Deckers Outdoor Corp $79.03

up +0.68


16/4/2014 12:15 PM  |  NASDAQ : DECK  
Industries : Consumer Non-durables / Textile - Apparel Footwear & Accessories
Last Trade: 79.03
Trade Time: Apr 16 12:15 PM Eastern Daylight Time
Change: 0.68 (0.87 %)
Prev Close: 78.35
Open: 79.07
Bid: 78.94
Ask: 79.06
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 19%
Options:

Call Options: DECK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 DECK1419D40 37.60 0.00 38.40 10.0 39.90 10.0 0.0 0
45.00 DECK1419D45 30.10 -2.60 33.50 45.0 35.00 45.0 10.0 10
50.00 DECK1419D50 24.20 -3.50 28.50 20.0 29.90 1.0 19.0 18
55.00 DECK1419D55 19.82 -2.78 23.50 22.0 24.50 22.0 24.0 633
55.00 DECK1425D55 22.10 0.00 23.20 10.0 25.10 36.0 0.0 0
60.00 DECK1419D60 19.30 1.90 18.50 191.0 19.50 45.0 1.0 791
60.00 DECK1425D60 17.00 0.00 17.90 67.0 20.00 32.0 0.0 0
64.00 DECK1425D64 13.20 0.00 14.10 329.0 16.50 130.0 0.0 0
65.00 DECK1419D65 14.34 1.74 13.40 221.0 14.50 35.0 5.0 16
65.00 DECK1425D65 14.62 2.32 13.00 280.0 15.80 130.0 10.0 0
66.00 DECK1425D66 11.30 0.00 12.10 230.0 14.90 158.0 0.0 0
67.00 DECK1425D67 10.40 0.00 11.10 459.0 14.10 405.0 0.0 0
67.50 DECK1419D67.5 11.70 1.70 10.70 405.0 12.00 101.0 1.0 13
68.00 DECK1425D68 9.50 0.00 10.20 462.0 13.30 437.0 0.0 0
69.00 DECK1425D69 8.50 0.00 9.30 484.0 12.40 416.0 0.0 0
70.00 DECK1419D70 6.38 -1.02 8.30 412.0 9.40 46.0 1.0 255
70.00 DECK1425D70 8.70 1.10 8.40 407.0 11.30 267.0 12.0 12
70.50 DECK1419D70.5 6.80 0.00 7.60 341.0 8.90 44.0 0.0 0
71.00 DECK1419D71 6.30 0.00 7.20 356.0 8.40 44.0 0.0 0
71.00 DECK1425D71 8.10 1.20 7.60 573.0 10.50 371.0 12.0 12
71.50 DECK1419D71.5 5.90 0.00 6.70 363.0 8.00 43.0 0.0 0
71.50 DECK1425D71.5 6.60 0.00 7.20 577.0 10.10 585.0 0.0 0
72.00 DECK1419D72 5.50 0.00 6.10 343.0 7.50 61.0 0.0 0
72.00 DECK1425D72 7.40 0.60 6.80 584.0 9.70 622.0 12.0 12
72.50 DECK1419D72.5 6.50 0.73 5.70 356.0 7.10 120.0 1.0 92
72.50 DECK1425D72.5 7.82 1.02 6.40 611.0 9.60 591.0 8.0 8
73.00 DECK1419D73 4.40 0.00 5.20 288.0 6.60 126.0 0.0 0
73.00 DECK1425D73 9.14 2.24 6.10 603.0 9.00 622.0 16.0 16
73.50 DECK1419D73.5 4.00 0.00 4.70 276.0 6.10 158.0 0.0 0
73.50 DECK1425D73.5 6.40 -0.20 6.40 502.0 9.10 567.0 11.0 11
74.00 DECK1419D74 3.60 0.00 4.20 305.0 5.70 135.0 0.0 0
74.00 DECK1425D74 4.21 -1.49 6.60 52.0 8.40 595.0 1.0 1
74.50 DECK1419D74.5 3.20 0.00 3.70 342.0 5.20 122.0 0.0 0
74.50 DECK1425D74.5 6.30 0.50 6.10 4.0 7.10 13.0 3.0 8
75.00 DECK1419D75 3.45 0.00 3.30 42.0 4.40 4.0 203.0 640
75.00 DECK1425D75 6.00 0.30 5.80 234.0 6.70 33.0 18.0 42
75.50 DECK1425D75.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
76.00 DECK1419D76 1.30 0.00 2.45 458.0 3.90 250.0 1.0 2
76.00 DECK1425D76 5.70 1.16 5.50 34.0 6.00 48.0 17.0 33
76.50 DECK1425D76.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
77.00 DECK1425D77 5.10 0.90 4.90 35.0 5.40 60.0 19.0 85
77.50 DECK1419D77.5 1.80 1.10 1.75 321.0 2.15 1.0 40.0 1,086
78.00 DECK1425D78 4.50 0.40 4.40 21.0 4.80 49.0 3.0 66
79.00 DECK1419D79 0.60 0.00 0.90 93.0 1.15 31.0 23.0 36
79.00 DECK1425D79 3.90 0.25 3.90 12.0 4.30 57.0 19.0 73
80.00 DECK1419D80 0.45 0.00 0.50 54.0 0.70 141.0 56.0 695
80.00 DECK1425D80 3.50 0.70 3.40 45.0 3.80 74.0 11.0 114
81.00 DECK1419D81 0.17 0.00 0.20 5.0 0.35 5.0 10.0 22
81.00 DECK1425D81 3.00 0.25 3.00 32.0 3.30 37.0 39.0 58
82.00 DECK1425D82 2.65 0.35 2.50 4.0 2.80 6.0 120.0 82
82.50 DECK1419D82.5 0.10 0.05 0.05 9.0 0.15 14.0 1.0 1,373
83.00 DECK1425D83 2.25 0.16 2.25 26.0 2.55 42.0 23.0 49
84.00 DECK1419D84 0.10 0.00 0.10 635.0 0.10 304.0 0.0 0
84.00 DECK1425D84 1.95 0.20 1.90 64.0 2.25 45.0 3.0 27
85.00 DECK1419D85 0.05 -0.05 0.05 3.0 0.10 325.0 5.0 1,244
85.00 DECK1425D85 1.75 0.50 1.60 77.0 1.95 59.0 11.0 136
86.00 DECK1419D86 0.05 -0.05 0.05 10.0 0.10 128.0 10.0 10
86.00 DECK1425D86 1.50 0.35 1.30 154.0 1.70 84.0 10.0 39
87.00 DECK1425D87 1.30 0.35 1.15 131.0 1.45 53.0 12.0 54
87.50 DECK1419D87.5 0.10 0.05 0.05 280.0 0.10 564.0 6.0 105
88.00 DECK1425D88 1.45 0.70 0.95 77.0 1.25 76.0 5.0 54
89.00 DECK1419D89 0.05 0.00 0.00 0.0 0.05 180.0 0.0 0
89.00 DECK1425D89 0.85 0.25 0.80 73.0 1.05 34.0 1.0 1
90.00 DECK1419D90 0.05 0.00 0.05 10.0 0.05 452.0 6.0 381
90.00 DECK1425D90 0.60 0.00 0.65 68.0 0.90 96.0 1.0 113
91.00 DECK1419D91 0.05 0.00 0.00 0.0 0.05 365.0 0.0 0
92.50 DECK1419D92.5 0.10 0.05 0.05 1.0 0.05 60.0 3.0 20
94.00 DECK1419D94 0.05 0.00 0.00 0.0 0.05 374.0 0.0 0
95.00 DECK1419D95 0.10 0.05 0.10 2.0 0.05 480.0 2.0 124
95.00 DECK1425D95 0.55 0.45 0.05 4.0 0.60 364.0 10.0 29
96.00 DECK1419D96 0.05 0.00 0.00 0.0 0.05 292.0 0.0 0
100.00 DECK1419D100 0.05 0.00 0.05 252.0 0.05 59.0 5.0 187
100.00 DECK1425D100 0.25 0.00 0.05 10.0 0.25 308.0 0.0 0
105.00 DECK1419D105 0.10 0.05 0.05 22.0 0.05 88.0 28.0 110
110.00 DECK1419D110 0.09 0.04 0.05 1.0 0.05 59.0 23.0 48
115.00 DECK1419D115 0.50 0.45 0.30 267.0 0.05 143.0 6.0 46
120.00 DECK1419D120 0.30 0.25 0.20 179.0 0.05 196.0 3.0 25
125.00 DECK1419D125 0.20 0.15 0.05 29.0 0.05 196.0 5.0 45

Put Options: DECK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 DECK1419P40 0.05 0.00 0.00 0.0 0.05 34.0 0.0 0
45.00 DECK1419P45 0.05 0.00 0.05 10.0 0.05 288.0 0.0 0
50.00 DECK1419P50 0.50 0.45 0.05 2.0 0.05 34.0 2.0 17
55.00 DECK1419P55 0.05 0.00 0.05 37.0 0.05 301.0 2.0 83
55.00 DECK1425P55 0.25 0.00 0.05 10.0 0.25 55.0 0.0 0
60.00 DECK1419P60 0.09 0.04 0.05 3.0 0.05 300.0 1.0 391
60.00 DECK1425P60 0.05 0.00 0.10 10.0 0.50 276.0 0.0 0
64.00 DECK1425P64 0.25 -0.10 0.05 4.0 0.65 361.0 6.0 33
65.00 DECK1419P65 0.05 0.00 0.05 14.0 0.05 278.0 2.0 380
65.00 DECK1425P65 0.85 0.45 0.05 4.0 0.70 230.0 12.0 32
66.00 DECK1425P66 0.50 0.00 0.35 53.0 0.65 347.0 5.0 0
67.00 DECK1425P67 0.85 0.00 0.50 49.0 0.75 544.0 24.0 25
67.50 DECK1419P67.5 0.05 0.00 0.05 5.0 0.05 475.0 51.0 199
68.00 DECK1425P68 1.00 0.00 0.60 96.0 0.95 585.0 20.0 90
69.00 DECK1425P69 1.40 0.50 0.75 53.0 1.00 265.0 15.0 20
70.00 DECK1419P70 0.03 -0.02 0.05 2.0 0.10 252.0 3.0 1,229
70.00 DECK1425P70 1.21 0.11 0.90 73.0 1.25 477.0 1.0 1
70.50 DECK1419P70.5 0.25 0.00 0.05 204.0 0.20 333.0 0.0 0
71.00 DECK1419P71 0.05 0.00 0.05 1.0 0.25 353.0 0.0 0
71.00 DECK1425P71 1.60 0.30 1.10 52.0 1.45 460.0 10.0 11
71.50 DECK1419P71.5 0.05 0.00 0.05 1.0 0.25 450.0 0.0 0
71.50 DECK1425P71.5 1.40 0.00 1.20 51.0 1.55 449.0 12.0 16
72.00 DECK1419P72 0.13 -0.05 0.05 11.0 0.25 566.0 15.0 15
72.00 DECK1425P72 1.30 -0.25 1.30 62.0 1.65 423.0 1.0 16
72.50 DECK1419P72.5 0.05 -0.05 0.05 2.0 0.15 524.0 4.0 485
72.50 DECK1425P72.5 2.45 0.80 1.45 41.0 1.70 56.0 5.0 5
73.00 DECK1419P73 0.17 -0.11 0.05 37.0 0.15 324.0 15.0 15
73.00 DECK1425P73 2.10 0.00 1.55 52.0 1.90 320.0 10.0 97
73.50 DECK1419P73.5 0.25 0.00 0.05 54.0 0.35 637.0 10.0 10
73.50 DECK1425P73.5 2.25 0.00 1.70 41.0 2.05 358.0 10.0 45
74.00 DECK1419P74 0.35 0.00 0.05 186.0 0.20 424.0 10.0 54
74.00 DECK1425P74 2.45 0.00 1.80 63.0 2.20 292.0 10.0 25
74.50 DECK1419P74.5 0.45 0.00 0.10 74.0 0.20 375.0 10.0 27
74.50 DECK1425P74.5 2.05 -0.55 2.00 38.0 2.35 316.0 10.0 80
75.00 DECK1419P75 0.15 -0.15 0.10 5.0 0.20 31.0 6.0 952
75.00 DECK1425P75 2.75 0.00 2.15 71.0 2.45 29.0 46.0 78
75.50 DECK1425P75.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
76.00 DECK1419P76 0.25 -0.35 0.15 59.0 0.30 257.0 20.0 510
76.00 DECK1425P76 3.30 0.00 2.50 36.0 2.85 110.0 149.0 221
76.50 DECK1425P76.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
77.00 DECK1425P77 3.55 0.00 2.90 21.0 3.30 126.0 46.0 230
77.50 DECK1419P77.5 0.65 -0.15 0.35 185.0 0.55 170.0 37.0 389
78.00 DECK1425P78 3.55 -0.55 3.30 54.0 3.70 94.0 1.0 107
79.00 DECK1419P79 3.25 1.95 0.80 52.0 1.05 59.0 2.0 27
79.00 DECK1425P79 4.60 0.00 3.80 24.0 4.20 102.0 14.0 26
80.00 DECK1419P80 1.71 -2.14 1.25 270.0 1.70 43.0 2.0 123
80.00 DECK1425P80 5.20 0.00 4.30 44.0 4.70 48.0 15.0 55
81.00 DECK1419P81 3.60 1.20 1.70 284.0 3.10 385.0 1.0 1
81.00 DECK1425P81 5.80 0.00 5.00 22.0 5.30 36.0 5.0 23
82.00 DECK1425P82 5.60 -0.30 5.40 37.0 5.90 76.0 3.0 7
82.50 DECK1419P82.5 3.60 -0.20 3.10 93.0 4.20 219.0 34.0 171
83.00 DECK1425P83 6.00 -0.40 6.10 12.0 6.60 190.0 1.0 1
84.00 DECK1419P84 5.40 0.00 4.60 83.0 5.90 232.0 0.0 0
84.00 DECK1425P84 7.00 -0.30 6.70 78.0 7.30 38.0 2.0 4
85.00 DECK1419P85 13.14 6.74 5.60 40.0 6.80 366.0 1.0 62
85.00 DECK1425P85 7.70 0.00 7.40 35.0 8.20 368.0 0.0 0
86.00 DECK1419P86 7.40 0.00 6.60 42.0 7.70 313.0 0.0 0
86.00 DECK1425P86 8.30 0.00 7.20 571.0 9.80 619.0 0.0 0
87.00 DECK1425P87 8.60 -0.40 7.80 566.0 10.60 507.0 1.0 1
87.50 DECK1419P87.5 14.20 5.40 8.10 77.0 9.30 225.0 3.0 27
88.00 DECK1425P88 10.00 0.00 8.60 561.0 11.80 564.0 0.0 0
89.00 DECK1419P89 10.30 0.00 9.50 42.0 10.60 52.0 0.0 0
89.00 DECK1425P89 10.50 0.00 9.50 506.0 12.50 468.0 0.0 0
90.00 DECK1419P90 10.60 -0.80 10.60 44.0 11.60 209.0 3.0 46
90.00 DECK1425P90 11.60 0.00 10.40 501.0 13.40 465.0 0.0 0
91.00 DECK1419P91 12.30 0.00 11.50 52.0 12.60 57.0 0.0 0
92.50 DECK1419P92.5 13.80 0.00 12.90 199.0 14.10 210.0 0.0 0
94.00 DECK1419P94 15.30 0.00 14.60 36.0 15.60 52.0 0.0 0
95.00 DECK1419P95 16.30 0.00 15.50 53.0 16.60 52.0 0.0 0
95.00 DECK1425P95 16.00 0.00 15.20 189.0 17.70 199.0 0.0 0
96.00 DECK1419P96 17.30 0.00 16.40 15.0 17.50 20.0 0.0 0
100.00 DECK1419P100 21.20 0.00 20.20 160.0 21.60 47.0 0.0 0
100.00 DECK1425P100 20.90 0.00 20.30 90.0 22.50 10.0 0.0 0
105.00 DECK1419P105 26.30 0.00 25.30 37.0 26.70 16.0 0.0 0
110.00 DECK1419P110 30.90 0.00 30.30 37.0 31.70 16.0 0.0 0
115.00 DECK1419P115 36.30 0.00 35.30 35.0 36.70 10.0 0.0 0
120.00 DECK1419P120 40.60 0.00 40.00 20.0 41.70 10.0 0.0 0
125.00 DECK1419P125 45.20 0.00 45.10 6.0 46.60 10.0 0.0 0
Trading Center