Send me a link:

*Text messaging rates may apply.

 Dow Down1.88% Nasdaq Down2.09%

Deckers Outdoor Corp. (DECK)

-NYSE
88.51 1.39(1.55%) Jul 31, 4:00PM EDT
|After Hours : 88.45 Down 0.06 (0.07%) Jul 31, 5:34PM EDT
OptionsGet Options for:
View By Expiration: Aug 14 | Sep 14 | Oct 14 | Dec 14 | Jan 15 | Mar 15 | Jan 16
Call OptionsExpire at close Friday, August 29, 2014
StrikeSymbolLastChgBidAskVolOpen Int
60.00DECK140816C0006000023.80 0.00N/AN/A1212
70.00DECK140816C0007000018.50Up 4.30N/AN/A891
72.50DECK140816C0007250018.76 0.00N/AN/A124
75.00DECK140801C000750006.00 0.00N/AN/A11
75.00DECK140816C0007500015.69 0.00N/AN/A1069
76.00DECK140816C0007600010.95 0.00N/AN/A63
77.00DECK140801C000770005.70 0.00N/AN/A22
77.50DECK140816C0007750014.90 0.00N/AN/A356
78.00DECK140801C000780006.90 0.00N/AN/A2022
79.00DECK140801C000790006.50 0.00N/AN/A510
79.00DECK140808C000790006.80 0.00N/AN/A47
79.00DECK140816C000790007.30 0.00N/AN/A33
79.00DECK140822C000790006.50 0.00N/AN/A11
80.00DECK140801C000800009.16 0.00N/AN/A922
80.00DECK140808C000800006.20 0.00N/AN/A32
80.00DECK140816C0008000010.06 0.00N/AN/A8134
80.00DECK140822C0008000010.50 0.00N/AN/A14
81.00DECK140801C000810005.00 0.00N/AN/A412
81.00DECK140816C000810009.70 0.00N/AN/A14
81.00DECK140822C000810006.00 0.00N/AN/A69
81.00DECK140829C000810006.20 0.00N/AN/A66
82.00DECK140801C000820005.10 0.00N/AN/A526
82.00DECK140808C000820005.10 0.00N/AN/A26
82.00DECK140822C000820005.40 0.00N/AN/A613
82.00DECK140829C000820005.60 0.00N/AN/A66
82.50DECK140816C000825008.00 0.00N/AN/A3244
83.00DECK140801C000830008.47 0.00N/AN/A826
83.00DECK140808C000830006.60 0.00N/AN/A412
83.00DECK140822C000830008.20 0.00N/AN/A16
83.00DECK140829C000830005.10 0.00N/AN/A613
84.00DECK140801C000840009.44 0.00N/AN/A1234
84.00DECK140808C000840004.10 0.00N/AN/A223
84.00DECK140816C0008400010.69 0.00N/AN/A528
85.00DECK140801C000850003.60Down 1.05N/AN/A2118
85.00DECK140808C000850005.95 0.00N/AN/A1111
85.00DECK140816C000850005.02Down 0.18N/AN/A6894
85.00DECK140822C000850004.07 0.00N/AN/A22
86.00DECK140801C000860004.72 0.00N/AN/A2043
86.00DECK140808C000860007.35 0.00N/AN/A129
86.00DECK140816C000860004.40Down 0.20N/AN/A448
86.00DECK140822C000860008.00 0.00N/AN/A78
86.00DECK140829C000860005.20 0.00N/AN/A22
87.00DECK140801C000870003.07 0.00N/AN/A377
87.00DECK140808C000870006.50 0.00N/AN/A1212
87.00DECK140822C000870003.10 0.00N/AN/A66
87.00DECK140829C000870003.30 0.00N/AN/A616
87.50DECK140816C000875002.91Down 0.39N/AN/A8118
88.00DECK140801C000880001.10Down 1.10N/AN/A1460
88.00DECK140822C000880005.25 0.00N/AN/A425
88.00DECK140829C000880002.85 0.00N/AN/A99
89.00DECK140801C000890000.75Down 0.45N/AN/A144
89.00DECK140808C000890001.65Down 0.45N/AN/A212
89.00DECK140816C000890001.85Down 0.67N/AN/A1414
89.00DECK140822C000890002.35 0.00N/AN/A6273
89.00DECK140829C000890002.90 0.00N/AN/A18
90.00DECK140801C000900000.85 0.00N/AN/A3133
90.00DECK140808C000900001.15Down 0.55N/AN/A1223
90.00DECK140816C000900001.60Down 0.42N/AN/A19915
90.00DECK140822C000900001.73Down 0.87N/AN/A1628
90.00DECK140829C000900002.25Down 0.55N/AN/A691
91.00DECK140801C000910000.35 0.00N/AN/A1286
91.00DECK140808C000910000.65Down 0.45N/AN/A1255
91.00DECK140816C000910001.40Down 0.20N/AN/A563
91.00DECK140822C000910001.85 0.00N/AN/A44
91.00DECK140829C000910002.05 0.00N/AN/A1616
92.00DECK140801C000920000.25 0.00N/AN/A11118
92.00DECK140808C000920000.55Down 0.76N/AN/A322
92.00DECK140822C000920001.80 0.00N/AN/A66
92.00DECK140829C000920002.65 0.00N/AN/A2318
92.50DECK140816C000925000.70Down 0.25N/AN/A18116
93.00DECK140801C000930000.15 0.00N/AN/A580
93.00DECK140808C000930000.52 0.00N/AN/A1140
93.00DECK140822C000930001.35 0.00N/AN/A416
93.00DECK140829C000930003.20 0.00N/AN/A1010
94.00DECK140801C000940000.12 0.00N/AN/A1027
94.00DECK140808C000940000.41 0.00N/AN/A232
94.00DECK140816C000940000.75 0.00N/AN/A1023
94.00DECK140822C000940000.70Down 0.75N/AN/A107
94.00DECK140829C000940001.70 0.00N/AN/A1017
95.00DECK140801C000950000.13 0.00N/AN/A2091
95.00DECK140808C000950000.50 0.00N/AN/A816
95.00DECK140816C000950000.53 0.00N/AN/A7299
95.00DECK140822C000950001.10 0.00N/AN/A44
95.00DECK140829C000950000.85Down 0.55N/AN/A637
96.00DECK140801C000960000.33 0.00N/AN/A2528
96.00DECK140808C000960000.20 0.00N/AN/A528
96.00DECK140816C000960000.40 0.00N/AN/A558
96.00DECK140822C000960000.60 0.00N/AN/A55
96.00DECK140829C000960001.60 0.00N/AN/A516
97.00DECK140801C000970000.06 0.00N/AN/A3098
97.00DECK140808C000970000.14 0.00N/AN/A1016
97.00DECK140822C000970000.45 0.00N/AN/A1010
97.00DECK140829C000970000.65 0.00N/AN/A56
98.00DECK140801C000980000.45 0.00N/AN/A100100
98.00DECK140808C000980000.30 0.00N/AN/A137
98.00DECK140822C000980000.48 0.00N/AN/A1018
99.00DECK140801C000990000.25 0.00N/AN/A11
99.00DECK140808C000990000.20 0.00N/AN/A11
99.00DECK140816C000990000.20 0.00N/AN/A621
99.00DECK140822C000990000.35 0.00N/AN/A1011
99.00DECK140829C000990001.05 0.00N/AN/A1111
100.00DECK140801C001000000.15 0.00N/AN/A8172
100.00DECK140816C001000000.10 0.00N/AN/A20263
100.00DECK140822C001000000.80 0.00N/AN/A911
101.00DECK140801C001010000.10 0.00N/AN/A5656
101.00DECK140808C001010000.10 0.00N/AN/A1011
101.00DECK140822C001010000.20 0.00N/AN/A1212
101.00DECK140829C001010000.75 0.00N/AN/A88
102.00DECK140808C001020000.25 0.00N/AN/A11
102.00DECK140822C001020000.23 0.00N/AN/A1015
105.00DECK140801C001050000.10 0.00N/AN/A25
105.00DECK140816C001050000.11 0.00N/AN/A2065
110.00DECK140816C001100000.05 0.00N/AN/A537
115.00DECK140816C001150000.06 0.00N/AN/A2020
Put OptionsExpire at close Friday, August 29, 2014
StrikeSymbolLastChgBidAskVolOpen Int
55.00DECK140816P000550000.06 0.00N/AN/A1069
60.00DECK140816P000600000.05 0.00N/AN/A4075
65.00DECK140801P000650000.10 0.00N/AN/A22
65.00DECK140816P000650000.05 0.00N/AN/A2178
69.50DECK140801P000695000.30 0.00N/AN/A1419
70.00DECK140801P000700000.17 0.00N/AN/A627
70.00DECK140808P000700000.20 0.00N/AN/A717
70.00DECK140816P000700000.01Down 0.07N/AN/A43816
70.00DECK140829P000700000.57 0.00N/AN/A105
70.50DECK140801P000705000.54 0.00N/AN/A737
71.00DECK140801P000710000.05 0.00N/AN/A2554
71.50DECK140801P000715000.05 0.00N/AN/A113
72.00DECK140801P000720000.05 0.00N/AN/A118
72.00DECK140808P000720000.06 0.00N/AN/A116
72.50DECK140801P000725000.05 0.00N/AN/A156
72.50DECK140816P000725000.09 0.00N/AN/A1416
73.00DECK140801P000730001.57 0.00N/AN/A23
73.00DECK140808P000730000.60 0.00N/AN/A1020
73.00DECK140829P000730001.70 0.00N/AN/A79
73.50DECK140801P000735000.05 0.00N/AN/A614
73.50DECK140808P000735000.96 0.00N/AN/A55
73.50DECK140822P000735002.00 0.00N/AN/A22
74.00DECK140801P000740000.49 0.00N/AN/A232
74.00DECK140808P000740000.55 0.00N/AN/A1010
74.00DECK140816P000740000.67 0.00N/AN/A1413
74.50DECK140801P000745000.05 0.00N/AN/A25
74.50DECK140808P000745001.70 0.00N/AN/A32
75.00DECK140801P000750000.06 0.00N/AN/A1861
75.00DECK140808P000750000.09 0.00N/AN/A1539
75.00DECK140816P000750000.07Up 0.02N/AN/A48970
75.00DECK140829P000750000.15 0.00N/AN/A218
76.00DECK140801P000760000.10 0.00N/AN/A2566
76.00DECK140808P000760001.80 0.00N/AN/A1011
76.00DECK140816P000760001.42 0.00N/AN/A11
76.00DECK140829P000760001.45 0.00N/AN/A88
77.00DECK140801P000770000.05 0.00N/AN/A323
77.00DECK140808P000770000.02 0.00N/AN/A1102
77.00DECK140822P000770001.50 0.00N/AN/A2212
77.00DECK140829P000770001.80 0.00N/AN/A88
77.50DECK140816P000775000.10 0.00N/AN/A10222
78.00DECK140801P000780000.06 0.00N/AN/A106111
78.00DECK140822P000780001.75 0.00N/AN/A2828
78.00DECK140829P000780002.05 0.00N/AN/A88
79.00DECK140801P000790000.05 0.00N/AN/A48
79.00DECK140808P000790000.05 0.00N/AN/A520
79.00DECK140816P000790000.10 0.00N/AN/A2829
79.00DECK140822P000790002.15 0.00N/AN/A1612
79.00DECK140829P000790000.42 0.00N/AN/A733
80.00DECK140801P000800000.06 0.00N/AN/A51199
80.00DECK140808P000800000.11 0.00N/AN/A5634
80.00DECK140816P000800000.18Down 0.02N/AN/A1204
80.00DECK140822P000800003.90 0.00N/AN/A22
80.00DECK140829P000800000.45 0.00N/AN/A1323
81.00DECK140801P000810000.15 0.00N/AN/A119
81.00DECK140816P000810000.20Up 0.05N/AN/A635
81.00DECK140822P000810000.29 0.00N/AN/A234
81.00DECK140829P000810000.41 0.00N/AN/A22
82.00DECK140801P000820000.10 0.00N/AN/A1172
82.00DECK140808P000820004.30 0.00N/AN/A48
82.00DECK140822P000820003.30 0.00N/AN/A612
82.00DECK140829P000820003.50 0.00N/AN/A66
82.50DECK140816P000825000.45 0.00N/AN/A30249
83.00DECK140801P000830000.10 0.00N/AN/A11199
83.00DECK140808P000830000.15 0.00N/AN/A227
83.00DECK140822P000830000.60 0.00N/AN/A18
83.00DECK140829P000830000.90Up 0.29N/AN/A153
84.00DECK140801P000840000.10 0.00N/AN/A1148
84.00DECK140808P000840000.23 0.00N/AN/A517
84.00DECK140816P000840000.45Down 0.01N/AN/A1064
84.00DECK140822P000840000.55 0.00N/AN/A28
84.00DECK140829P000840000.82 0.00N/AN/A59
85.00DECK140801P000850000.05 0.00N/AN/A173
85.00DECK140808P000850000.46Up 0.16N/AN/A1214
85.00DECK140816P000850000.70 0.00N/AN/A38359
85.00DECK140822P000850000.67 0.00N/AN/A22
85.00DECK140829P000850001.15 0.00N/AN/A223
86.00DECK140801P000860000.07 0.00N/AN/A2057
86.00DECK140808P000860000.60Up 0.10N/AN/A2223
86.00DECK140816P000860000.90 0.00N/AN/A26
86.00DECK140822P000860005.20 0.00N/AN/A66
86.00DECK140829P000860001.50 0.00N/AN/A110
87.00DECK140801P000870000.25 0.00N/AN/A336
87.00DECK140808P000870000.60 0.00N/AN/A1440
87.00DECK140822P000870005.70 0.00N/AN/A4674
87.00DECK140829P000870006.00 0.00N/AN/A2940
87.50DECK140816P000875001.50Up 0.25N/AN/A9107
88.00DECK140801P000880000.45Up 0.20N/AN/A28105
88.00DECK140808P000880001.11Down 0.32N/AN/A124
88.00DECK140822P000880001.75Up 0.25N/AN/A224
88.00DECK140829P000880001.95 0.00N/AN/A28
89.00DECK140801P000890000.55 0.00N/AN/A254
89.00DECK140816P000890001.60Down 0.20N/AN/A530
89.00DECK140822P000890007.10 0.00N/AN/A126
89.00DECK140829P000890006.50 0.00N/AN/A88
90.00DECK140801P000900001.15 0.00N/AN/A366
90.00DECK140808P000900001.90Up 0.10N/AN/A13292
90.00DECK140816P000900002.90Up 0.55N/AN/A1865
90.00DECK140829P000900002.60 0.00N/AN/A1010
91.00DECK140801P000910001.65 0.00N/AN/A121
91.00DECK140808P000910002.45 0.00N/AN/A518
91.00DECK140816P000910002.60 0.00N/AN/A13499
92.00DECK140801P000920001.95 0.00N/AN/A42
92.00DECK140808P000920002.80 0.00N/AN/A57
92.50DECK140816P000925004.40 0.00N/AN/A1021
93.00DECK140801P000930003.39 0.00N/AN/A3011
94.00DECK140801P000940003.70 0.00N/AN/A21
94.00DECK140816P000940004.50 0.00N/AN/A23
95.00DECK140801P000950003.10 0.00N/AN/A10050
95.00DECK140816P000950006.36 0.00N/AN/A312
95.00DECK140829P000950003.90 0.00N/AN/A33
96.00DECK140816P000960003.80 0.00N/AN/A66
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.