Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-04-29)Premium Content

Dicks Sporting Goods Inc (DKS)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DKS 160617C00019000 C 06/17/16 19.0 22.40 25.70
DKS 160617C00020000 C 06/17/16 20.0 21.40 24.60
DKS 160617C00021000 C 06/17/16 21.0 20.40 23.80
DKS 160617C00022000 C 06/17/16 22.0 19.40 22.80
DKS 160617C00023000 C 06/17/16 23.0 18.40 21.80
DKS 160617C00024000 C 06/17/16 24.0 17.40 20.80
DKS 160617C00025000 C 06/17/16 25.0 16.40 19.80
DKS 160617C00026000 C 06/17/16 26.0 15.40 18.80
DKS 160617C00027000 C 06/17/16 27.0 14.40 17.80
DKS 160617C00028000 C 06/17/16 28.0 13.40 16.80
DKS 160617C00029000 C 06/17/16 29.0 12.40 15.80
DKS 160617C00030000 C 06/17/16 30.0 11.40 14.80
DKS 160617C00031000 C 06/17/16 31.0 10.40 13.80
DKS 160617C00032000 C 06/17/16 32.0 9.40 12.70
DKS 160617C00033000 C 06/17/16 33.0 8.40 11.70
DKS 160617C00034000 C 06/17/16 34.0 7.40 10.70
DKS 160617C00035000 C 06/17/16 35.0 6.30 8.50
DKS 160617C00036000 C 06/17/16 36.0 6.40 7.50
DKS 160617C00037000 C 06/17/16 37.0 5.40 6.50
DKS 160617C00038000 C 06/17/16 38.0 4.50 5.50
DKS 160617C00039000 C 06/17/16 39.0 2.55 5.90
DKS 160617C00040000 C 06/17/16 40.0 2.70 3.70
DKS 160617C00041000 C 06/17/16 41.0 2.10 2.50
DKS 160617C00042000 C 06/17/16 42.0 1.60 1.75
DKS 160617C00043000 C 06/17/16 43.0 1.00 1.15
DKS 160617C00044000 C 06/17/16 44.0 0.60 0.70
DKS 160617C00045000 C 06/17/16 45.0 0.35 0.40
DKS 160617C00046000 C 06/17/16 46.0 0.20 0.25
DKS 160617C00047000 C 06/17/16 47.0 0.10 0.15
DKS 160617C00048000 C 06/17/16 48.0 0.05 0.15
DKS 160617C00049000 C 06/17/16 49.0 0.00 0.15
DKS 160617C00050000 C 06/17/16 50.0 0.00 0.05
DKS 160617C00052500 C 06/17/16 52.5 0.00 0.15
DKS 160617C00055000 C 06/17/16 55.0 0.00 0.15
DKS 160617C00060000 C 06/17/16 60.0 0.00 0.15
DKS 160617C00065000 C 06/17/16 65.0 0.00 0.15
DKS 160617C00070000 C 06/17/16 70.0 0.00 0.15
DKS 160617P00019000 P 06/17/16 19.0 0.00 0.05
DKS 160617P00020000 P 06/17/16 20.0 0.00 0.10
DKS 160617P00021000 P 06/17/16 21.0 0.00 0.10
DKS 160617P00022000 P 06/17/16 22.0 0.00 0.10
DKS 160617P00023000 P 06/17/16 23.0 0.00 0.10
DKS 160617P00024000 P 06/17/16 24.0 0.00 0.10
DKS 160617P00025000 P 06/17/16 25.0 0.00 0.10
DKS 160617P00026000 P 06/17/16 26.0 0.00 0.15
DKS 160617P00027000 P 06/17/16 27.0 0.00 0.15
DKS 160617P00028000 P 06/17/16 28.0 0.00 0.15
DKS 160617P00029000 P 06/17/16 29.0 0.00 0.15
DKS 160617P00030000 P 06/17/16 30.0 0.00 0.10
DKS 160617P00031000 P 06/17/16 31.0 0.00 0.15
DKS 160617P00032000 P 06/17/16 32.0 0.00 0.15
DKS 160617P00033000 P 06/17/16 33.0 0.00 0.15
DKS 160617P00034000 P 06/17/16 34.0 0.00 0.15
DKS 160617P00035000 P 06/17/16 35.0 0.00 0.10
DKS 160617P00036000 P 06/17/16 36.0 0.00 0.15
DKS 160617P00037000 P 06/17/16 37.0 0.00 0.20
DKS 160617P00038000 P 06/17/16 38.0 0.05 0.25
DKS 160617P00039000 P 06/17/16 39.0 0.10 0.25
DKS 160617P00040000 P 06/17/16 40.0 0.20 0.30
DKS 160617P00041000 P 06/17/16 41.0 0.40 0.55
DKS 160617P00042000 P 06/17/16 42.0 0.65 0.75
DKS 160617P00043000 P 06/17/16 43.0 1.10 1.25
DKS 160617P00044000 P 06/17/16 44.0 1.65 1.85
DKS 160617P00045000 P 06/17/16 45.0 2.05 2.75
DKS 160617P00046000 P 06/17/16 46.0 1.75 3.90
DKS 160617P00047000 P 06/17/16 47.0 2.80 5.20
DKS 160617P00048000 P 06/17/16 48.0 3.40 6.60
DKS 160617P00049000 P 06/17/16 49.0 4.40 7.80
DKS 160617P00050000 P 06/17/16 50.0 5.30 8.80
DKS 160617P00052500 P 06/17/16 52.5 7.80 10.90
DKS 160617P00055000 P 06/17/16 55.0 10.30 13.50
DKS 160617P00060000 P 06/17/16 60.0 15.30 18.80
DKS 160617P00065000 P 06/17/16 65.0 20.30 23.30
DKS 160617P00070000 P 06/17/16 70.0 25.30 28.30
DKS 160715C00028000 C 07/15/16 28.0 13.40 16.80
DKS 160715C00029000 C 07/15/16 29.0 12.40 15.80
DKS 160715C00030000 C 07/15/16 30.0 11.30 14.80
DKS 160715C00031000 C 07/15/16 31.0 10.50 13.80
DKS 160715C00032000 C 07/15/16 32.0 9.60 12.80
DKS 160715C00033000 C 07/15/16 33.0 8.60 11.90
DKS 160715C00034000 C 07/15/16 34.0 7.60 10.90
DKS 160715C00035000 C 07/15/16 35.0 6.40 9.90
DKS 160715C00036000 C 07/15/16 36.0 5.60 8.90
DKS 160715C00037000 C 07/15/16 37.0 4.70 8.00
DKS 160715C00038000 C 07/15/16 38.0 4.70 5.80
DKS 160715C00039000 C 07/15/16 39.0 3.90 5.00
DKS 160715C00040000 C 07/15/16 40.0 3.50 4.10
DKS 160715C00041000 C 07/15/16 41.0 2.80 3.30
DKS 160715C00042000 C 07/15/16 42.0 2.15 2.35
DKS 160715C00043000 C 07/15/16 43.0 1.65 1.80
DKS 160715C00044000 C 07/15/16 44.0 1.20 1.30
DKS 160715C00045000 C 07/15/16 45.0 0.80 0.95
DKS 160715C00046000 C 07/15/16 46.0 0.50 0.65
DKS 160715C00047000 C 07/15/16 47.0 0.35 0.50
DKS 160715C00048000 C 07/15/16 48.0 0.15 0.30
DKS 160715C00049000 C 07/15/16 49.0 0.05 0.20
DKS 160715C00050000 C 07/15/16 50.0 0.00 0.20
DKS 160715P00028000 P 07/15/16 28.0 0.00 0.15
DKS 160715P00029000 P 07/15/16 29.0 0.00 0.15
DKS 160715P00030000 P 07/15/16 30.0 0.00 0.15
DKS 160715P00031000 P 07/15/16 31.0 0.00 0.15
DKS 160715P00032000 P 07/15/16 32.0 0.00 0.15
DKS 160715P00033000 P 07/15/16 33.0 0.00 0.20
DKS 160715P00034000 P 07/15/16 34.0 0.00 0.25
DKS 160715P00035000 P 07/15/16 35.0 0.05 0.30
DKS 160715P00036000 P 07/15/16 36.0 0.10 0.35
DKS 160715P00037000 P 07/15/16 37.0 0.20 0.40
DKS 160715P00038000 P 07/15/16 38.0 0.35 0.55
DKS 160715P00039000 P 07/15/16 39.0 0.45 0.70
DKS 160715P00040000 P 07/15/16 40.0 0.65 0.90
DKS 160715P00041000 P 07/15/16 41.0 0.95 1.15
DKS 160715P00042000 P 07/15/16 42.0 1.30 1.50
DKS 160715P00043000 P 07/15/16 43.0 1.70 1.90
DKS 160715P00044000 P 07/15/16 44.0 2.25 2.50
DKS 160715P00045000 P 07/15/16 45.0 2.85 3.50
DKS 160715P00046000 P 07/15/16 46.0 3.30 4.20
DKS 160715P00047000 P 07/15/16 47.0 4.00 5.10
DKS 160715P00048000 P 07/15/16 48.0 3.60 6.00
DKS 160715P00049000 P 07/15/16 49.0 4.50 7.80
DKS 160715P00050000 P 07/15/16 50.0 5.70 8.40
DKS 160916C00019000 C 09/16/16 19.0 22.40 25.80
DKS 160916C00020000 C 09/16/16 20.0 21.40 24.80
DKS 160916C00021000 C 09/16/16 21.0 20.40 23.80
DKS 160916C00022000 C 09/16/16 22.0 19.40 22.80
DKS 160916C00023000 C 09/16/16 23.0 18.40 21.80
DKS 160916C00024000 C 09/16/16 24.0 17.50 20.90
DKS 160916C00025000 C 09/16/16 25.0 16.50 19.90
DKS 160916C00026000 C 09/16/16 26.0 15.40 18.80
DKS 160916C00027000 C 09/16/16 27.0 14.40 17.90
DKS 160916C00028000 C 09/16/16 28.0 13.40 16.90
DKS 160916C00029000 C 09/16/16 29.0 12.40 15.90
DKS 160916C00030000 C 09/16/16 30.0 11.50 14.90
DKS 160916C00031000 C 09/16/16 31.0 10.60 13.90
DKS 160916C00032000 C 09/16/16 32.0 10.30 13.00
DKS 160916C00033000 C 09/16/16 33.0 8.80 12.10
DKS 160916C00034000 C 09/16/16 34.0 8.90 10.00
DKS 160916C00035000 C 09/16/16 35.0 8.00 9.10
DKS 160916C00036000 C 09/16/16 36.0 7.70 7.90
DKS 160916C00037000 C 09/16/16 37.0 6.90 7.10
DKS 160916C00038000 C 09/16/16 38.0 6.10 6.30
DKS 160916C00039000 C 09/16/16 39.0 5.40 5.60
DKS 160916C00040000 C 09/16/16 40.0 4.70 4.90
DKS 160916C00041000 C 09/16/16 41.0 4.00 4.20
DKS 160916C00042000 C 09/16/16 42.0 3.40 3.60
DKS 160916C00043000 C 09/16/16 43.0 2.90 3.10
DKS 160916C00044000 C 09/16/16 44.0 2.40 2.65
DKS 160916C00045000 C 09/16/16 45.0 2.00 2.25
DKS 160916C00046000 C 09/16/16 46.0 1.60 1.80
DKS 160916C00047000 C 09/16/16 47.0 1.30 1.55
DKS 160916C00048000 C 09/16/16 48.0 1.05 1.20
DKS 160916C00049000 C 09/16/16 49.0 0.80 1.00
DKS 160916C00050000 C 09/16/16 50.0 0.65 0.75
DKS 160916C00055000 C 09/16/16 55.0 0.15 0.25
DKS 160916C00060000 C 09/16/16 60.0 0.00 0.10
DKS 160916C00065000 C 09/16/16 65.0 0.00 0.05
DKS 160916P00019000 P 09/16/16 19.0 0.00 0.05
DKS 160916P00020000 P 09/16/16 20.0 0.00 0.05
DKS 160916P00021000 P 09/16/16 21.0 0.00 0.05
DKS 160916P00022000 P 09/16/16 22.0 0.00 0.05
DKS 160916P00023000 P 09/16/16 23.0 0.00 0.10
DKS 160916P00024000 P 09/16/16 24.0 0.00 0.10
DKS 160916P00025000 P 09/16/16 25.0 0.00 0.10
DKS 160916P00026000 P 09/16/16 26.0 0.05 0.15
DKS 160916P00027000 P 09/16/16 27.0 0.05 0.15
DKS 160916P00028000 P 09/16/16 28.0 0.10 0.20
DKS 160916P00029000 P 09/16/16 29.0 0.15 0.25
DKS 160916P00030000 P 09/16/16 30.0 0.20 0.30
DKS 160916P00031000 P 09/16/16 31.0 0.25 0.40
DKS 160916P00032000 P 09/16/16 32.0 0.30 0.45
DKS 160916P00033000 P 09/16/16 33.0 0.40 0.55
DKS 160916P00034000 P 09/16/16 34.0 0.50 0.65
DKS 160916P00035000 P 09/16/16 35.0 0.65 0.80
DKS 160916P00036000 P 09/16/16 36.0 0.80 1.00
DKS 160916P00037000 P 09/16/16 37.0 1.00 1.15
DKS 160916P00038000 P 09/16/16 38.0 1.25 1.40
DKS 160916P00039000 P 09/16/16 39.0 1.50 1.70
DKS 160916P00040000 P 09/16/16 40.0 1.80 2.00
DKS 160916P00041000 P 09/16/16 41.0 2.20 2.40
DKS 160916P00042000 P 09/16/16 42.0 2.55 2.80
DKS 160916P00043000 P 09/16/16 43.0 3.00 3.30
DKS 160916P00044000 P 09/16/16 44.0 3.50 3.80
DKS 160916P00045000 P 09/16/16 45.0 4.10 4.40
DKS 160916P00046000 P 09/16/16 46.0 4.70 5.00
DKS 160916P00047000 P 09/16/16 47.0 5.40 5.70
DKS 160916P00048000 P 09/16/16 48.0 6.10 6.40
DKS 160916P00049000 P 09/16/16 49.0 6.90 7.20
DKS 160916P00050000 P 09/16/16 50.0 7.70 8.00
DKS 160916P00055000 P 09/16/16 55.0 10.60 14.00
DKS 160916P00060000 P 09/16/16 60.0 15.40 18.90
DKS 160916P00065000 P 09/16/16 65.0 20.40 23.30
DKS 161216C00021000 C 12/16/16 21.0 20.10 24.00
DKS 161216C00022000 C 12/16/16 22.0 19.00 23.30
DKS 161216C00023000 C 12/16/16 23.0 17.90 22.10
DKS 161216C00024000 C 12/16/16 24.0 17.00 21.40
DKS 161216C00025000 C 12/16/16 25.0 16.00 20.10
DKS 161216C00026000 C 12/16/16 26.0 15.40 18.90
DKS 161216C00027000 C 12/16/16 27.0 14.10 17.90
DKS 161216C00028000 C 12/16/16 28.0 13.10 16.90
DKS 161216C00029000 C 12/16/16 29.0 12.50 16.00
DKS 161216C00030000 C 12/16/16 30.0 11.40 15.80
DKS 161216C00031000 C 12/16/16 31.0 11.90 13.10
DKS 161216C00032000 C 12/16/16 32.0 11.00 12.20
DKS 161216C00033000 C 12/16/16 33.0 10.20 11.40
DKS 161216C00034000 C 12/16/16 34.0 9.90 10.20
DKS 161216C00035000 C 12/16/16 35.0 9.10 9.40
DKS 161216C00036000 C 12/16/16 36.0 8.30 8.60
DKS 161216C00037000 C 12/16/16 37.0 7.60 7.80
DKS 161216C00038000 C 12/16/16 38.0 6.90 7.10
DKS 161216C00039000 C 12/16/16 39.0 6.20 6.40
DKS 161216C00040000 C 12/16/16 40.0 5.50 5.80
DKS 161216C00041000 C 12/16/16 41.0 5.00 5.20
DKS 161216C00042000 C 12/16/16 42.0 4.40 4.60
DKS 161216C00043000 C 12/16/16 43.0 3.80 4.10
DKS 161216C00044000 C 12/16/16 44.0 3.40 3.60
DKS 161216C00045000 C 12/16/16 45.0 2.90 3.20
DKS 161216C00046000 C 12/16/16 46.0 2.50 2.80
DKS 161216C00047000 C 12/16/16 47.0 2.10 2.45
DKS 161216C00048000 C 12/16/16 48.0 1.80 2.10
DKS 161216C00049000 C 12/16/16 49.0 1.55 1.80
DKS 161216C00050000 C 12/16/16 50.0 1.30 1.55
DKS 161216C00055000 C 12/16/16 55.0 0.45 0.65
DKS 161216C00060000 C 12/16/16 60.0 0.15 0.25
DKS 161216C00065000 C 12/16/16 65.0 0.05 0.10
DKS 161216P00021000 P 12/16/16 21.0 0.05 0.15
DKS 161216P00022000 P 12/16/16 22.0 0.05 0.15
DKS 161216P00023000 P 12/16/16 23.0 0.10 0.20
DKS 161216P00024000 P 12/16/16 24.0 0.15 0.25
DKS 161216P00025000 P 12/16/16 25.0 0.20 0.30
DKS 161216P00026000 P 12/16/16 26.0 0.25 0.35
DKS 161216P00027000 P 12/16/16 27.0 0.30 0.45
DKS 161216P00028000 P 12/16/16 28.0 0.35 0.50
DKS 161216P00029000 P 12/16/16 29.0 0.45 0.60
DKS 161216P00030000 P 12/16/16 30.0 0.55 0.70
DKS 161216P00031000 P 12/16/16 31.0 0.65 0.85
DKS 161216P00032000 P 12/16/16 32.0 0.80 1.00
DKS 161216P00033000 P 12/16/16 33.0 0.95 1.15
DKS 161216P00034000 P 12/16/16 34.0 1.10 1.35
DKS 161216P00035000 P 12/16/16 35.0 1.30 1.55
DKS 161216P00036000 P 12/16/16 36.0 1.55 1.75
DKS 161216P00037000 P 12/16/16 37.0 1.80 2.05
DKS 161216P00038000 P 12/16/16 38.0 2.05 2.30
DKS 161216P00039000 P 12/16/16 39.0 2.40 2.65
DKS 161216P00040000 P 12/16/16 40.0 2.75 3.00
DKS 161216P00041000 P 12/16/16 41.0 3.10 3.40
DKS 161216P00042000 P 12/16/16 42.0 3.60 3.80
DKS 161216P00043000 P 12/16/16 43.0 4.00 4.30
DKS 161216P00044000 P 12/16/16 44.0 4.50 4.80
DKS 161216P00045000 P 12/16/16 45.0 5.10 5.40
DKS 161216P00046000 P 12/16/16 46.0 5.70 6.00
DKS 161216P00047000 P 12/16/16 47.0 6.30 6.60
DKS 161216P00048000 P 12/16/16 48.0 7.00 7.30
DKS 161216P00049000 P 12/16/16 49.0 7.70 8.00
DKS 161216P00050000 P 12/16/16 50.0 8.40 8.70
DKS 161216P00055000 P 12/16/16 55.0 11.10 13.40
DKS 161216P00060000 P 12/16/16 60.0 15.90 19.10
DKS 161216P00065000 P 12/16/16 65.0 20.30 23.20
DKS 170120C00018000 C 01/20/17 18.0 23.10 27.00
DKS 170120C00020000 C 01/20/17 20.0 20.80 25.20
DKS 170120C00021000 C 01/20/17 21.0 19.80 24.20
DKS 170120C00022000 C 01/20/17 22.0 18.90 23.10
DKS 170120C00023000 C 01/20/17 23.0 17.90 22.40
DKS 170120C00024000 C 01/20/17 24.0 16.90 21.30
DKS 170120C00025000 C 01/20/17 25.0 16.00 20.30
DKS 170120C00026000 C 01/20/17 26.0 15.00 19.30
DKS 170120C00027000 C 01/20/17 27.0 14.00 18.50
DKS 170120C00028000 C 01/20/17 28.0 13.30 17.00
DKS 170120C00029000 C 01/20/17 29.0 12.40 15.90
DKS 170120C00030000 C 01/20/17 30.0 12.00 15.80
DKS 170120C00031000 C 01/20/17 31.0 10.60 13.90
DKS 170120C00032000 C 01/20/17 32.0 9.60 13.40
DKS 170120C00033000 C 01/20/17 33.0 8.80 12.50
DKS 170120C00034000 C 01/20/17 34.0 10.10 10.30
DKS 170120C00035000 C 01/20/17 35.0 9.30 9.50
DKS 170120C00036000 C 01/20/17 36.0 8.50 8.80
DKS 170120C00037000 C 01/20/17 37.0 7.80 8.10
DKS 170120C00038000 C 01/20/17 38.0 7.10 7.30
DKS 170120C00039000 C 01/20/17 39.0 6.40 6.70
DKS 170120C00040000 C 01/20/17 40.0 5.80 6.00
DKS 170120C00041000 C 01/20/17 41.0 5.20 5.40
DKS 170120C00042000 C 01/20/17 42.0 4.60 4.90
DKS 170120C00043000 C 01/20/17 43.0 4.10 4.40
DKS 170120C00044000 C 01/20/17 44.0 3.60 3.90
DKS 170120C00045000 C 01/20/17 45.0 3.10 3.40
DKS 170120C00046000 C 01/20/17 46.0 2.70 3.00
DKS 170120C00047000 C 01/20/17 47.0 2.35 2.65
DKS 170120C00048000 C 01/20/17 48.0 2.00 2.35
DKS 170120C00049000 C 01/20/17 49.0 1.70 2.05
DKS 170120C00050000 C 01/20/17 50.0 1.45 1.75
DKS 170120C00052500 C 01/20/17 52.5 0.95 1.20
DKS 170120C00055000 C 01/20/17 55.0 0.60 0.80
DKS 170120C00057500 C 01/20/17 57.5 0.35 0.55
DKS 170120C00060000 C 01/20/17 60.0 0.20 0.35
DKS 170120C00062500 C 01/20/17 62.5 0.10 0.20
DKS 170120C00065000 C 01/20/17 65.0 0.05 0.15
DKS 170120C00067500 C 01/20/17 67.5 0.00 0.10
DKS 170120C00070000 C 01/20/17 70.0 0.00 0.10
DKS 170120C00075000 C 01/20/17 75.0 0.00 0.05
DKS 170120C00080000 C 01/20/17 80.0 0.00 0.05
DKS 170120C00085000 C 01/20/17 85.0 0.00 0.05
DKS 170120P00018000 P 01/20/17 18.0 0.00 0.10
DKS 170120P00020000 P 01/20/17 20.0 0.05 0.15
DKS 170120P00021000 P 01/20/17 21.0 0.10 0.20
DKS 170120P00022000 P 01/20/17 22.0 0.10 0.20
DKS 170120P00023000 P 01/20/17 23.0 0.15 0.25
DKS 170120P00024000 P 01/20/17 24.0 0.20 0.35
DKS 170120P00025000 P 01/20/17 25.0 0.25 0.40
DKS 170120P00026000 P 01/20/17 26.0 0.30 0.45
DKS 170120P00027000 P 01/20/17 27.0 0.35 0.55
DKS 170120P00028000 P 01/20/17 28.0 0.45 0.65
DKS 170120P00029000 P 01/20/17 29.0 0.55 0.75
DKS 170120P00030000 P 01/20/17 30.0 0.65 0.85
DKS 170120P00031000 P 01/20/17 31.0 0.80 1.00
DKS 170120P00032000 P 01/20/17 32.0 0.95 1.15
DKS 170120P00033000 P 01/20/17 33.0 1.10 1.30
DKS 170120P00034000 P 01/20/17 34.0 1.25 1.50
DKS 170120P00035000 P 01/20/17 35.0 1.50 1.70
DKS 170120P00036000 P 01/20/17 36.0 1.70 2.00
DKS 170120P00037000 P 01/20/17 37.0 2.00 2.25
DKS 170120P00038000 P 01/20/17 38.0 2.30 2.55
DKS 170120P00039000 P 01/20/17 39.0 2.60 2.85
DKS 170120P00040000 P 01/20/17 40.0 3.00 3.20
DKS 170120P00041000 P 01/20/17 41.0 3.30 3.60
DKS 170120P00042000 P 01/20/17 42.0 3.80 4.10
DKS 170120P00043000 P 01/20/17 43.0 4.30 4.50
DKS 170120P00044000 P 01/20/17 44.0 4.70 5.10
DKS 170120P00045000 P 01/20/17 45.0 5.30 5.60
DKS 170120P00046000 P 01/20/17 46.0 5.90 6.20
DKS 170120P00047000 P 01/20/17 47.0 6.50 6.80
DKS 170120P00048000 P 01/20/17 48.0 7.10 7.50
DKS 170120P00049000 P 01/20/17 49.0 7.80 8.20
DKS 170120P00050000 P 01/20/17 50.0 8.60 8.90
DKS 170120P00052500 P 01/20/17 52.5 10.50 10.90
DKS 170120P00055000 P 01/20/17 55.0 10.60 13.50
DKS 170120P00057500 P 01/20/17 57.5 13.10 15.70
DKS 170120P00060000 P 01/20/17 60.0 15.40 19.00
DKS 170120P00062500 P 01/20/17 62.5 17.80 20.70
DKS 170120P00065000 P 01/20/17 65.0 20.30 23.20
DKS 170120P00067500 P 01/20/17 67.5 22.70 25.80
DKS 170120P00070000 P 01/20/17 70.0 24.90 28.30
DKS 170120P00075000 P 01/20/17 75.0 29.70 33.30
DKS 170120P00080000 P 01/20/17 80.0 34.90 38.30
DKS 170120P00085000 P 01/20/17 85.0 39.70 43.30
DKS 180119C00018000 C 01/19/18 18.0 22.60 27.50
DKS 180119C00020000 C 01/19/18 20.0 21.10 26.00
DKS 180119C00023000 C 01/19/18 23.0 18.00 23.00
DKS 180119C00025000 C 01/19/18 25.0 16.50 21.40
DKS 180119C00028000 C 01/19/18 28.0 14.00 18.90
DKS 180119C00030000 C 01/19/18 30.0 12.50 17.00
DKS 180119C00033000 C 01/19/18 33.0 11.70 13.70
DKS 180119C00035000 C 01/19/18 35.0 10.30 12.40
DKS 180119C00038000 C 01/19/18 38.0 8.50 10.50
DKS 180119C00040000 C 01/19/18 40.0 7.40 9.40
DKS 180119C00042000 C 01/19/18 42.0 6.50 8.30
DKS 180119C00045000 C 01/19/18 45.0 5.10 6.30
DKS 180119C00047000 C 01/19/18 47.0 4.30 6.10
DKS 180119C00050000 C 01/19/18 50.0 3.30 4.40
DKS 180119C00055000 C 01/19/18 55.0 2.05 3.70
DKS 180119C00060000 C 01/19/18 60.0 1.20 2.55
DKS 180119C00065000 C 01/19/18 65.0 0.65 1.20
DKS 180119C00070000 C 01/19/18 70.0 0.30 0.95
DKS 180119P00018000 P 01/19/18 18.0 0.30 0.85
DKS 180119P00020000 P 01/19/18 20.0 0.45 1.00
DKS 180119P00023000 P 01/19/18 23.0 0.70 1.30
DKS 180119P00025000 P 01/19/18 25.0 0.95 1.60
DKS 180119P00028000 P 01/19/18 28.0 1.45 1.95
DKS 180119P00030000 P 01/19/18 30.0 1.85 2.35
DKS 180119P00033000 P 01/19/18 33.0 2.60 3.20
DKS 180119P00035000 P 01/19/18 35.0 3.20 3.80
DKS 180119P00038000 P 01/19/18 38.0 4.30 5.00
DKS 180119P00040000 P 01/19/18 40.0 5.10 5.80
DKS 180119P00042000 P 01/19/18 42.0 6.00 6.80
DKS 180119P00045000 P 01/19/18 45.0 7.60 8.40
DKS 180119P00047000 P 01/19/18 47.0 8.70 9.70
DKS 180119P00050000 P 01/19/18 50.0 10.60 11.60
DKS 180119P00055000 P 01/19/18 55.0 14.10 15.80
DKS 180119P00060000 P 01/19/18 60.0 17.40 19.50
DKS 180119P00065000 P 01/19/18 65.0 20.60 25.50
DKS 180119P00070000 P 01/19/18 70.0 25.10 30.00

OPRA data is delayed 15 minutes.