Dow Up0.11% Nasdaq Up0.50%

Deckers Outdoor Corp. (DECK)

-NYSE
92.24 Down 0.13(0.14%) Aug 29, 4:05PM EDT
OptionsGet Options for:
View By Expiration: Sep 14 | Oct 14 | Nov 14 | Dec 14 | Jan 15 | Mar 15 | Jan 16
Call OptionsExpire at close Friday, September 5, 2014
StrikeSymbolLastChgBidAskVolOpen Int
45.00DECK140920C0004500033.10 0.0046.2048.9044
50.00DECK140920C0005000025.50 0.0041.3043.90310
55.00DECK140920C0005500027.57 0.0036.8038.4012
65.00DECK140920C0006500027.15 0.0026.8028.3010044
67.50DECK140920C0006750024.80 0.0024.3025.6010054
70.00DECK140920C0007000020.90 0.0021.8023.1024
72.50DECK140920C0007250017.26 0.0019.2020.60178
75.00DECK140920C0007500019.05 0.0017.2018.2020158
77.50DECK140920C0007750018.16 0.0014.5015.804182
80.00DECK140920C0008000011.58 0.0011.6013.404291
82.50DECK140920C000825009.28 0.009.2011.001473
83.00DECK140912C000830008.20 0.008.7010.401313
85.00DECK140920C000850007.80Up 0.077.408.502856
87.00DECK140912C000870005.50 0.005.006.0011
87.50DECK140920C000875008.40 0.004.905.902224
88.00DECK140905C000880007.81 0.003.405.7022
88.00DECK140912C000880004.70Down 2.604.205.1011
89.00DECK140905C000890005.80 0.002.754.6033
89.00DECK140920C000890004.45Up 0.453.905.0012
90.00DECK140905C000900004.70 0.001.603.701010
90.00DECK140920C000900003.30 0.003.303.905381
91.00DECK140905C000910002.10 0.001.752.25315
91.00DECK140920C000910004.21 0.002.853.2012
92.00DECK140905C000920001.45Down 0.251.201.50277
92.00DECK140912C000920004.20 0.001.752.1011
92.00DECK140926C000920004.13 0.002.703.0022
92.50DECK140920C000925002.10Down 0.252.052.3018296
93.00DECK140905C000930000.85Down 0.250.750.951040
93.00DECK140912C000930001.45Down 0.351.351.40547
93.00DECK140926C000930002.35 0.002.202.5011
94.00DECK140905C000940000.62Down 0.130.450.65670
94.00DECK140912C000940001.30 0.000.951.25812
94.00DECK140920C000940001.55Down 0.051.401.70440
94.00DECK140926C000940002.07Down 0.031.802.0516
95.00DECK140905C000950000.39Down 0.090.250.403869
95.00DECK140912C000950000.80Down 0.050.700.90529
95.00DECK140920C000950001.20Down 0.131.101.3556613
95.00DECK140926C000950001.60Down 0.201.451.65112
96.00DECK140905C000960000.30Down 0.050.150.351078
96.00DECK140912C000960000.55Down 0.100.450.65918
96.00DECK140920C000960001.01Up 0.010.851.05446
96.00DECK140926C000960001.90 0.001.151.3577
97.00DECK140905C000970000.15Down 0.100.100.201042
97.00DECK140912C000970000.40Down 0.700.300.50155
97.00DECK140926C000970001.75 0.000.851.0078
97.50DECK140920C000975000.70Up 0.100.550.851180
98.00DECK140905C000980000.10Down 0.050.050.15862
98.00DECK140912C000980000.90 0.000.200.5023
99.00DECK140905C000990000.14Down 0.160.050.252126
99.00DECK140912C000990000.80 0.000.150.45610
99.00DECK140920C000990000.85 0.000.300.6024
99.00DECK140926C000990000.65 0.000.550.8511
100.00DECK140905C001000000.25 0.00N/A0.108191
100.00DECK140912C001000000.25Down 0.440.100.4016
100.00DECK140920C001000000.35Up 0.010.300.4515908
100.00DECK140926C001000000.95 0.000.400.7026
101.00DECK140905C001010000.25 0.00N/A0.1511104
101.00DECK140912C001010000.18 0.000.050.3544
102.00DECK140905C001020000.05Down 0.30N/A0.151011
102.00DECK140912C001020000.15 0.000.050.302222
102.00DECK140920C001020000.20Down 0.050.150.30123,341
103.00DECK140920C001030000.46 0.000.050.301010
103.00DECK140926C001030000.71 0.000.200.4511
104.00DECK140912C001040000.12 0.00N/A0.2044
104.00DECK140920C001040000.18 0.000.050.3055
105.00DECK140912C001050000.50 0.00N/A0.1555
105.00DECK140920C001050000.30 0.000.050.305743
105.00DECK140926C001050000.30 0.000.100.3026
106.00DECK140912C001060000.40 0.00N/A0.1544
107.00DECK140920C001070000.20 0.00N/A0.2599
110.00DECK140920C001100000.18 0.00N/A0.151115
115.00DECK140920C001150000.15 0.00N/A0.102054
120.00DECK140920C001200000.15 0.00N/A0.051223
125.00DECK140920C001250000.75 0.00N/A0.05219
Put OptionsExpire at close Friday, September 5, 2014
StrikeSymbolLastChgBidAskVolOpen Int
40.00DECK140920P000400000.20 0.00N/A0.05449
45.00DECK140920P000450000.05 0.00N/A0.057573
47.50DECK140920P000475000.05 0.00N/A0.0511
50.00DECK140920P000500000.05 0.00N/A0.05187
55.00DECK140920P000550000.03 0.00N/A0.053536
60.00DECK140920P000600000.05 0.00N/A0.051327
65.00DECK140920P000650000.05 0.00N/A0.0511315
67.50DECK140920P000675000.05 0.00N/A0.0530148
70.00DECK140920P000700000.05 0.00N/A0.051361
72.50DECK140920P000725000.05 0.00N/A0.101476
74.50DECK140920P000745000.08 0.00N/A0.2066
75.00DECK140920P000750000.10 0.00N/A0.202665
77.00DECK140905P000770000.37 0.00N/A0.051010
77.50DECK140920P000775000.11 0.00N/A0.255230
78.00DECK140905P000780000.33 0.00N/A0.0577
79.00DECK140905P000790000.05Down 0.53N/A0.05510
79.00DECK140920P000790000.12 0.00N/A0.25212
80.00DECK140905P000800000.55 0.00N/A0.1011
80.00DECK140920P000800000.10Down 0.05N/A0.151280
81.00DECK140905P000810000.19 0.00N/A0.1511
82.00DECK140905P000820000.54 0.00N/A0.1522
82.50DECK140920P000825000.15 0.000.050.307236
84.00DECK140905P000840000.10Down 1.18N/A0.2511
84.00DECK140912P000840000.17 0.00N/A0.25412
84.00DECK140920P000840000.43 0.000.100.401010
85.00DECK140905P000850001.75 0.00N/A0.2077
85.00DECK140920P000850000.43 0.000.200.456327
85.00DECK140926P000850001.00 0.000.400.7024
86.00DECK140905P000860000.11 0.00N/A0.4523
86.00DECK140912P000860000.21 0.000.100.4026
86.00DECK140920P000860000.45Down 0.020.300.602019
86.00DECK140926P000860001.25 0.000.500.8522
87.00DECK140905P000870000.15Down 0.20N/A0.2526
87.00DECK140912P000870000.49 0.000.150.5549
87.00DECK140926P000870001.05 0.000.800.9511
87.50DECK140920P000875000.60Down 0.130.600.7522263
89.00DECK140905P000890000.30Up 0.060.150.4516
89.00DECK140912P000890002.45 0.000.200.8522
89.00DECK140920P000890000.95Down 0.050.901.103833
90.00DECK140905P000900000.40Down 0.100.350.50680
90.00DECK140912P000900001.03 0.000.751.05759
90.00DECK140920P000900001.25Down 0.051.201.401411
90.00DECK140926P000900002.40 0.001.601.801212
91.00DECK140905P000910000.65Down 0.100.600.801620
91.00DECK140912P000910000.90 0.001.051.352257
91.00DECK140920P000910001.65Down 0.051.551.80424
92.00DECK140905P000920001.03Down 0.120.951.202721
92.00DECK140912P000920001.54Down 0.661.451.75615
92.50DECK140920P000925002.40 0.002.252.5022217
93.00DECK140905P000930001.54Down 0.161.351.70816
93.00DECK140912P000930001.51 0.002.002.3049
94.00DECK140905P000940002.00 0.001.652.85517
94.00DECK140912P000940002.60Up 0.692.502.9016
94.00DECK140920P000940003.15Up 0.153.003.40227
95.00DECK140905P000950003.05Up 1.702.853.30126
95.00DECK140912P000950002.25 0.002.954.1011
95.00DECK140920P000950003.90 0.003.404.402104
96.00DECK140912P000960002.75 0.003.704.9022
96.00DECK140920P000960003.60 0.003.905.20146
97.50DECK140920P000975004.20 0.004.906.40114
98.00DECK140926P000980007.10 0.005.607.2011
100.00DECK140920P001000005.55 0.006.908.70110
103.00DECK140920P0010300011.00 0.009.7011.6011
105.00DECK140920P0010500023.17 0.0011.8013.5058
120.00DECK140920P0012000041.00 0.0026.5028.501110
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.