 1.10 0.00 1.05 91.0 1.30 34.0 13.0 23
82.00 DECK1431V82 2.35 1.15 1.20 515.0 1.75 90.0 6.0 21
83.00 DECK1424V83 1.31 0.00 1.15 171.0 1.55 60.0 202.0 117
83.00 DECK1431V83 1.10 -0.15 1.25 604.0 3.20 681.0 7.0 7
84.00 DECK1424V84 1.25 0.00 1.40 351.0 1.80 117.0 7.0 102
84.00 DECK1431V84 2.43 0.83 1.60 566.0 2.25 43.0 11.0 86
85.00 DECK1424V85 1.80 0.00 1.80 4.0 2.00 10.0 5.0 1,432
85.00 DECK1431V85 3.50 1.55 1.95 430.0 2.50 32.0 62.0 107
86.00 DECK1424V86 2.23 0.00 1.90 14.0 2.40 1.0 10.0 80
86.00 DECK1431V86 4.80 2.50 2.30 467.0 2.85 36.0 206.0 211
87.00 DECK1424V87 4.10 1.80 2.30 13.0 2.85 122.0 7.0 382
87.00 DECK1431V87 4.00 1.50 2.50 464.0 3.20 36.0 6.0 164
88.00 DECK1424V88 5.03 2.28 2.75 363.0 3.30 150.0 4.0 10
88.00 DECK1431V88 3.30 0.00 3.00 412.0 3.60 83.0 500.0 15
89.00 DECK1424V89 5.50 2.50 3.00 357.0 3.60 11.0 11.0 28
89.00 DECK1431V89 3.20 0.00 3.10 582.0 4.00 11.0 2.0 4
90.00 DECK1424V90 3.80 0.00 3.30 376.0 4.20 341.0 2.0 4
90.00 DECK1431V90 5.50 1.60 3.90 344.0 4.50 92.0 8.0 45
91.00 DECK1424V91 4.00 0.00 3.70 397.0 4.80 306.0 1.0 23
91.00 DECK1431V91 4.50 0.00 4.30 412.0 5.00 259.0 2.0 22
92.00 DECK1424V92 6.80 2.80 4.00 391.0 5.40 33.0 3.0 28
92.00 DECK1431V92 6.70 2.40 4.30 534.0 5.50 31.0 10.0 18
93.00 DECK1424V93 8.20 3.80 4.40 459.0 6.10 282.0 11.0 26
93.00 DECK1431V93 5.50 0.00 5.50 124.0 6.10 205.0 0.0 0
94.00 DECK1424V94 5.29 0.00 5.10 487.0 6.50 257.0 1.0 38
94.00 DECK1431V94 8.70 2.90 5.80 465.0 6.70 169.0 5.0 29
95.00 DECK1424V95 8.30 2.70 5.60 441.0 7.20 302.0 4.0 41
95.00 DECK1431V95 8.60 2.80 5.80 493.0 7.40 42.0 5.0 11
96.00 DECK1424V96 5.40 -0.80 6.20 394.0 7.90 255.0 10.0 22
96.00 DECK1431V96 4.30 -3.20 7.50 170.0 8.10 30.0 6.0 6
97.00 DECK1424V97 6.10 -0.80 6.90 403.0 9.20 348.0 72.0 45
97.00 DECK1431V97 6.30 -0.80 7.10 446.0 8.80 205.0 67.0 43
98.00 DECK1424V98 6.05 -1.55 7.60 366.0 9.90 330.0 82.0 42
98.00 DECK1431V98 6.90 -0.90 7.80 402.0 9.60 209.0 190.0 125
99.00 DECK1424V99 11.77 3.47 8.30 361.0 10.70 354.0 10.0 44
99.00 DECK1431V99 13.00 4.50 8.50 422.0 10.40 219.0 20.0 23
100.00 DECK1424V100 8.90 0.00 8.90 429.0 11.60 340.0 0.0 0
100.00 DECK1431V100 5.50 -3.70 9.20 464.0 11.70 368.0 6.0 6
101.00 DECK1424V101 6.20 -3.60 9.80 385.0 12.40 330.0 8.0 4
101.00 DECK1431V101 7.00 -3.10 10.10 439.0 12.40 325.0 12.0 11
102.00 DECK1424V102 12.25 0.00 10.70 397.0 13.10 305.0 4.0 107
102.00 DECK1431V102 12.55 0.00 10.90 404.0 12.90 234.0 4.0 12
103.00 DECK1424V103 12.30 1.20 11.10 456.0 14.10 338.0 4.0 10
103.00 DECK1431V103 12.60 0.00 11.70 404.0 13.90 294.0 3.0 11
104.00 DECK1424V104 12.50 0.00 12.50 216.0 14.90 179.0 0.0 0
104.00 DECK1431V104 12.60 0.00 12.60 414.0 14.90 314.0 0.0 0
105.00 DECK1424V105 10.70 -2.10 12.80 202.0 16.10 136.0 1.0 1
105.00 DECK1431V105 13.50 0.00 13.50 241.0 15.90 202.0 0.0 0
106.00 DECK1424V106 11.50 -2.60 14.10 150.0 16.80 120.0 1.0 1
106.00 DECK1431V106 14.40 0.00 14.40 141.0 16.80 144.0 0.0 0
107.00 DECK1424V107 12.30 -2.80 15.10 197.0 17.70 130.0 2.0 2
107.00 DECK1431V107 15.20 0.00 15.20 170.0 17.80 149.0 0.0 0
108.00 DECK1424V108 15.60 0.00 15.60 228.0 18.60 125.0 0.0 0
108.00 DECK1431V108 16.30 0.00 16.30 123.0 18.70 142.0 0.0 0
109.00 DECK1424V109 13.80 -3.20 17.00 182.0 19.60 130.0 10.0 10
109.00 DECK1431V109 17.10 0.00 17.10 165.0 19.70 119.0 0.0 0
110.00 DECK1424V110 17.90 0.00 17.90 141.0 20.50 78.0 0.0 0
110.00 DECK1431V110 18.20 0.00 18.20 139.0 20.60 117.0 0.0 0
111.00 DECK1424V111 18.90 0.00 18.90 144.0 21.60 78.0 0.0 0
111.00 DECK1431V111 19.10 0.00 19.10 148.0 21.60 48.0 0.0 0
112.00 DECK1424V112 19.90 0.00 19.90 141.0 22.40 51.0 0.0 0
112.00 DECK1431V112 20.00 0.00 20.00 132.0 22.40 51.0 0.0 0
120.00 DECK1424V120 27.80 0.00 28.10 2.0 31.60 22.0 0.0 0
120.00 DECK1431V120 28.20 0.00 28.20 135.0 30.30 52.0 0.0 0
125.00 DECK1424V125 32.50 0.00 32.50 34.0 35.70 34.0 0.0 0
125.00 DECK1431V125 33.30 0.00 33.30 22.0 36.40 76.0 0.0 0
130.00 DECK1424V130 37.50 0.00 37.40 36.0 40.70 34.0 0.0 0
130.00 DECK1431V130 38.30 0.00 38.00 16.0 41.40 24.0 0.0 0
135.00 DECK1424V135 42.60 0.00 42.60 21.0 46.40 34.0 0.0 0
135.00 DECK1431V135 43.40 0.00 43.40 24.0 45.70 21.0 0.0 0
140.00 DECK1424V140 47.50 0.00 47.50 62.0 51.40 12.0 0.0 0
140.00 DECK1431V140 48.50 0.00 48.50 24.0 51.20 11.0 0.0 0
145.00 DECK1424V145 52.50 0.00 52.50 59.0 56.70 10.0 0.0 0
145.00 DECK1431V145 53.50 0.00 53.50 34.0 55.80 31.0 0.0 0