$43.68 +0.60 (1.39%) Dick's Sporting Goods Inc - NYSE

Oct. 2, 2014 | 02:02 PM
Last Trade: 43.68
Trade Time: Oct 02 02:02 PM Eastern Daylight Time
Change: +0.60 (1.39%)
Prev Close: 43.08
Open: 43.11
Bid: 43.67
Ask: 43.68
Options:

Call Options: DKS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 DKS1418J30 12.90 0.00 12.50 750.0 14.00 527.0 0.0 0
35.00 DKS1418J35 7.90 0.00 8.30 87.0 8.80 60.0 0.0 0
36.00 DKS1418J36 6.90 0.00 7.40 137.0 7.80 108.0 0.0 0
37.00 DKS1418J37 9.30 3.40 6.40 589.0 6.80 91.0 3.0 3
38.00 DKS1418J38 4.90 0.00 5.40 267.0 5.80 279.0 0.0 0
39.00 DKS1418J39 4.00 0.00 3.80 211.0 4.80 66.0 0.0 0
40.00 DKS1418J40 6.51 3.51 3.40 805.0 3.90 211.0 1.0 11
41.00 DKS1418J41 2.15 0.00 2.50 850.0 2.90 346.0 0.0 0
42.00 DKS1418J42 1.40 0.00 1.75 435.0 1.95 295.0 0.0 0
43.00 DKS1418J43 0.85 0.00 1.10 50.0 1.20 229.0 6.0 95
44.00 DKS1418J44 0.60 0.20 0.55 174.0 0.65 144.0 22.0 290
45.00 DKS1418J45 0.32 0.00 0.25 270.0 0.35 501.0 4.0 408
46.00 DKS1418J46 0.12 0.00 0.05 1079.0 0.15 116.0 2.0 3,995
47.00 DKS1418J47 0.10 0.05 0.05 10.0 0.10 431.0 26.0 517
48.00 DKS1418J48 0.02 0.00 0.05 1.0 0.05 227.0 2.0 222
49.00 DKS1418J49 0.20 0.15 0.05 176.0 0.05 73.0 5.0 3,025
50.00 DKS1418J50 0.15 0.10 0.05 60.0 0.05 112.0 31.0 49
52.50 DKS1418J52.5 0.05 0.00 0.05 3.0 0.05 134.0 0.0 0
55.00 DKS1418J55 0.05 0.00 0.05 20.0 0.05 151.0 0.0 0
60.00 DKS1418J60 0.05 0.00 0.00 0.0 0.05 110.0 0.0 0

Put Options: DKS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 DKS1418V30 0.05 0.00 0.00 0.0 0.05 153.0 0.0 0
35.00 DKS1418V35 0.05 0.00 0.05 10.0 0.05 151.0 0.0 0
36.00 DKS1418V36 0.05 0.00 0.05 10.0 0.05 151.0 2.0 2
37.00 DKS1418V37 0.10 0.05 0.05 10.0 0.05 126.0 11.0 11
38.00 DKS1418V38 0.10 0.05 0.05 10.0 0.05 238.0 24.0 34
39.00 DKS1418V39 0.05 0.00 0.05 10.0 0.10 464.0 1.0 16
40.00 DKS1418V40 0.10 0.00 0.05 35.0 0.10 397.0 46.0 88
41.00 DKS1418V41 0.20 0.05 0.05 306.0 0.15 368.0 1.0 32
42.00 DKS1418V42 0.15 -0.20 0.20 995.0 0.30 151.0 1.0 169
43.00 DKS1418V43 0.50 -0.20 0.50 28.0 0.60 377.0 30.0 276
44.00 DKS1418V44 1.39 0.14 0.90 157.0 1.05 724.0 1.0 347
45.00 DKS1418V45 1.35 -0.60 1.55 435.0 1.80 613.0 2.0 463
46.00 DKS1418V46 2.39 0.19 2.35 349.0 2.75 702.0 3.0 170
47.00 DKS1418V47 3.20 0.10 3.20 490.0 3.80 628.0 15.0 88
48.00 DKS1418V48 1.76 -2.34 4.20 139.0 4.80 656.0 2.0 4
49.00 DKS1418V49 5.10 0.00 5.30 30.0 5.80 788.0 0.0 0
50.00 DKS1418V50 5.08 -0.72 6.20 48.0 6.80 632.0 1.0 1
52.50 DKS1418V52.5 8.50 0.00 8.70 62.0 9.30 667.0 0.0 0
55.00 DKS1418V55 10.80 0.00 11.20 54.0 11.80 46.0 0.0 0
60.00 DKS1418V60 15.70 0.00 16.10 98.0 16.80 90.0 0.0 0