$94.00 -1.20 (-1.26%) Deckers Outdoor Corp - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 94.00
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: -1.20 (-1.26%)
Prev Close: 95.20
Open: 96.49
Bid: 90.00
Ask: 95.47
Options:

Call Options: DECK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 DECK1428K65 29.10 0.00 28.30 80.0 30.30 148.0 0.0 0
70.00 DECK1428K70 23.30 0.00 23.40 10.0 26.40 10.0 0.0 0
74.00 DECK1428K74 19.40 0.00 19.50 21.0 22.30 11.0 0.0 0
74.50 DECK1428K74.5 18.90 0.00 18.80 21.0 21.60 11.0 0.0 0
75.00 DECK1428K75 19.60 0.00 18.50 31.0 21.40 21.0 0.0 0
76.00 DECK1428K76 18.30 0.00 17.50 31.0 20.40 37.0 0.0 0
77.00 DECK1428K77 17.30 0.00 16.20 40.0 19.40 121.0 0.0 0
78.00 DECK1428K78 16.10 0.00 15.70 81.0 17.30 404.0 0.0 0
79.00 DECK1428K79 5.60 -9.70 14.60 85.0 16.30 398.0 11.0 11
80.00 DECK1428K80 14.00 0.30 13.80 50.0 15.00 278.0 8.0 14
81.00 DECK1428K81 5.00 -8.20 12.80 80.0 14.30 370.0 10.0 20
82.00 DECK1428K82 8.70 -3.50 11.60 98.0 13.50 640.0 1.0 1
83.00 DECK1428K83 2.50 -8.20 10.60 100.0 12.50 662.0 10.0 10
84.00 DECK1428K84 7.70 -2.90 9.70 65.0 11.50 306.0 15.0 15
85.00 DECK1428K85 9.00 -0.60 8.80 52.0 9.60 378.0 15.0 30
86.00 DECK1428K86 7.38 -1.22 7.80 47.0 9.30 269.0 1.0 20
87.00 DECK1428K87 5.65 -1.95 6.80 52.0 8.30 277.0 4.0 36
88.00 DECK1428K88 5.50 -1.20 5.90 50.0 7.30 269.0 15.0 41
89.00 DECK1428K89 4.40 -1.30 4.90 46.0 6.30 423.0 2.0 37
90.00 DECK1428K90 2.80 -2.10 4.00 143.0 5.30 492.0 1.0 39
91.00 DECK1428K91 5.00 1.00 3.20 273.0 4.40 763.0 2.0 75
92.00 DECK1428K92 3.20 0.00 2.50 144.0 3.30 649.0 4.0 57
93.00 DECK1428K93 2.10 -0.60 1.75 24.0 2.20 379.0 8.0 21
94.00 DECK1428K94 1.49 -1.06 1.20 35.0 1.55 48.0 10.0 28
95.00 DECK1428K95 0.95 -0.90 0.80 76.0 1.20 455.0 312.0 132
96.00 DECK1428K96 0.63 -0.82 0.45 150.0 0.75 423.0 1.0 90
97.00 DECK1428K97 0.40 -0.40 0.30 63.0 0.45 214.0 108.0 146
98.00 DECK1428K98 0.80 0.00 0.15 132.0 0.50 1120.0 119.0 119
99.00 DECK1428K99 0.20 -0.25 0.05 106.0 0.30 765.0 4.0 5
100.00 DECK1428K100 0.25 -0.10 0.05 56.0 0.35 626.0 4.0 43
101.00 DECK1428K101 1.48 0.98 0.05 11.0 0.50 782.0 10.0 10
102.00 DECK1428K102 1.27 0.82 0.05 10.0 0.45 766.0 10.0 10
103.00 DECK1428K103 0.22 -0.13 0.05 40.0 0.35 528.0 2.0 13
104.00 DECK1428K104 0.25 0.00 0.05 10.0 0.25 488.0 0.0 0
105.00 DECK1428K105 0.20 0.00 0.40 45.0 0.20 229.0 0.0 0
106.00 DECK1428K106 0.30 0.00 0.30 36.0 0.15 207.0 0.0 0
107.00 DECK1428K107 0.25 0.00 0.25 47.0 0.15 94.0 0.0 0
110.00 DECK1428K110 0.10 0.00 0.15 40.0 0.05 32.0 0.0 0
115.00 DECK1428K115 0.10 0.00 0.05 11.0 0.05 32.0 0.0 0

Put Options: DECK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 DECK1428W65 0.10 0.00 0.05 370.0 0.05 32.0 0.0 0
70.00 DECK1428W70 0.24 0.14 0.05 10.0 0.05 32.0 10.0 10
74.00 DECK1428W74 0.15 0.05 0.05 142.0 0.05 32.0 2.0 2
74.50 DECK1428W74.5 0.10 0.00 0.05 10.0 0.05 32.0 0.0 0
75.00 DECK1428W75 0.49 0.09 0.05 213.0 0.05 32.0 10.0 10
76.00 DECK1428W76 0.10 0.00 0.05 10.0 0.05 32.0 0.0 0
77.00 DECK1428W77 1.69 1.54 0.05 158.0 0.05 22.0 10.0 10
78.00 DECK1428W78 1.76 1.66 0.10 61.0 0.05 10.0 10.0 13
79.00 DECK1428W79 1.10 1.00 0.05 13.0 0.05 22.0 12.0 12
80.00 DECK1428W80 0.80 0.65 0.05 228.0 0.10 39.0 5.0 20
81.00 DECK1428W81 0.14 -0.06 0.10 184.0 0.10 37.0 11.0 25
82.00 DECK1428W82 0.30 0.05 0.05 193.0 0.20 332.0 2.0 11
83.00 DECK1428W83 0.21 -0.09 0.10 172.0 0.15 442.0 11.0 13
84.00 DECK1428W84 1.55 1.20 0.05 325.0 0.40 525.0 2.0 13
85.00 DECK1428W85 0.05 0.00 0.10 341.0 0.05 20.0 25.0 47
86.00 DECK1428W86 0.05 0.00 0.20 100.0 0.50 581.0 10.0 15
87.00 DECK1428W87 0.17 0.00 0.10 60.0 0.50 735.0 1.0 17
88.00 DECK1428W88 0.10 -0.03 0.10 3.0 0.50 1006.0 3.0 56
89.00 DECK1428W89 0.27 0.22 0.05 208.0 0.50 1081.0 6.0 37
90.00 DECK1428W90 0.30 0.05 0.10 280.0 0.50 1138.0 2.0 42
91.00 DECK1428W91 0.34 0.14 0.25 74.0 0.50 560.0 5.0 0
92.00 DECK1428W92 0.55 -0.02 0.45 45.0 0.60 46.0 53.0 17
93.00 DECK1428W93 0.80 0.00 0.70 59.0 0.95 328.0 1.0 24
94.00 DECK1428W94 1.15 0.25 1.10 59.0 1.40 102.0 7.0 49
95.00 DECK1428W95 1.70 0.35 1.55 49.0 2.00 477.0 2.0 176
96.00 DECK1428W96 2.05 0.00 2.20 48.0 2.75 809.0 208.0 131
97.00 DECK1428W97 2.70 0.00 2.80 191.0 3.50 417.0 50.0 29
98.00 DECK1428W98 2.90 0.00 2.60 428.0 4.40 423.0 0.0 0
99.00 DECK1428W99 3.00 0.00 3.10 110.0 5.50 226.0 0.0 0
100.00 DECK1428W100 3.10 0.00 3.80 162.0 6.30 218.0 0.0 0
101.00 DECK1428W101 5.41 0.00 4.70 126.0 7.30 233.0 20.0 20
102.00 DECK1428W102 5.95 0.00 5.70 205.0 8.30 230.0 10.0 10
103.00 DECK1428W103 5.80 0.00 6.80 111.0 9.30 21.0 0.0 0
104.00 DECK1428W104 6.60 0.00 7.80 82.0 10.40 212.0 0.0 0
105.00 DECK1428W105 7.90 0.00 8.70 82.0 11.30 22.0 0.0 0
106.00 DECK1428W106 9.00 0.00 9.80 82.0 12.30 58.0 0.0 0
107.00 DECK1428W107 10.10 0.00 10.70 139.0 13.30 189.0 0.0 0
110.00 DECK1428W110 12.90 0.00 13.60 34.0 16.40 33.0 0.0 0
115.00 DECK1428W115 18.20 0.00 18.70 21.0 22.40 10.0 0.0 0