$96.25 0.00 (0.00%) Deckers Outdoor Corp - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 96.25
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 96.25
Open: 95.80
Bid: 90.98
Ask: 96.26
Options:

Call Options: DECK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 DECK1428K65 29.20 0.00 29.20 77.0 32.90 64.0 0.0 0
70.00 DECK1428K70 24.20 0.00 24.20 11.0 27.70 15.0 0.0 0
74.00 DECK1428K74 20.20 0.00 20.20 11.0 23.80 20.0 0.0 0
74.50 DECK1428K74.5 19.70 0.00 19.70 11.0 23.30 20.0 0.0 0
75.00 DECK1428K75 19.20 0.00 19.20 11.0 22.80 20.0 0.0 0
76.00 DECK1428K76 18.20 0.00 18.20 11.0 21.80 20.0 0.0 0
77.00 DECK1428K77 17.20 0.00 17.20 11.0 20.80 20.0 0.0 0
78.00 DECK1428K78 16.10 0.00 16.10 1.0 19.80 21.0 0.0 0
79.00 DECK1428K79 5.60 -9.50 15.10 21.0 19.10 44.0 11.0 11
80.00 DECK1428K80 14.00 -0.20 14.20 35.0 18.10 75.0 8.0 14
81.00 DECK1428K81 5.00 -8.10 13.10 44.0 17.10 44.0 10.0 20
82.00 DECK1428K82 8.70 -3.40 12.10 44.0 16.10 254.0 1.0 1
83.00 DECK1428K83 2.50 -8.60 11.10 44.0 15.10 230.0 10.0 10
84.00 DECK1428K84 7.70 -2.50 10.20 44.0 14.10 229.0 15.0 15
85.00 DECK1428K85 10.60 1.40 9.20 35.0 13.10 221.0 3.0 27
86.00 DECK1428K86 7.38 -0.82 8.20 28.0 11.90 247.0 1.0 20
87.00 DECK1428K87 9.10 1.70 7.40 28.0 11.00 247.0 5.0 36
88.00 DECK1428K88 5.50 -1.20 6.70 10.0 8.90 213.0 15.0 41
89.00 DECK1428K89 4.40 -1.80 6.20 37.0 7.90 157.0 2.0 37
90.00 DECK1428K90 5.90 0.50 5.40 65.0 6.90 253.0 20.0 39
91.00 DECK1428K91 5.00 0.50 4.50 101.0 5.90 376.0 2.0 75
92.00 DECK1428K92 4.00 0.00 3.50 252.0 4.50 309.0 15.0 67
93.00 DECK1428K93 3.00 0.00 2.55 101.0 3.90 399.0 4.0 19
94.00 DECK1428K94 2.10 0.55 1.55 201.0 2.90 294.0 5.0 38
95.00 DECK1428K95 1.77 0.92 0.85 318.0 2.00 821.0 6.0 423
96.00 DECK1428K96 0.50 0.00 0.40 245.0 0.80 34.0 12.0 132
97.00 DECK1428K97 0.35 0.00 0.10 128.0 0.35 77.0 4.0 284
98.00 DECK1428K98 0.35 0.30 0.05 11.0 0.40 1024.0 5.0 128
99.00 DECK1428K99 0.15 0.05 0.05 38.0 0.10 153.0 1.0 10
100.00 DECK1428K100 0.10 0.05 0.05 56.0 0.05 24.0 5.0 41
101.00 DECK1428K101 1.48 1.43 0.05 11.0 0.05 10.0 10.0 10
102.00 DECK1428K102 1.27 1.22 0.05 10.0 0.05 10.0 10.0 10
103.00 DECK1428K103 0.22 0.17 0.05 40.0 0.05 24.0 2.0 13
104.00 DECK1428K104 0.05 0.00 0.05 10.0 0.05 24.0 0.0 0
105.00 DECK1428K105 0.05 0.00 0.40 45.0 0.05 45.0 0.0 0
106.00 DECK1428K106 0.05 0.00 0.30 36.0 0.05 35.0 0.0 0
107.00 DECK1428K107 0.05 0.00 0.25 47.0 0.05 35.0 0.0 0
110.00 DECK1428K110 0.05 0.00 0.15 40.0 0.05 45.0 0.0 0
115.00 DECK1428K115 0.05 0.00 0.05 11.0 0.05 35.0 0.0 0

Put Options: DECK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 DECK1428W65 0.05 0.00 0.05 370.0 0.05 42.0 0.0 0
70.00 DECK1428W70 0.24 0.19 0.05 10.0 0.05 35.0 10.0 10
74.00 DECK1428W74 0.15 0.10 0.05 142.0 0.05 42.0 2.0 2
74.50 DECK1428W74.5 0.05 0.00 0.05 10.0 0.05 42.0 0.0 0
75.00 DECK1428W75 0.49 0.44 0.05 213.0 0.05 35.0 10.0 10
76.00 DECK1428W76 0.05 0.00 0.05 10.0 0.05 42.0 0.0 0
77.00 DECK1428W77 1.69 1.64 0.05 158.0 0.05 42.0 10.0 10
78.00 DECK1428W78 1.76 1.71 0.10 61.0 0.05 35.0 10.0 13
79.00 DECK1428W79 1.10 1.05 0.05 13.0 0.05 35.0 12.0 12
80.00 DECK1428W80 0.80 0.75 0.05 228.0 0.05 24.0 5.0 20
81.00 DECK1428W81 0.14 0.09 0.10 184.0 0.05 34.0 11.0 25
82.00 DECK1428W82 0.30 0.25 0.05 193.0 0.05 35.0 2.0 11
83.00 DECK1428W83 0.21 0.16 0.10 172.0 0.05 34.0 11.0 13
84.00 DECK1428W84 1.55 1.50 0.05 325.0 0.05 24.0 2.0 13
85.00 DECK1428W85 0.02 -0.03 0.10 341.0 0.05 34.0 10.0 47
86.00 DECK1428W86 0.05 0.00 0.20 100.0 0.05 31.0 10.0 15
87.00 DECK1428W87 0.17 0.12 0.10 60.0 0.05 24.0 1.0 17
88.00 DECK1428W88 0.10 0.05 0.10 3.0 0.05 24.0 3.0 56
89.00 DECK1428W89 0.27 0.22 0.05 5.0 0.05 24.0 6.0 37
90.00 DECK1428W90 0.30 0.25 0.10 280.0 0.05 10.0 2.0 42
91.00 DECK1428W91 0.15 0.05 0.05 75.0 0.10 47.0 5.0 2
92.00 DECK1428W92 0.05 0.00 0.05 1.0 0.10 197.0 1.0 69
93.00 DECK1428W93 0.15 -0.05 0.05 182.0 0.20 652.0 11.0 32
94.00 DECK1428W94 0.20 -0.20 0.15 97.0 0.40 1182.0 39.0 106
95.00 DECK1428W95 0.35 0.00 0.10 74.0 0.35 425.0 3.0 197
96.00 DECK1428W96 0.40 0.00 0.40 24.0 0.90 836.0 10.0 161
97.00 DECK1428W97 2.70 1.90 0.80 346.0 1.75 551.0 50.0 29
98.00 DECK1428W98 1.45 0.00 1.45 238.0 2.70 341.0 0.0 0
99.00 DECK1428W99 2.25 0.00 2.25 82.0 3.60 249.0 0.0 0
100.00 DECK1428W100 3.20 0.00 3.20 80.0 4.60 254.0 0.0 0
101.00 DECK1428W101 5.41 1.31 4.10 99.0 5.60 224.0 20.0 20
102.00 DECK1428W102 5.95 0.85 5.10 87.0 6.70 265.0 10.0 10
103.00 DECK1428W103 5.70 0.00 5.70 72.0 8.20 280.0 0.0 0
104.00 DECK1428W104 5.90 0.00 5.90 63.0 9.90 221.0 0.0 0
105.00 DECK1428W105 7.10 0.00 7.10 32.0 10.80 110.0 0.0 0
106.00 DECK1428W106 8.00 0.00 8.00 21.0 11.80 21.0 0.0 0
107.00 DECK1428W107 9.10 0.00 9.10 21.0 12.80 77.0 0.0 0
110.00 DECK1428W110 12.00 0.00 12.00 21.0 15.70 27.0 0.0 0
115.00 DECK1428W115 16.90 0.00 16.90 10.0 20.90 20.0 0.0 0