$51.93 -0.66 (-1.26%) Skechers USA Inc - NYSE

Oct. 2, 2014 | 10:35 AM
Last Trade: 51.93
Trade Time: Oct 02 10:35 AM Eastern Daylight Time
Change: -0.66 (-1.26%)
Prev Close: 52.59
Open: 52.59
Bid: 51.89
Ask: 51.98
Options:

Call Options: SKX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 SKX1418J18 33.80 0.00 33.20 246.0 35.90 364.0 0.0 0
19.00 SKX1418J19 32.50 0.00 31.90 10.0 35.70 10.0 0.0 0
20.00 SKX1418J20 31.40 0.00 30.70 21.0 34.70 20.0 0.0 0
21.00 SKX1418J21 30.50 0.00 29.40 21.0 33.40 41.0 0.0 0
23.00 SKX1418J23 28.40 0.00 27.90 12.0 31.70 31.0 0.0 0
24.00 SKX1418J24 27.40 0.00 26.70 21.0 30.60 41.0 0.0 0
25.00 SKX1418J25 26.30 0.00 25.60 49.0 29.60 56.0 0.0 0
26.00 SKX1418J26 8.80 -16.80 24.80 31.0 28.40 10.0 1.0 1
27.00 SKX1418J27 24.10 0.00 23.70 10.0 27.60 20.0 0.0 0
28.00 SKX1418J28 23.10 0.00 22.50 10.0 26.60 20.0 0.0 0
29.00 SKX1418J29 22.90 0.00 22.00 121.0 25.70 80.0 0.0 0
30.00 SKX1418J30 21.30 0.00 21.00 202.0 24.60 80.0 0.0 0
31.00 SKX1418J31 20.30 0.00 20.10 238.0 23.70 160.0 0.0 0
32.00 SKX1418J32 19.30 0.00 19.10 353.0 22.60 214.0 0.0 0
33.00 SKX1418J33 19.30 0.30 18.50 309.0 21.20 364.0 1.0 2
34.00 SKX1418J34 18.30 0.30 17.50 353.0 19.90 374.0 1.0 23
35.00 SKX1418J35 22.51 5.71 16.50 293.0 18.90 394.0 10.0 11
36.00 SKX1418J36 3.70 -12.20 15.50 433.0 18.30 420.0 2.0 12
37.00 SKX1418J37 17.40 2.60 14.00 511.0 16.90 377.0 2.0 20
38.00 SKX1418J38 19.65 5.65 13.90 61.0 15.60 620.0 90.0 72
39.00 SKX1418J39 18.81 5.81 13.00 61.0 14.60 504.0 5.0 9
40.00 SKX1418J40 18.90 6.90 12.00 61.0 13.60 504.0 1.0 146
41.00 SKX1418J41 14.40 3.40 11.00 112.0 12.60 606.0 12.0 42
42.00 SKX1418J42 11.35 1.35 10.10 36.0 11.70 526.0 4.0 102
43.00 SKX1418J43 10.60 1.60 9.10 46.0 10.70 587.0 17.0 73
44.00 SKX1418J44 8.70 0.70 8.10 47.0 9.70 587.0 31.0 54
45.00 SKX1418J45 13.80 6.70 7.10 57.0 8.70 619.0 5.0 360
46.00 SKX1418J46 7.60 0.00 6.30 32.0 7.70 597.0 5.0 54
47.00 SKX1418J47 8.50 3.20 5.40 32.0 6.20 65.0 1.0 373
48.00 SKX1418J48 8.00 3.30 4.50 47.0 5.20 313.0 1.0 88
49.00 SKX1418J49 13.80 10.00 3.60 249.0 4.00 96.0 1.0 90
50.00 SKX1418J50 3.20 -0.20 2.95 42.0 3.30 137.0 2.0 1,827
55.00 SKX1418J55 0.70 -0.20 0.65 15.0 0.80 21.0 554.0 1,507
60.00 SKX1418J60 0.18 -0.07 0.10 19.0 0.20 167.0 4.0 2,618
65.00 SKX1418J65 0.05 0.00 0.05 2.0 0.10 10.0 50.0 1,142
70.00 SKX1418J70 0.10 0.05 0.10 1.0 0.05 13.0 8.0 112
75.00 SKX1418J75 0.05 0.00 0.05 10.0 0.05 89.0 10.0 20
80.00 SKX1418J80 0.05 0.00 0.00 0.0 0.05 65.0 0.0 0
85.00 SKX1418J85 0.05 0.00 0.00 0.0 0.05 51.0 0.0 0

Put Options: SKX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 SKX1418V18 0.05 0.00 0.05 285.0 0.05 73.0 0.0 0
19.00 SKX1418V19 0.05 0.00 0.05 254.0 0.05 73.0 0.0 0
20.00 SKX1418V20 0.05 0.00 0.05 350.0 0.05 73.0 0.0 0
21.00 SKX1418V21 0.05 0.00 0.05 21.0 0.05 73.0 0.0 0
23.00 SKX1418V23 0.50 0.45 0.05 10.0 0.05 73.0 10.0 10
24.00 SKX1418V24 0.60 0.55 0.05 10.0 0.05 98.0 44.0 79
25.00 SKX1418V25 0.08 0.03 0.05 10.0 0.05 88.0 30.0 50
26.00 SKX1418V26 0.70 0.65 0.05 10.0 0.05 96.0 10.0 10
27.00 SKX1418V27 0.07 0.02 0.05 31.0 0.05 88.0 20.0 20
28.00 SKX1418V28 0.05 0.00 0.05 15.0 0.05 79.0 0.0 0
29.00 SKX1418V29 0.15 0.10 0.05 20.0 0.05 77.0 8.0 8
30.00 SKX1418V30 1.35 1.30 0.05 21.0 0.05 77.0 5.0 5
31.00 SKX1418V31 0.05 0.00 0.05 10.0 0.05 75.0 0.0 0
32.00 SKX1418V32 0.81 0.76 0.05 15.0 0.05 74.0 1.0 11
33.00 SKX1418V33 0.05 0.00 0.05 281.0 0.05 74.0 6.0 21
34.00 SKX1418V34 0.15 0.10 0.10 187.0 0.05 74.0 10.0 31
35.00 SKX1418V35 0.05 0.00 0.05 10.0 0.05 74.0 10.0 42
36.00 SKX1418V36 0.05 0.00 0.05 10.0 0.05 65.0 3.0 40
37.00 SKX1418V37 0.10 0.05 0.05 10.0 0.05 34.0 15.0 49
38.00 SKX1418V38 0.10 0.05 0.05 10.0 0.05 11.0 27.0 245
39.00 SKX1418V39 0.10 0.05 0.05 10.0 0.05 13.0 6.0 90
40.00 SKX1418V40 0.05 0.00 0.05 2.0 0.10 64.0 5.0 244
41.00 SKX1418V41 1.10 1.00 0.05 10.0 0.10 108.0 14.0 129
42.00 SKX1418V42 1.05 0.95 0.05 10.0 0.10 99.0 15.0 102
43.00 SKX1418V43 0.05 -0.05 0.05 10.0 0.10 45.0 7.0 50
44.00 SKX1418V44 0.03 -0.02 0.05 47.0 0.15 197.0 5.0 43
45.00 SKX1418V45 0.30 0.20 0.05 91.0 0.15 31.0 31.0 114
46.00 SKX1418V46 0.13 -0.02 0.10 259.0 0.25 127.0 3.0 37
47.00 SKX1418V47 0.22 0.02 0.20 182.0 0.35 163.0 10.0 154
48.00 SKX1418V48 0.25 -0.10 0.30 395.0 0.45 11.0 2.0 240
49.00 SKX1418V49 0.55 0.10 0.50 67.0 0.65 112.0 6.0 330
50.00 SKX1418V50 0.81 -0.04 0.75 193.0 0.95 106.0 547.0 1,587
55.00 SKX1418V55 3.30 0.10 3.30 94.0 3.70 121.0 2.0 1,792
60.00 SKX1418V60 6.20 0.10 6.60 812.0 8.10 36.0 362.0 1,880
65.00 SKX1418V65 8.70 -2.10 11.40 712.0 13.10 38.0 19.0 53
70.00 SKX1418V70 16.20 0.00 16.40 262.0 18.90 60.0 0.0 0
75.00 SKX1418V75 20.40 0.00 20.40 539.0 24.00 140.0 0.0 0
80.00 SKX1418V80 25.40 0.00 25.20 113.0 29.00 24.0 0.0 0
85.00 SKX1418V85 30.40 0.00 30.60 470.0 34.00 170.0 0.0 0