Dick's Sporting Goods Inc $45.04

down -0.18


29/8/2014 03:30 PM  |  NYSE : DKS  
Industries : Specialty Retail / Sporting Goods Stores
Last Trade: 45.04
Trade Time: Aug 29 03:30 PM Eastern Daylight Time
Change: -0.18 (-0.40 %)
Prev Close: 45.22
Open: 45.40
Bid: 45.04
Ask: 45.05
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get DKS Trend Analysis - it has underperformed the S&P 500 by 24%
Options:

Call Options: DKS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 DKS1420I29 15.30 0.00 15.60 597.0 16.40 641.0 0.0 0
30.00 DKS1420I30 16.30 1.90 14.60 401.0 15.40 491.0 3.0 3
31.00 DKS1420I31 12.20 0.00 12.50 30.0 14.30 128.0 0.0 0
32.00 DKS1420I32 11.10 0.00 11.50 30.0 13.30 30.0 0.0 0
33.00 DKS1420I33 11.60 0.20 11.60 436.0 12.40 511.0 10.0 5
34.00 DKS1420I34 9.20 0.00 9.20 11.0 11.90 30.0 0.0 0
35.00 DKS1420I35 11.44 1.74 9.60 358.0 10.30 438.0 2.0 12
36.00 DKS1420I36 7.20 0.00 7.60 190.0 9.30 60.0 0.0 0
37.00 DKS1420I37 8.00 1.60 7.50 50.0 8.30 74.0 4.0 1
38.00 DKS1420I38 6.60 0.00 6.40 59.0 7.70 199.0 0.0 0
39.00 DKS1420I39 6.20 0.50 5.70 475.0 6.30 557.0 20.0 11
40.00 DKS1420I40 5.10 0.00 4.70 839.0 5.30 938.0 15.0 319
41.00 DKS1420I41 4.00 0.30 3.70 718.0 4.30 896.0 1.0 184
42.00 DKS1420I42 3.70 0.90 2.70 1052.0 3.30 905.0 3.0 856
43.00 DKS1420I43 2.05 -0.15 2.10 131.0 2.30 626.0 5.0 6,986
44.00 DKS1420I44 1.25 -0.20 1.30 306.0 1.45 256.0 30.0 4,954
45.00 DKS1420I45 0.76 -0.14 0.75 55.0 0.80 3.0 1.0 3,582
46.00 DKS1420I46 0.40 -0.10 0.35 198.0 0.45 567.0 20.0 4,845
47.00 DKS1420I47 0.24 0.00 0.15 265.0 0.25 575.0 35.0 2,686
48.00 DKS1420I48 0.15 0.05 0.05 230.0 0.15 411.0 5.0 460
49.00 DKS1420I49 0.05 0.00 0.05 6.0 0.10 260.0 2.0 589
50.00 DKS1420I50 0.05 0.00 0.05 2.0 0.10 10.0 2.0 787
52.50 DKS1420I52.5 0.05 0.00 0.05 1.0 0.05 88.0 1.0 692
55.00 DKS1420I55 0.05 0.00 0.05 2.0 0.05 54.0 125.0 516
57.50 DKS1420I57.5 0.05 0.00 0.05 1.0 0.05 69.0 1.0 237
60.00 DKS1420I60 0.05 0.00 0.05 6.0 0.05 79.0 5.0 1,528
62.50 DKS1420I62.5 0.03 -0.02 0.35 138.0 0.05 92.0 3.0 46
65.00 DKS1420I65 0.05 0.00 0.10 743.0 0.05 92.0 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 92.0 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 0.05 123.0 1.0 2
80.00 DKS1420I80 0.05 0.00 0.05 10.0 0.05 92.0 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 0.05 137.0 0.0 0
30.00 DKS1420U30 0.02 -0.03 0.05 20.0 0.05 137.0 1.0 1
31.00 DKS1420U31 0.03 -0.02 0.05 18.0 0.05 137.0 2.0 3
32.00 DKS1420U32 0.05 0.00 0.05 10.0 0.05 68.0 10.0 35
33.00 DKS1420U33 0.06 0.01 0.05 1.0 0.05 78.0 20.0 32
34.00 DKS1420U34 0.01 -0.04 0.05 50.0 0.05 68.0 3.0 36
35.00 DKS1420U35 0.05 0.00 0.05 39.0 0.05 130.0 2.0 257
36.00 DKS1420U36 0.04 -0.01 0.10 602.0 0.05 130.0 46.0 149
37.00 DKS1420U37 0.01 -0.04 0.05 1.0 0.05 129.0 755.0 853
38.00 DKS1420U38 0.02 -0.01 0.05 3.0 0.05 103.0 26.0 2,594
39.00 DKS1420U39 0.05 -0.05 0.05 5.0 0.10 221.0 52.0 673
40.00 DKS1420U40 0.05 0.00 0.05 25.0 0.10 425.0 25.0 1,207
41.00 DKS1420U41 0.07 0.00 0.05 34.0 0.10 343.0 1.0 589
42.00 DKS1420U42 0.15 0.00 0.05 273.0 0.15 300.0 5.0 2,563
43.00 DKS1420U43 0.21 0.01 0.15 175.0 0.25 709.0 30.0 3,307
44.00 DKS1420U44 0.49 0.11 0.35 415.0 0.45 241.0 40.0 1,127
45.00 DKS1420U45 0.75 -0.05 0.75 273.0 0.85 197.0 33.0 656
46.00 DKS1420U46 1.25 0.00 1.35 313.0 1.50 254.0 1.0 534
47.00 DKS1420U47 1.95 -0.05 2.10 597.0 2.30 155.0 2.0 61
48.00 DKS1420U48 3.19 0.44 2.70 780.0 3.50 810.0 3.0 72
49.00 DKS1420U49 3.70 0.00 3.60 750.0 4.50 766.0 1.0 36
50.00 DKS1420U50 5.30 0.60 4.60 729.0 5.50 726.0 5.0 2,570
52.50 DKS1420U52.5 9.09 1.99 7.00 694.0 8.00 681.0 1.0 90
55.00 DKS1420U55 11.55 2.05 9.40 433.0 10.50 366.0 1.0 43
57.50 DKS1420U57.5 4.90 -6.70 11.60 460.0 13.10 220.0 5.0 26
60.00 DKS1420U60 7.90 -6.20 14.50 415.0 15.50 394.0 16.0 5
62.50 DKS1420U62.5 15.70 0.00 16.50 25.0 18.10 1.0 0.0 0
65.00 DKS1420U65 18.20 0.00 18.50 1.0 20.80 1.0 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 23.20 0.00 23.00 30.0 26.80 52.0 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 28.20 0.00 27.90 30.0 31.80 56.0 0.0 0
80.00 DKS1420U80 34.60 0.00 34.40 350.0 35.60 356.0 0.0 0
Trading Center