Join Now Why Join?
Log In or Login with Facebook
Symbol Search  
or enter GC* - Gold Futures
Quotes and Charts
YOU ARE HERE:  Stocks » Quotes and Charts » Options Quotes
+ Alert
+ Portfolio

Deckers Outdoor Corp. (DECK)

52.49+0.01 (+0.02%) 7:21P EDT (NASDAQ)
Options Quotes as of Friday, May 17th, 2013 View Help

Select Date: 

Jun 2013
Stacked Side by Side Volatility & Greeks Spreads Covered Calls
Expiration: Jun 22 2013

Calls

Strike Symbol Type Bid Ask Last Change Volume Open Int
15.00 DECKF22134150000 Call 36.80 37.70 41.00 +3.9 1 1
17.50 DECKF22134175000 Call 34.30 35.30 34.40 0 0 0
20.00 DECKF22134200000 Call 32.40 32.70 34.45 +2.55 10 6
22.50 DECKF22134225000 Call 29.80 30.20 31.94 +2.34 10 6
25.00 DECKF22134250000 Call 26.80 28.00 23.90 -3.1 55 21
27.50 DECKF22134275000 Call 24.80 25.20 26.66 +2.06 4 16
30.00 DECKF22134300000 Call 22.30 22.70 25.00 +2.8 2 64
32.50 DECKF22134325000 Call 19.70 20.20 22.50 +2.8 100 53
35.00 DECKF22134350000 Call 17.20 17.70 21.20 +4.2 5 136
37.50 DECKF22134375000 Call 14.80 15.30 18.00 +3.4 1 430
40.00 DECKF22134400000 Call 12.30 12.80 14.00 +1.9 1 4061
42.50 DECKF22134425000 Call 10.00 10.30 14.60 +5 25 1450
45.00 DECKF22134450000 Call 7.70 7.90 9.31 +1.71 9 4353
47.50 DECKF22134475000 Call 5.50 5.80 5.30 0 10 752
50.00 DECKF22134500000 Call 3.70 3.90 3.87 +0.07 805 1320
52.50 DECKF22134525000 Call 2.25 2.40 2.30 +0.02 81 622
55.00 DECKF22134550000 Call 1.25 1.35 1.33 0 252 2784
57.50 DECKF22134575000 Call 0.65 0.75 0.67 -0.03 132 1138
60.00 DECKF22134600000 Call 0.30 0.40 0.35 +0.02 60 2770
62.50 DECKF22134625000 Call 0.10 0.20 0.15 -0.05 4 330
65.00 DECKF22134650000 Call 0.05 0.15 0.11 0 17 426
67.50 DECKF22134675000 Call 0.05 0.10 0.10 +0.05 20 87
70.00 DECKF22134700000 Call 0.05 0.10 0.05 0 45 2735
75.00 DECKF22134750000 Call 0.05 0.10 0.07 -0.03 3 63
80.00 DECKF22134800000 Call 0.10 0.05 0.30 +0.25 11 51
85.00 DECKF22134850000 Call 0.00 0.05 0.05 0 0 0

Puts

Strike Symbol Type Bid Ask Last Change Volume Open Int
15.00 DECKR22134150000 Put 0.05 0.20 0.05 -0.05 800 335
17.50 DECKR22134175000 Put 0.05 0.10 0.05 -0.15 10 248
20.00 DECKR22134200000 Put 0.05 0.05 0.05 0 1 279
22.50 DECKR22134225000 Put 0.05 0.05 0.05 0 10 397
25.00 DECKR22134250000 Put 0.05 0.05 0.05 0 2 463
27.50 DECKR22134275000 Put 0.05 0.05 0.05 0 1 402
30.00 DECKR22134300000 Put 0.05 0.05 0.05 0 10 1149
32.50 DECKR22134325000 Put 0.05 0.05 0.20 +0.15 20 454
35.00 DECKR22134350000 Put 0.05 0.10 0.05 -0.05 25 1396
37.50 DECKR22134375000 Put 0.05 0.15 0.10 0 25 3832
40.00 DECKR22134400000 Put 0.10 0.15 0.10 +0.05 22 4176
42.50 DECKR22134425000 Put 0.15 0.25 0.20 0 10 553
45.00 DECKR22134450000 Put 0.35 0.45 0.39 +0.01 1152 2361
47.50 DECKR22134475000 Put 0.70 0.80 0.73 -0.02 169 1744
50.00 DECKR22134500000 Put 1.35 1.45 1.37 -0.03 222 1294
52.50 DECKR22134525000 Put 2.35 2.50 2.38 -0.17 163 1244
55.00 DECKR22134550000 Put 3.80 4.00 3.90 -0.15 93 2836
57.50 DECKR22134575000 Put 5.70 5.90 5.88 -0.25 8 451
60.00 DECKR22134600000 Put 7.80 8.10 7.50 +0.9 10 366
62.50 DECKR22134625000 Put 10.10 10.40 9.40 -0.5 18 34
65.00 DECKR22134650000 Put 12.40 12.90 11.40 -1.2 6 25
67.50 DECKR22134675000 Put 14.90 15.30 13.30 -1 12 37
70.00 DECKR22134700000 Put 17.00 18.80 16.50 -0.3 10 1310
75.00 DECKR22134750000 Put 22.40 22.80 21.80 0 0 0
80.00 DECKR22134800000 Put 27.10 28.80 26.50 0 0 0
85.00 DECKR22134850000 Put 32.00 33.80 32.60 0 0 0