Bulletin
Investor Alert

Dick's Sporting Goods Inc.

NYS: DKS

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Sep 29, 2020, 7:55 p.m.

DKS
/zigman2/quotes/200566298/composite

$

57.13

Change

0.00 0.00%

Volume

Volume 6,081

Quotes are delayed by 20 min

/zigman2/quotes/200566298/composite

Today's close

$ 57.81

$ 57.13

Change

-0.68 -1.18%

Day low

Day high

$56.94

$58.07

Open

52 week low

52 week high

$13.46

$59.68

Open

OPTION CHAIN FOR DICK'S SPORTING GOODS INC.

In-the-money

October, 2020 Options

Hide
CALLS PUTS
Expires October 2, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 26.24 0.00 0.00 25.70 28.80 30.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 20.70 24.10 35.00 quote 0.55 0.00 0.00 0.00 0.35 1.00
quote 0.00 0.00 0.00 17.80 18.90 39.00 quote 1.20 0.00 0.00 0.00 0.30 53.00
quote 0.00 0.00 0.00 16.80 18.80 39.50 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 16.50 18.10 40.00 quote 1.55 0.00 0.00 0.00 0.30 9.00
quote 13.30 0.00 0.00 15.90 17.50 1.00 40.50 quote 1.60 0.00 0.00 0.00 0.25 4.00
quote 0.00 0.00 0.00 14.60 16.90 41.00 quote 0.23 0.00 0.00 0.00 0.25 2.00
quote 0.00 0.00 0.00 15.00 16.30 41.50 quote 2.00 0.00 0.00 0.00 0.30 26.00
quote 0.00 0.00 0.00 14.40 16.10 42.00 quote 0.45 0.00 0.00 0.00 0.55 28.00
quote 0.00 0.00 0.00 12.90 14.90 42.50 quote 0.00 0.00 0.00 0.00 0.90
quote 10.95 0.00 0.00 13.30 15.00 1.00 43.00 quote 0.59 0.00 0.00 0.00 0.25 13.00
quote 4.30 0.00 0.00 12.70 15.20 43.50 quote 0.00 0.00 0.00 0.00 0.15
quote 4.50 0.00 0.00 12.50 14.60 44.00 quote 0.20 0.00 0.00 0.00 0.15 2.00
quote 0.00 0.00 0.00 11.30 13.00 44.50 quote 0.00 0.00 0.00 0.00 0.15
quote 4.25 0.00 0.00 10.80 13.20 2.00 45.00 quote 0.18 0.00 0.00 0.00 0.15 27.00
quote 8.00 0.00 0.00 10.20 13.80 1.00 45.50 quote 0.65 0.00 0.00 0.00 0.15 10.00
quote 10.59 0.00 0.00 10.00 12.10 15.00 46.00 quote 0.22 0.00 0.00 0.00 0.15 13.00
quote 8.65 0.00 0.00 10.10 11.20 13.00 46.50 quote 0.00 0.00 0.00 0.00 0.60
quote 6.93 0.00 0.00 8.90 10.40 2.00 47.00 quote 0.00 0.00 0.00 0.00 2.15
quote 10.28 0.00 0.00 9.20 10.30 2.00 47.50 quote 0.00 0.00 0.00 0.00 2.15
quote 9.39 0.00 0.00 8.80 9.60 1.00 48.00 quote 0.25 0.00 0.00 0.00 2.15 2.00
quote 9.03 0.00 0.00 8.20 8.90 19.00 48.50 quote 0.25 0.00 0.00 0.00 2.15 2.00
quote 6.50 0.00 0.00 8.00 8.40 2.00 49.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 6.80 8.90 49.50 quote 0.35 0.00 0.00 0.00 0.55 15.00
quote 8.00 2.50 5.00 7.00 7.30 6.00 50.00 quote 0.10 0.00 1.00 0.00 0.10 2.00
quote 0.00 0.00 0.00 6.00 7.90 50.50 quote 0.39 0.00 0.00 0.00 0.30 11.00
quote 6.00 0.00 0.00 5.30 6.50 1.00 51.00 quote 0.35 0.00 0.00 0.00 0.15 6.00
quote 0.00 0.00 0.00 4.60 6.80 51.50 quote 0.25 0.00 1.00 0.00 0.10 62.00
quote 5.85 0.00 0.00 4.50 5.90 10.00 52.00 quote 0.10 -0.20 1.00 0.00 0.10 32.00
quote 5.80 0.00 0.00 4.40 4.90 20.00 52.50 quote 0.08 -0.07 9.00 0.00 0.05 1,297
quote 5.05 2.10 3.00 3.80 4.30 50.00 53.00 quote 0.12 -0.33 10.00 0.05 0.15 86.00
quote 2.00 0.00 27.00 2.15 2.50 57.00 55.00 quote 0.25 -0.05 10.00 0.20 0.30 293.00
57.13 Current price as of 9/29/2020 04:00:02 PM
quote 0.26 -0.09 25.00 0.05 0.25 88.00 60.00 quote 0.00 0.00 0.00 2.90 3.70
quote 0.06 0.00 1.00 0.00 0.15 4.00 63.50 quote 0.00 0.00 0.00 4.30 8.30
quote 0.01 -0.14 1.00 0.00 0.20 32.00 65.00 quote 7.42 0.00 0.00 7.40 8.70 18.00
CALLS PUTS
Expires October 9, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 25.30 27.60 30.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 20.40 23.40 35.00 quote 0.00 0.00 0.00 0.00 0.10
57.13 Current price as of 9/29/2020 04:00:02 PM
quote 0.00 0.00 0.00 0.05 0.15 63.50 quote 0.00 0.00 0.00 4.50 6.80
quote 0.55 0.00 0.00 0.00 0.15 14.00 65.00
CALLS PUTS
Expires October 16, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 24.80 27.40 30.00 quote 0.03 0.00 0.00 0.00 0.05 2.00
quote 0.00 0.00 0.00 19.40 23.00 35.00 quote 0.20 0.00 0.00 0.00 0.05 15.00
quote 17.18 0.00 0.00 17.90 21.10 1.00 37.00 quote 0.23 0.00 0.00 0.00 0.05 2.00
quote 0.00 0.00 0.00 17.30 20.30 38.00 quote 0.27 0.00 0.00 0.00 0.05 32.00
quote 13.40 0.00 0.00 15.80 18.70 1.00 39.00 quote 0.05 0.00 0.00 0.00 0.05 1.00
quote 17.14 0.00 0.00 15.10 18.50 11.00 40.00 quote 0.35 0.00 0.00 0.00 0.05 42.00
quote 13.10 0.00 0.00 13.90 16.60 2.00 41.00 quote 0.03 -0.05 2.00 0.00 0.10 15.00
quote 0.00 0.00 0.00 13.50 15.30 42.00 quote 0.10 0.00 0.00 0.00 0.10 35.00
quote 14.40 0.00 0.00 12.50 15.60 14.00 43.00 quote 0.25 0.00 0.00 0.00 0.10 17.00
quote 12.80 0.00 0.00 12.70 13.40 3.00 44.00 quote 0.08 -0.10 10.00 0.00 0.15 58.00
quote 11.04 0.00 3.00 11.90 12.50 93.00 45.00 quote 0.12 -0.13 1.00 0.00 0.20 160.00
quote 11.95 0.00 0.00 10.20 11.40 13.00 46.00 quote 0.31 0.00 0.00 0.05 0.20 69.00
quote 9.10 0.00 1.00 8.90 10.50 81.00 47.00 quote 0.30 0.00 10.00 0.05 0.25 28.00
quote 10.27 0.00 0.00 8.30 9.50 49.00 48.00 quote 0.32 0.00 0.00 0.10 0.20 40.00
quote 7.36 0.00 1.00 7.30 8.50 103.00 49.00 quote 0.25 0.00 1.00 0.15 0.25 65.00
quote 7.58 -0.82 1.00 6.90 7.50 78.00 50.00 quote 0.30 -0.35 6.00 0.25 0.35 383.00
quote 0.00 0.00 0.00 5.60 7.10 51.00 quote 0.38 -0.07 2.00 0.35 0.45 24.00
quote 0.00 0.00 0.00 3.80 5.80 52.00 quote 0.60 -0.41 5.00 0.50 0.60 43.00
quote 0.00 0.00 0.00 4.80 5.40 52.50 quote 0.00 0.00 0.00 0.55 0.70
quote 5.65 1.35 3.00 4.70 5.00 6.00 53.00 quote 0.65 -0.12 5.00 0.65 0.75 539.00
quote 5.08 0.00 1.00 4.00 4.60 1.00 53.50 quote 0.75 -0.10 2.00 0.80 0.90 80.00
quote 0.00 0.00 0.00 3.90 4.20 54.00 quote 0.85 -0.10 6.00 0.90 1.00 50.00
quote 2.60 0.00 0.00 3.60 3.90 7.00 54.50 quote 1.00 -0.30 13.00 1.05 1.15 16.00
quote 3.41 -0.64 22.00 3.30 3.50 1,560 55.00 quote 1.16 -0.04 7.00 1.20 1.30 1,714
quote 4.00 1.30 1.00 2.95 3.20 47.00 55.50 quote 1.25 -0.35 2.00 1.35 1.55 24.00
quote 3.30 0.90 1.00 2.65 2.90 23.00 56.00 quote 1.45 -0.10 9.00 1.55 1.70 24.00
quote 2.15 0.00 32.00 2.35 2.55 45.00 56.50 quote 1.55 -1.45 6.00 1.75 1.95 54.00
quote 2.48 -0.52 9.00 2.10 2.25 122.00 57.00 quote 1.75 -0.05 6.00 2.00 2.30 49.00
57.13 Current price as of 9/29/2020 04:00:02 PM
quote 2.20 -0.30 11.00 1.85 2.05 32.00 57.50 quote 2.30 0.15 23.00 2.25 2.40 9.00
quote 2.15 -0.35 6.00 1.60 1.75 17.00 58.00 quote 2.60 0.15 20.00 2.50 2.65 34.00
quote 1.90 -0.34 5.00 1.40 1.55 28.00 58.50 quote 2.80 0.30 13.00 2.80 3.10 31.00
quote 1.35 -0.40 5.00 1.00 1.35 28.00 59.00 quote 2.80 -2.65 3.00 3.10 3.30 3.00
quote 1.35 -0.35 4.00 1.00 1.20 23.00 59.50 quote 2.95 -1.85 1,017 3.40 3.60 1.00
quote 1.00 -0.40 36.00 0.90 1.00 4,253 60.00 quote 3.70 -1.38 3.00 3.70 4.00 86.00
quote 0.98 -0.47 9.00 0.80 0.90 14.00 60.50 quote 0.00 0.00 0.00 4.10 4.80
quote 1.10 -0.17 6.00 0.65 0.75 5.00 61.00 quote 0.00 0.00 0.00 4.50 4.70
quote 0.80 0.00 2.00 0.55 0.70 2.00 61.50 quote 0.00 0.00 0.00 4.80 5.50
quote 0.63 -0.27 2.00 0.45 0.60 12.00 62.00 quote 6.57 0.00 8.00 5.30 5.60 8.00
quote 0.00 0.00 0.00 0.35 0.50 62.50 quote 0.00 0.00 0.00 5.70 6.30
quote 0.60 0.19 15.00 0.30 0.45 71.00 63.00 quote 0.00 0.00 0.00 6.10 6.40
quote 0.00 0.00 0.00 0.25 0.35 63.50 quote 0.00 0.00 0.00 4.50 7.20
quote 0.25 -0.07 1.00 0.15 0.25 158.00 65.00 quote 9.20 0.00 0.00 6.80 8.40 3.00
quote 0.09 0.00 0.00 0.00 0.05 1.00 75.00 quote 0.00 0.00 0.00 15.90 18.10
CALLS PUTS
Expires October 23, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 25.60 27.80 30.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 20.20 23.20 35.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 14.70 17.70 40.00 quote 0.00 0.00 0.00 0.00 0.45
quote 0.00 0.00 0.00 11.60 12.70 45.00 quote 0.35 0.00 0.00 0.00 0.45 4.00
57.13 Current price as of 9/29/2020 04:00:02 PM
quote 1.05 0.00 0.00 0.50 0.65 15.00 63.50 quote 6.43 0.00 2.00 6.80 7.10 2.00
quote 0.45 -0.10 5.00 0.35 0.50 49.00 65.00 quote 0.00 0.00 0.00 8.10 9.30
quote 0.25 0.00 0.00 0.00 0.55 3.00 70.00 quote 0.00 0.00 0.00 12.50 13.40
quote 0.00 0.00 0.00 0.00 0.75 75.00 quote 17.16 0.00 2.00 15.80 19.10 2.00
CALLS PUTS
Expires October 30, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 25.90 29.10 30.00 quote 0.00 0.00 0.00 0.00 1.75
quote 0.00 0.00 0.00 21.20 23.60 35.00 quote 0.00 0.00 0.00 0.00 1.75
quote 0.00 0.00 0.00 15.30 18.90 40.00 quote 0.00 0.00 0.00 0.00 1.75
quote 0.00 0.00 0.00 11.80 13.60 45.00 quote 0.25 -0.35 2.00 0.15 0.50 28.00
quote 0.00 0.00 0.00 7.90 9.50 49.50 quote 0.65 -0.55 4.00 0.60 0.75 17.00
quote 0.00 0.00 0.00 7.70 8.10 50.00 quote 0.70 -0.10 2.00 0.70 0.90 39.00
quote 0.00 0.00 0.00 6.40 9.00 50.50 quote 0.85 -0.35 4.00 0.80 0.95 25.00
quote 0.00 0.00 0.00 6.00 7.30 51.00 quote 1.95 0.00 0.00 0.85 1.05 14.00
quote 0.00 0.00 0.00 5.60 7.50 51.50 quote 1.00 -0.80 49.00 1.00 1.30 75.00
quote 0.00 0.00 0.00 5.40 6.60 52.00 quote 1.50 0.00 0.00 1.10 1.30 6.00
quote 0.00 0.00 0.00 5.70 6.90 52.50 quote 1.20 -1.25 45.00 1.20 1.45 50.00
quote 0.00 0.00 0.00 5.40 7.00 53.00 quote 2.20 0.00 0.00 1.35 1.55 3.00
quote 0.00 0.00 0.00 5.10 5.60 53.50 quote 2.25 0.00 4.00 1.50 1.95 14.00
quote 0.00 0.00 0.00 4.70 5.00 54.00 quote 2.40 0.00 4.00 1.65 1.90 12.00
quote 5.22 1.50 1.00 4.40 4.70 6.00 54.50 quote 1.90 0.10 2.00 1.70 2.10 30.00
quote 3.30 0.00 0.00 4.10 4.40 22.00 55.00 quote 2.00 0.05 2.00 1.95 2.25 18.00
quote 3.30 0.00 8.00 3.80 4.10 19.00 55.50 quote 2.00 -0.15 2.00 2.20 2.60 24.00
quote 3.20 0.00 5.00 3.50 3.80 2.00 56.00 quote 2.30 0.00 1.00 2.30 2.65 67.00
quote 2.80 0.00 0.00 3.10 3.50 4.00 56.50 quote 2.55 -0.95 6.00 2.45 3.20 30.00
quote 3.10 0.25 2.00 3.00 3.20 21.00 57.00 quote 2.65 -1.25 3.00 2.40 4.00 10.00
57.13 Current price as of 9/29/2020 04:00:02 PM
quote 3.27 -0.03 1.00 2.45 3.30 16.00 57.50 quote 5.10 0.00 0.00 2.70 3.60 30.00
quote 2.80 -0.30 2.00 2.35 2.70 11.00 58.00 quote 3.30 -0.60 6.00 3.30 3.60 12.00
quote 2.50 -0.45 2.00 2.05 2.50 23.00 58.50 quote 3.30 -0.30 2.00 3.40 3.90 30.00
quote 1.90 0.00 5.00 1.80 2.55 24.00 59.00 quote 3.50 0.00 0.00 3.90 4.20 19.00
quote 2.15 -0.35 4.00 1.80 2.10 18.00 59.50 quote 4.60 0.00 0.00 4.20 4.50 10.00
quote 2.27 0.72 47.00 1.70 1.90 87.00 60.00 quote 4.60 0.00 0.00 4.50 4.80 15.00
quote 1.80 0.45 1.00 1.50 1.70 19.00 60.50 quote 0.00 0.00 0.00 4.80 5.10
quote 1.97 0.82 45.00 1.25 1.65 48.00 61.00 quote 6.40 0.00 0.00 5.10 5.70 1.00
quote 1.10 0.00 0.00 1.20 1.40 9.00 61.50 quote 0.00 0.00 0.00 5.40 5.80
quote 1.30 0.00 0.00 1.10 1.40 17.00 62.00 quote 0.00 0.00 0.00 5.70 6.30
quote 1.85 0.00 0.00 0.95 1.15 14.00 62.50 quote 0.00 0.00 0.00 6.00 6.80
quote 1.05 0.00 4.00 0.80 1.05 14.00 63.00 quote 0.00 0.00 0.00 5.50 7.30
quote 1.30 0.00 0.00 0.60 1.00 15.00 63.50 quote 0.00 0.00 0.00 6.10 8.20
quote 0.55 0.00 3.00 0.50 0.75 32.00 65.00 quote 0.00 0.00 0.00 7.60 8.90
quote 0.17 0.00 0.00 0.00 0.75 11.00 70.00 quote 0.00 0.00 0.00 12.80 13.70
quote 0.00 0.00 0.00 0.00 1.30 75.00 quote 0.00 0.00 0.00 17.30 18.80

November, 2020 Options

Show

December, 2020 Options

Show

January, 2021 Options

Show

March, 2021 Options

Show

January, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.