OPTION CHAIN FOR DICK'S SPORTING GOODS INC.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires February 26, 2021 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 38.20 | 41.60 | 35.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 34.00 | 35.90 | 40.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 28.90 | 31.90 | 45.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 23.40 | 25.60 | 50.00 | quote | 0.20 | 0.00 | 0.00 | 0.00 | 0.20 | 2.00 | |
| quote | 12.09 | 0.00 | 0.00 | 17.60 | 22.50 | 3.00 | 55.00 | quote | 0.19 | 0.00 | 0.00 | 0.00 | 1.50 | 146.00 |
| quote | 0.00 | 0.00 | 0.00 | 17.10 | 21.90 | 55.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 17.20 | 20.90 | 56.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 16.00 | 21.00 | 56.50 | quote | 0.80 | 0.00 | 0.00 | 0.00 | 1.50 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 17.50 | 19.80 | 57.00 | quote | 0.70 | 0.00 | 0.00 | 0.00 | 1.50 | 18.00 | |
| quote | 0.00 | 0.00 | 0.00 | 15.00 | 19.90 | 57.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.95 | ||
| quote | 0.00 | 0.00 | 0.00 | 15.90 | 17.80 | 58.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.25 | ||
| quote | 9.70 | 0.00 | 0.00 | 14.10 | 19.00 | 2.00 | 58.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.50 | |
| quote | 12.61 | 0.00 | 0.00 | 14.50 | 17.30 | 59.00 | quote | 0.69 | 0.00 | 0.00 | 0.00 | 1.50 | 10.00 | |
| quote | 0.00 | 0.00 | 0.00 | 13.10 | 18.00 | 59.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 13.30 | 16.40 | 60.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 12.00 | 16.90 | 60.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 11.50 | 16.40 | 61.00 | quote | 0.69 | 0.00 | 0.00 | 0.00 | 1.50 | 5.00 | |
| quote | 0.00 | 0.00 | 0.00 | 11.10 | 16.00 | 61.50 | quote | 0.06 | 0.00 | 0.00 | 0.00 | 0.45 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 11.50 | 14.20 | 62.00 | quote | 0.72 | 0.00 | 0.00 | 0.00 | 0.80 | 5.00 | |
| quote | 0.00 | 0.00 | 0.00 | 10.00 | 14.90 | 62.50 | quote | 2.25 | 0.00 | 0.00 | 0.00 | 1.50 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 10.70 | 12.40 | 63.00 | quote | 0.25 | 0.00 | 0.00 | 0.00 | 1.50 | 1.00 | |
| quote | 5.20 | 0.00 | 0.00 | 9.10 | 14.00 | 1.00 | 63.50 | quote | 2.05 | 0.00 | 0.00 | 0.00 | 1.50 | 9.00 |
| quote | 11.85 | 6.69 | 1.00 | 9.30 | 12.40 | 1.00 | 64.00 | quote | 0.20 | 0.00 | 0.00 | 0.00 | 1.50 | 8.00 |
| quote | 0.00 | 0.00 | 0.00 | 9.10 | 11.70 | 64.50 | quote | 2.00 | 0.00 | 0.00 | 0.00 | 1.50 | 4.00 | |
| quote | 7.72 | -2.89 | 1.00 | 9.50 | 10.80 | 20.00 | 65.00 | quote | 0.25 | 0.00 | 0.00 | 0.00 | 1.50 | 25.00 |
| quote | 3.40 | 0.00 | 0.00 | 8.70 | 10.30 | 5.00 | 65.50 | quote | 0.05 | 0.00 | 5.00 | 0.00 | 1.35 | 27.00 |
| quote | 8.84 | 5.64 | 5.00 | 8.20 | 9.90 | 13.00 | 66.00 | quote | 1.50 | 0.00 | 0.00 | 0.00 | 1.50 | 1.00 |
| quote | 8.95 | 0.00 | 0.00 | 7.70 | 10.00 | 17.00 | 66.50 | quote | 1.65 | 0.00 | 0.00 | 0.00 | 1.50 | 6.00 |
| quote | 6.10 | -4.38 | 1.00 | 7.20 | 9.00 | 14.00 | 67.00 | quote | 1.95 | 0.00 | 0.00 | 0.00 | 1.50 | 54.00 |
| quote | 9.30 | 0.00 | 0.00 | 6.70 | 8.20 | 1.00 | 67.50 | quote | 0.40 | 0.00 | 0.00 | 0.00 | 0.15 | 21.00 |
| quote | 5.04 | 0.00 | 0.00 | 6.70 | 7.70 | 26.00 | 68.00 | quote | 0.40 | 0.00 | 0.00 | 0.00 | 0.15 | 9.00 |
| quote | 7.10 | 0.00 | 0.00 | 5.80 | 8.00 | 10.00 | 68.50 | quote | 0.65 | 0.00 | 0.00 | 0.00 | 0.15 | 31.00 |
| quote | 8.70 | 0.00 | 0.00 | 5.40 | 8.30 | 20.00 | 69.00 | quote | 0.25 | -0.05 | 7.00 | 0.05 | 0.15 | 7.00 |
| quote | 3.13 | -1.67 | 1.00 | 4.90 | 6.80 | 233.00 | 70.00 | quote | 0.10 | -0.25 | 4.00 | 0.05 | 0.15 | 176.00 |
| quote | 2.41 | 0.00 | 0.00 | 3.90 | 4.50 | 198.00 | 71.00 | quote | 0.45 | 0.15 | 27.00 | 0.10 | 0.25 | 233.00 |
| quote | 2.76 | 1.11 | 6.00 | 3.00 | 3.60 | 29.00 | 72.00 | quote | 0.30 | -0.40 | 2.00 | 0.15 | 0.30 | 249.00 |
| quote | 1.97 | 0.33 | 5.00 | 2.25 | 2.65 | 25.00 | 73.00 | quote | 0.50 | -2.15 | 3.00 | 0.30 | 0.50 | 8.00 |
| quote | 2.10 | 0.55 | 104.00 | 1.35 | 1.95 | 429.00 | 74.00 | quote | 1.00 | -0.50 | 10.00 | 0.55 | 0.85 | 13.00 |
| quote | 0.70 | -0.05 | 2.00 | 0.95 | 1.20 | 92.00 | 75.00 | quote | 2.25 | -0.05 | 1.00 | 1.00 | 1.20 | 1,587 |
| 75.08 | Current price as of 2/24/2021 04:00:02 PM | |||||||||||||
| quote | 0.70 | 0.20 | 27.00 | 0.55 | 0.85 | 33.00 | 76.00 | quote | 2.30 | -0.71 | 2.00 | 1.55 | 1.85 | 35.00 |
| quote | 0.55 | 0.15 | 5.00 | 0.40 | 0.65 | 16.00 | 76.50 | quote | 2.75 | 0.00 | 6.00 | 1.90 | 3.00 | 8.00 |
| quote | 0.40 | 0.15 | 12.00 | 0.30 | 0.50 | 229.00 | 77.00 | quote | 3.82 | 0.47 | 20.00 | 2.20 | 2.85 | 44.00 |
| quote | 0.17 | -0.48 | 7.00 | 0.15 | 0.30 | 35.00 | 78.00 | quote | 4.70 | -1.35 | 2.00 | 3.00 | 3.70 | 11.00 |
| quote | 0.40 | 0.10 | 7.00 | 0.10 | 0.45 | 9.00 | 78.50 | quote | 0.00 | 0.00 | 0.00 | 2.50 | 4.00 | |
| quote | 0.50 | 0.22 | 1.00 | 0.05 | 0.20 | 23.00 | 79.00 | quote | 4.30 | 0.00 | 0.00 | 2.95 | 4.30 | 2.00 |
| quote | 0.30 | 0.10 | 11.00 | 0.05 | 0.15 | 41.00 | 80.00 | quote | 4.80 | -2.00 | 2.00 | 4.00 | 6.20 | 3.00 |
| quote | 0.21 | 0.03 | 2.00 | 0.00 | 0.15 | 6.00 | 81.00 | quote | 0.00 | 0.00 | 0.00 | 4.40 | 8.20 | |
| quote | 0.15 | 0.00 | 0.00 | 0.00 | 0.35 | 2.00 | 81.50 | quote | 0.00 | 0.00 | 0.00 | 5.50 | 7.90 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.35 | 82.00 | quote | 0.00 | 0.00 | 0.00 | 6.40 | 8.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.35 | 82.50 | quote | 0.00 | 0.00 | 0.00 | 6.40 | 9.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.35 | 83.00 | quote | 0.00 | 0.00 | 0.00 | 6.10 | 8.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.35 | 83.50 | quote | 0.00 | 0.00 | 0.00 | 7.20 | 9.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.30 | 84.00 | quote | 0.00 | 0.00 | 0.00 | 7.30 | 10.90 | ||
| quote | 0.40 | 0.00 | 0.00 | 0.00 | 0.15 | 137.00 | 85.00 | quote | 8.10 | 0.00 | 0.00 | 9.70 | 11.30 | 3.00 |
| quote | 0.05 | -0.30 | 3.00 | 0.00 | 0.40 | 8.00 | 90.00 | quote | 0.00 | 0.00 | 0.00 | 13.30 | 16.90 | |
| quote | 0.20 | 0.00 | 0.00 | 0.00 | 0.40 | 2.00 | 95.00 | quote | 0.00 | 0.00 | 0.00 | 18.10 | 22.40 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.65 | 100.00 | quote | 0.00 | 0.00 | 0.00 | 22.60 | 27.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.40 | 105.00 | quote | 0.00 | 0.00 | 0.00 | 29.00 | 30.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 110.00 | quote | 0.00 | 0.00 | 0.00 | 32.70 | 37.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.30 | 115.00 | quote | 0.00 | 0.00 | 0.00 | 38.30 | 41.90 | ||
Show All |
