$45.87 +0.14 (0.31%) Dick's Sporting Goods Inc - NYSE

Sep. 18, 2014 | 04:00 PM
Last Trade: 45.87
Trade Time: Sep 18 04:00 PM Eastern Daylight Time
Change: +0.14 (0.31%)
Prev Close: 45.73
Open: 45.99
Bid: 45.87
Ask: 45.88
Options:

Call Options: DKS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 DKS1420I29 15.80 0.00 16.30 623.0 17.20 739.0 0.0 0
30.00 DKS1420I30 16.30 2.40 14.10 165.0 17.70 325.0 3.0 3
31.00 DKS1420I31 12.90 0.00 14.20 47.0 15.10 5.0 0.0 0
32.00 DKS1420I32 11.90 0.00 13.20 47.0 14.10 5.0 0.0 0
33.00 DKS1420I33 11.60 0.70 11.10 45.0 13.10 45.0 10.0 5
34.00 DKS1420I34 9.90 0.00 11.20 25.0 12.50 8.0 0.0 0
35.00 DKS1420I35 11.44 2.54 9.10 45.0 11.20 25.0 2.0 12
36.00 DKS1420I36 7.90 0.00 9.20 20.0 10.10 44.0 0.0 0
37.00 DKS1420I37 8.00 1.10 7.10 582.0 10.40 666.0 4.0 1
38.00 DKS1420I38 6.60 0.00 7.40 55.0 8.10 99.0 0.0 0
39.00 DKS1420I39 6.20 0.10 6.10 175.0 7.20 328.0 20.0 11
40.00 DKS1420I40 5.95 0.85 5.40 503.0 6.10 419.0 2.0 21
41.00 DKS1420I41 4.30 0.20 4.40 165.0 5.10 358.0 1.0 184
42.00 DKS1420I42 3.80 0.20 3.40 495.0 4.10 501.0 8.0 43
43.00 DKS1420I43 2.40 -0.05 2.45 932.0 3.10 1052.0 47.0 3,706
44.00 DKS1420I44 1.65 0.25 1.45 946.0 2.05 520.0 2.0 4,594
45.00 DKS1420I45 0.68 -0.25 0.75 404.0 1.05 686.0 24.0 3,473
46.00 DKS1420I46 0.16 -0.04 0.10 53.0 0.20 481.0 51.0 4,544
47.00 DKS1420I47 0.03 -0.07 0.05 10.0 0.05 190.0 5.0 2,485
48.00 DKS1420I48 0.05 0.00 0.05 2.0 0.05 206.0 1.0 388
49.00 DKS1420I49 0.03 -0.02 0.05 3.0 0.05 464.0 30.0 507
50.00 DKS1420I50 0.12 0.07 0.05 2.0 0.05 297.0 8.0 686
52.50 DKS1420I52.5 0.05 0.00 0.05 1.0 0.05 207.0 1.0 691
55.00 DKS1420I55 0.01 -0.04 0.05 2.0 0.05 171.0 3.0 514
57.50 DKS1420I57.5 0.05 0.00 0.05 1.0 0.05 153.0 1.0 237
60.00 DKS1420I60 0.05 0.00 0.05 6.0 0.05 224.0 2.0 1,526
62.50 DKS1420I62.5 0.03 -0.02 0.35 138.0 0.05 170.0 3.0 46
65.00 DKS1420I65 0.05 0.00 0.10 743.0 0.05 139.0 2.0 24
67.50 DKS1420I67.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
70.00 DKS1420I70 0.05 0.00 0.05 10.0 0.05 170.0 0.0 0
72.50 DKS1420I72.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
75.00 DKS1420I75 0.25 0.20 0.05 10.0 0.05 84.0 1.0 2
80.00 DKS1420I80 0.05 0.00 0.05 10.0 0.05 84.0 0.0 0

Put Options: DKS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 DKS1420U29 0.05 0.00 0.00 0.0 0.05 193.0 0.0 0
30.00 DKS1420U30 0.02 -0.03 0.05 20.0 0.05 149.0 1.0 1
31.00 DKS1420U31 0.03 -0.02 0.05 18.0 0.05 104.0 2.0 3
32.00 DKS1420U32 0.05 0.00 0.05 10.0 0.05 86.0 10.0 35
33.00 DKS1420U33 0.06 0.01 0.05 1.0 0.05 85.0 20.0 32
34.00 DKS1420U34 0.02 -0.03 0.05 50.0 0.05 326.0 1.0 35
35.00 DKS1420U35 0.05 0.00 0.05 39.0 0.05 310.0 2.0 257
36.00 DKS1420U36 0.02 -0.03 0.10 602.0 0.05 269.0 1.0 133
37.00 DKS1420U37 0.02 -0.03 0.05 1.0 0.05 244.0 1.0 843
38.00 DKS1420U38 0.02 0.00 0.05 3.0 0.05 301.0 4.0 2,376
39.00 DKS1420U39 0.02 -0.03 0.05 5.0 0.05 243.0 1.0 672
40.00 DKS1420U40 0.04 0.00 0.05 25.0 0.05 274.0 2.0 996
41.00 DKS1420U41 0.05 0.00 0.05 6.0 0.05 247.0 5.0 543
42.00 DKS1420U42 0.05 0.00 0.05 1.0 0.05 245.0 1.0 2,451
43.00 DKS1420U43 0.05 0.01 0.05 2.0 0.05 138.0 59.0 3,017
44.00 DKS1420U44 0.05 0.00 0.05 91.0 0.05 205.0 2.0 1,013
45.00 DKS1420U45 0.02 -0.03 0.05 77.0 0.05 178.0 20.0 612
46.00 DKS1420U46 0.40 0.00 0.20 348.0 0.30 180.0 20.0 542
47.00 DKS1420U47 0.80 -0.20 1.00 311.0 1.55 810.0 14.0 61
48.00 DKS1420U48 2.25 0.00 1.95 476.0 2.55 726.0 2.0 61
49.00 DKS1420U49 3.70 0.80 2.95 250.0 3.60 596.0 1.0 26
50.00 DKS1420U50 4.21 -0.19 3.90 421.0 4.30 484.0 22.0 2,372
52.50 DKS1420U52.5 7.20 1.00 6.40 211.0 7.10 596.0 1.0 6
55.00 DKS1420U55 9.53 0.83 8.90 390.0 9.60 666.0 5.0 33
57.50 DKS1420U57.5 4.90 -4.70 9.80 205.0 13.40 179.0 5.0 10
60.00 DKS1420U60 7.90 -5.60 12.30 622.0 15.90 631.0 16.0 5
62.50 DKS1420U62.5 14.50 0.00 15.60 20.0 17.90 30.0 0.0 0
65.00 DKS1420U65 17.60 0.00 17.50 30.0 20.80 51.0 0.0 0
67.50 DKS1420U67.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
70.00 DKS1420U70 22.40 0.00 23.20 20.0 25.20 30.0 0.0 0
72.50 DKS1420U72.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
75.00 DKS1420U75 27.60 0.00 28.20 20.0 29.40 40.0 0.0 0
80.00 DKS1420U80 33.90 0.00 33.70 620.0 34.40 480.0 0.0 0