Bulletin
Investor Alert

Dick's Sporting Goods Inc.

NYS: DKS

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Apr 8, 2020, 7:36 p.m.

DKS
/zigman2/quotes/200566298/composite

$

25.35

Change

-0.08 -0.31%

Volume

Volume 50,578

Quotes are delayed by 20 min

/zigman2/quotes/200566298/composite

Today's close

$ 23.85

$ 25.43

Change

+1.58 +6.62%

Day low

Day high

$23.91

$26.07

Open

52 week low

52 week high

$13.46

$49.80

Open

OPTION CHAIN FOR DICK'S SPORTING GOODS INC.

In-the-money

April, 2020 Options

Hide
CALLS PUTS
Expires April 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 18.10 23.00 5.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 17.10 21.80 6.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 15.10 20.00 8.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 13.10 18.00 10.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 12.10 17.00 11.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 11.10 16.00 12.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 10.10 15.00 13.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 9.10 14.00 14.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 8.10 13.00 15.00 quote 0.25 0.00 0.00 0.00 0.05 13.00
quote 0.00 0.00 0.00 7.10 11.80 16.00 quote 0.40 0.00 0.00 0.00 0.05 106.00
quote 0.00 0.00 0.00 6.10 11.00 17.00 quote 0.85 0.00 0.00 0.00 0.05 9.00
quote 1.55 0.00 0.00 5.10 10.00 3.00 18.00 quote 0.20 0.00 0.00 0.00 0.05 12.00
quote 2.00 0.00 0.00 4.10 9.00 2.00 19.00 quote 0.40 0.00 0.00 0.00 0.05 18.00
quote 0.75 0.00 0.00 3.40 7.90 23.00 20.00 quote 0.08 -0.02 5.00 0.00 0.25 9.00
quote 0.45 0.00 0.00 2.20 6.60 12.00 21.00 quote 1.00 0.00 0.00 0.00 0.25 22.00
quote 0.85 0.00 0.00 1.25 5.70 6.00 22.00 quote 0.15 0.00 10.00 0.00 0.25 34.00
quote 0.50 0.00 0.00 0.30 4.30 5.00 23.00 quote 0.10 -0.20 7.00 0.00 0.25 7.00
quote 1.00 0.95 2.00 1.40 1.70 1.00 24.00 quote 0.15 -0.70 16.00 0.05 0.25 14.00
quote 0.30 -0.50 2.00 0.70 0.90 1.00 25.00 quote 0.30 -0.65 16.00 0.00 0.45 3.00
25.43 Current price as of 4/08/2020 06:30:00 PM
quote 0.45 0.05 5.00 0.25 0.40 14.00 26.00 quote 0.75 -7.55 5.00 0.75 4.50 5.00
quote 0.20 -0.05 12.00 0.00 0.25 10.00 26.50 quote 4.80 0.00 0.00 1.10 1.35 1.00
quote 0.20 -0.17 19.00 0.05 0.25 10.00 27.00 quote 9.30 0.00 0.00 1.50 1.80 10.00
quote 0.03 0.00 0.00 0.00 0.25 3.00 27.50 quote 0.00 0.00 0.00 0.35 4.10
quote 0.10 0.00 0.00 0.00 0.25 1.00 28.00 quote 0.00 0.00 0.00 0.20 4.70
quote 6.50 0.00 0.00 0.00 0.25 1.00 29.00 quote 0.00 0.00 0.00 1.15 5.50
quote 0.00 0.00 0.00 0.00 0.25 30.00 quote 9.25 0.00 0.00 2.35 6.70 35.00
quote 0.00 0.00 0.00 0.00 0.25 31.50 quote 0.00 0.00 0.00 3.60 8.40
quote 0.00 0.00 0.00 0.00 0.25 32.00 quote 0.00 0.00 0.00 4.20 8.60
quote 0.00 0.00 0.00 0.00 0.25 32.50 quote 0.00 0.00 0.00 4.80 9.10
quote 0.40 0.00 0.00 0.00 0.15 7.00 33.00 quote 7.62 0.00 0.00 5.10 9.70 2.00
quote 3.20 0.00 0.00 0.00 0.25 2.00 33.50 quote 0.00 0.00 0.00 5.50 10.40
quote 0.00 0.00 0.00 0.00 0.25 34.00 quote 0.00 0.00 0.00 6.10 10.80
quote 0.00 0.00 0.00 0.00 0.25 34.50 quote 0.00 0.00 0.00 6.50 11.40
quote 2.60 0.00 0.00 0.00 0.05 2.00 35.00 quote 0.00 0.00 0.00 7.10 11.80
quote 2.06 0.00 0.00 0.00 0.25 5.00 35.50 quote 0.00 0.00 0.00 7.50 12.40
quote 0.00 0.00 0.00 0.00 0.25 36.00 quote 0.00 0.00 0.00 8.10 13.00
quote 0.00 0.00 0.00 0.00 0.25 36.50 quote 0.00 0.00 0.00 8.50 13.40
quote 2.85 0.00 0.00 0.00 0.25 1.00 37.00 quote 0.00 0.00 0.00 9.10 14.00
quote 0.00 0.00 0.00 0.00 0.25 37.50 quote 0.00 0.00 0.00 9.50 14.40
quote 1.40 0.00 0.00 0.00 0.25 6.00 38.00 quote 0.00 0.00 0.00 10.10 14.80
quote 0.00 0.00 0.00 0.00 0.25 38.50 quote 0.00 0.00 0.00 10.50 15.40
quote 1.73 0.00 0.00 0.00 0.25 15.00 39.00 quote 0.00 0.00 0.00 11.10 15.80
quote 0.00 0.00 0.00 0.00 0.25 39.50 quote 0.00 0.00 0.00 11.50 16.40
quote 0.00 0.00 0.00 0.00 0.25 40.00 quote 0.00 0.00 0.00 12.10 16.80
quote 0.00 0.00 0.00 0.00 0.25 40.50 quote 0.00 0.00 0.00 12.70 17.40
quote 0.00 0.00 0.00 0.00 0.25 41.00 quote 0.00 0.00 0.00 13.10 18.00
quote 0.00 0.00 0.00 0.00 0.25 41.50 quote 0.00 0.00 0.00 13.70 18.40
quote 1.05 0.00 0.00 0.00 0.25 1.00 42.00 quote 0.00 0.00 0.00 14.10 19.00
quote 0.00 0.00 0.00 0.00 0.25 42.50 quote 0.00 0.00 0.00 14.50 19.20
quote 0.50 0.00 0.00 0.00 0.25 3.00 43.00 quote 0.00 0.00 0.00 15.10 19.80
quote 0.00 0.00 0.00 0.00 0.25 43.50 quote 0.00 0.00 0.00 15.50 20.20
quote 0.00 0.00 0.00 0.00 0.25 44.00 quote 0.00 0.00 0.00 16.10 20.80
quote 0.00 0.00 0.00 0.00 0.25 44.50 quote 0.00 0.00 0.00 16.50 21.40
quote 0.00 0.00 0.00 0.00 0.20 45.00 quote 27.80 0.00 0.00 17.10 21.80 2.00
quote 0.00 0.00 0.00 0.00 0.25 45.50 quote 0.00 0.00 0.00 17.70 22.40
quote 0.00 0.00 0.00 0.00 0.25 46.00 quote 0.00 0.00 0.00 18.10 22.80
quote 0.00 0.00 0.00 0.00 0.25 46.50 quote 0.00 0.00 0.00 18.50 23.40
quote 0.00 0.00 0.00 0.00 0.25 50.00 quote 0.00 0.00 0.00 22.10 26.80
CALLS PUTS
Expires April 17, 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 20.70 25.00 3.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 18.70 23.00 5.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 15.80 20.00 8.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 14.80 19.00 9.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 13.60 18.00 10.00 quote 1.50 0.00 0.00 0.00 0.25 5.00
quote 0.00 0.00 0.00 12.40 17.00 11.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 12.50 16.00 12.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 10.30 15.00 13.00 quote 0.20 0.00 0.00 0.00 0.25 13.00
quote 0.00 0.00 0.00 10.60 14.00 14.00 quote 0.50 0.00 0.00 0.00 0.10 2.00
quote 0.00 0.00 0.00 9.20 13.00 15.00 quote 0.40 0.00 0.00 0.00 0.25 95.00
quote 3.40 0.00 0.00 8.00 12.00 3.00 16.00 quote 0.65 0.00 0.00 0.00 0.25 17.00
quote 3.60 0.00 0.00 6.90 11.00 36.00 17.00 quote 1.65 0.00 0.00 0.00 0.25 318.00
quote 2.01 0.00 0.00 6.70 10.00 4.00 18.00 quote 0.10 -0.25 6.00 0.00 0.25 175.00
quote 1.94 0.00 0.00 6.00 9.00 7.00 19.00 quote 0.10 -0.10 265.00 0.05 0.15 28.00
quote 1.75 0.00 0.00 4.20 7.60 97.00 20.00 quote 0.15 -0.10 7.00 0.05 0.25 196.00
quote 5.00 4.15 1.00 4.20 6.90 46.00 21.00 quote 0.30 0.05 21.00 0.10 0.25 15.00
quote 2.70 0.00 0.00 3.60 3.90 38.00 22.00 quote 0.40 -0.20 7.00 0.20 0.35 21.00
quote 2.30 0.00 0.00 2.80 3.10 4.00 23.00 quote 0.45 -0.50 10.00 0.50 0.60 48.00
quote 1.60 0.26 25.00 2.10 2.35 31.00 24.00 quote 0.75 -0.60 34.00 0.65 0.85 36.00
quote 1.80 0.51 120.00 1.50 1.70 187.00 25.00 quote 1.10 -5.20 25.00 1.05 1.25 266.00
25.43 Current price as of 4/08/2020 06:30:00 PM
quote 1.20 0.15 12.00 1.00 1.20 138.00 26.00 quote 1.55 -5.80 16.00 1.55 1.80 18.00
quote 0.80 0.45 85.00 0.60 0.80 17.00 27.00 quote 9.50 0.00 0.00 2.15 2.40 7.00
quote 0.50 0.00 20.00 0.35 0.55 35.00 28.00 quote 12.21 0.00 0.00 2.85 3.20 15.00
quote 7.20 0.00 0.00 0.20 0.35 3.00 29.00 quote 5.27 0.00 0.00 3.60 4.00 11.00
quote 0.10 0.05 2.00 0.05 0.25 48.00 30.00 quote 6.27 0.00 0.00 2.75 5.10 27.00
quote 0.00 0.00 0.00 0.00 0.25 31.00 quote 9.20 0.00 0.00 4.80 6.20 20.00
quote 0.30 0.00 0.00 0.00 0.25 10.00 32.00 quote 11.50 0.00 0.00 4.90 7.40 61.00
quote 0.20 0.00 0.00 0.00 0.25 4.00 33.00 quote 15.20 0.00 0.00 6.00 9.60 26.00
quote 1.28 0.00 0.00 0.00 0.25 11.00 34.00 quote 8.65 0.00 0.00 7.60 9.40 46.00
quote 0.17 0.00 0.00 0.00 0.25 78.00 35.00 quote 15.15 0.00 0.00 8.80 11.70 59.00
quote 0.57 0.00 0.00 0.00 0.05 32.00 36.00 quote 11.83 0.00 0.00 9.80 12.40 74.00
quote 0.05 0.00 0.00 0.00 0.25 106.00 37.00 quote 11.41 7.51 6.00 10.80 12.30 28.00
quote 0.25 0.00 0.00 0.00 0.25 64.00 38.00 quote 16.85 0.00 0.00 11.80 14.20 22.00
quote 0.10 -0.40 3.00 0.00 0.25 118.00 39.00 quote 5.30 0.00 0.00 12.80 14.90 2.00
quote 0.05 0.00 0.00 0.00 0.25 95.00 40.00 quote 19.18 0.00 0.00 13.00 16.50 37.00
quote 0.31 0.00 0.00 0.00 0.20 85.00 41.00 quote 15.45 -5.90 6.00 14.00 17.00 33.00
quote 0.20 0.00 0.00 0.00 0.25 154.00 42.00 quote 10.95 0.00 0.00 16.00 18.60 130.00
quote 0.08 0.03 3.00 0.00 0.25 5.00 43.00 quote 8.55 0.00 0.00 16.90 19.60 9.00
quote 0.00 0.00 0.00 0.00 0.25 44.00 quote 10.60 0.00 0.00 16.40 19.90 5.00
quote 0.05 0.00 0.00 0.00 0.05 6.00 45.00 quote 20.20 0.00 0.00 17.30 21.00 9.00
quote 0.15 0.00 0.00 0.00 0.25 12.00 46.00 quote 10.05 0.00 0.00 18.40 21.80 1.00
quote 0.15 0.00 0.00 0.00 0.25 3.00 47.00 quote 18.70 0.00 0.00 19.20 23.50
quote 0.10 0.00 0.00 0.00 0.20 4.00 48.00 quote 26.35 0.00 0.00 21.00 24.50 4.00
quote 0.00 0.00 0.00 0.00 0.20 49.00 quote 33.90 0.00 0.00 21.30 25.40 4.00
quote 0.05 0.00 0.00 0.00 0.25 2.00 50.00 quote 0.00 0.00 0.00 22.30 26.00
quote 0.03 0.00 0.00 0.00 0.25 6.00 55.00 quote 0.00 0.00 0.00 27.20 31.70
CALLS PUTS
Expires April 24, 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 22.10 27.00 1.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 21.10 26.00 2.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 19.30 24.00 4.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 18.30 23.00 5.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 17.10 21.80 6.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 15.10 20.00 8.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 13.10 17.80 10.00 quote 0.25 0.00 0.00 0.00 0.25 30.00
quote 0.00 0.00 0.00 12.10 17.00 11.00 quote 0.05 0.00 0.00 0.00 0.25 1.00
quote 0.00 0.00 0.00 11.10 16.00 12.00 quote 0.80 0.00 0.00 0.00 0.25 3.00
quote 0.00 0.00 0.00 10.10 14.80 13.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 9.30 14.00 14.00 quote 1.50 0.00 0.00 0.00 0.25 10.00
quote 0.00 0.00 0.00 8.30 13.00 15.00 quote 0.75 0.00 0.00 0.00 0.25 8.00
quote 4.50 0.00 0.00 7.20 11.90 1.00 16.00 quote 0.70 0.00 0.00 0.00 0.25 104.00
quote 0.00 0.00 0.00 6.30 11.00 17.00 quote 0.75 0.00 0.00 0.00 0.25 4.00
quote 0.00 0.00 0.00 5.40 9.90 18.00 quote 0.15 -2.00 1.00 0.05 0.25 31.00
quote 2.16 0.00 0.00 4.90 8.80 1.00 19.00 quote 2.30 0.00 0.00 0.10 0.25 2.00
quote 4.90 0.60 1.00 3.90 8.00 33.00 20.00 quote 0.28 -0.12 11.00 0.20 0.30 2.00
quote 1.20 0.00 0.00 4.60 5.00 21.00 quote 0.40 -0.04 12.00 0.30 0.45 5.00
quote 0.00 0.00 0.00 3.80 4.20 22.00 quote 0.55 0.00 9.00 0.45 0.65
quote 0.60 0.00 0.00 3.10 3.40 1.00 23.00 quote 0.80 -1.90 2.00 0.70 0.90 1.00
quote 0.00 0.00 0.00 2.45 2.70 24.00 quote 1.00 -0.71 3.00 1.05 1.25 13.00
quote 0.00 0.00 0.00 1.85 2.10 25.00 quote 1.55 -0.35 1.00 1.45 1.65 4.00
25.43 Current price as of 4/08/2020 06:30:00 PM
quote 0.00 0.00 0.00 1.35 1.60 26.00 quote 0.00 0.00 0.00 1.90 2.15
quote 0.00 0.00 0.00 1.15 1.40 26.50 quote 0.00 0.00 0.00 2.20 2.45
quote 0.00 0.00 0.00 0.95 1.20 27.00 quote 0.00 0.00 0.00 2.50 2.75
quote 0.00 0.00 0.00 0.80 1.00 27.50 quote 0.00 0.00 0.00 2.80 3.10
quote 0.70 0.00 1.00 0.65 0.85 28.00 quote 0.00 0.00 0.00 3.10 3.50
quote 0.00 0.00 0.00 0.40 0.60 29.00 quote 0.00 0.00 0.00 3.90 4.20
quote 0.00 0.00 0.00 0.30 0.50 29.50 quote 0.00 0.00 0.00 4.30 4.60
quote 0.30 0.15 1.00 0.25 0.40 1.00 30.00 quote 5.12 0.00 0.00 4.70 5.10 10.00
quote 0.00 0.00 0.00 0.15 0.35 30.50 quote 0.00 0.00 0.00 5.10 5.50
quote 0.00 0.00 0.00 0.10 0.25 31.00 quote 5.90 0.00 0.00 5.60 5.90 10.00
quote 0.00 0.00 0.00 0.10 0.25 31.50 quote 0.00 0.00 0.00 3.70 8.20
quote 0.00 0.00 0.00 0.05 0.25 32.00 quote 0.00 0.00 0.00 4.20 8.80
quote 0.00 0.00 0.00 0.00 0.25 32.50 quote 0.00 0.00 0.00 4.70 9.40
quote 0.00 0.00 0.00 0.00 0.25 33.00 quote 6.10 0.00 0.00 5.20 9.80 21.00
quote 0.00 0.00 0.00 0.00 0.25 33.50 quote 2.20 0.00 0.00 5.50 10.40 1.00
quote 2.40 0.00 0.00 0.00 0.25 3.00 34.00 quote 4.60 0.00 0.00 6.10 10.80 2.00
quote 0.00 0.00 0.00 0.00 0.25 34.50 quote 0.00 0.00 0.00 6.50 11.40
quote 0.00 0.00 0.00 0.00 0.25 35.00 quote 0.00 0.00 0.00 7.10 11.80
quote 3.40 0.00 0.00 0.00 0.25 1.00 35.50 quote 0.00 0.00 0.00 7.50 12.40
quote 0.00 0.00 0.00 0.00 0.25 36.00 quote 0.00 0.00 0.00 8.10 12.80
quote 0.00 0.00 0.00 0.00 0.25 36.50 quote 0.00 0.00 0.00 8.60 13.40
quote 0.01 0.00 0.00 0.00 0.25 10.00 37.00 quote 0.00 0.00 0.00 9.10 13.80
quote 0.00 0.00 0.00 0.00 0.25 37.50 quote 0.00 0.00 0.00 9.50 14.40
quote 0.00 0.00 0.00 0.00 0.25 38.00 quote 0.00 0.00 0.00 10.10 14.80
quote 0.00 0.00 0.00 0.00 0.25 38.50 quote 0.00 0.00 0.00 10.50 15.40
quote 0.00 0.00 0.00 0.00 0.20 39.00 quote 0.00 0.00 0.00 11.10 15.80
quote 0.00 0.00 0.00 0.00 0.25 39.50 quote 0.00 0.00 0.00 11.50 16.40
quote 0.00 0.00 0.00 0.00 0.25 40.00 quote 0.00 0.00 0.00 12.10 16.80
quote 0.00 0.00 0.00 0.00 0.25 40.50 quote 0.00 0.00 0.00 12.50 17.40
quote 0.00 0.00 0.00 0.00 0.25 41.00 quote 0.00 0.00 0.00 13.10 17.80
quote 0.90 0.00 0.00 0.00 0.25 25.00 41.50 quote 0.00 0.00 0.00 13.50 18.40
quote 0.00 0.00 0.00 0.00 0.25 42.00 quote 0.00 0.00 0.00 14.10 18.80
quote 0.00 0.00 0.00 0.00 0.25 45.00 quote 0.00 0.00 0.00 17.10 21.80

May, 2020 Options

Show

June, 2020 Options

Show

September, 2020 Options

Show

January, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.