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 (2014-08-01)Premium Content

Nike Inc (NKE)
As of Aug 20 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NKE 140822C00055000 C 08/22/14 55.0 23.75 24.30
NKE 140822C00057500 C 08/22/14 57.5 21.00 21.80
NKE 140822C00060000 C 08/22/14 60.0 17.75 19.30
NKE 140822C00062500 C 08/22/14 62.5 16.00 16.80
NKE 140822C00065000 C 08/22/14 65.0 13.40 14.25
NKE 140822C00066000 C 08/22/14 66.0 12.75 13.30
NKE 140822C00067000 C 08/22/14 67.0 11.75 12.15
NKE 140822C00068000 C 08/22/14 68.0 9.90 11.70
NKE 140822C00068500 C 08/22/14 68.5 9.45 11.20
NKE 140822C00069000 C 08/22/14 69.0 8.95 10.50
NKE 140822C00069500 C 08/22/14 69.5 8.95 9.65
NKE 140822C00070000 C 08/22/14 70.0 8.45 9.15
NKE 140822C00070500 C 08/22/14 70.5 7.70 8.65
NKE 140822C00071000 C 08/22/14 71.0 7.45 8.20
NKE 140822C00071500 C 08/22/14 71.5 6.70 7.70
NKE 140822C00072000 C 08/22/14 72.0 6.20 7.20
NKE 140822C00072500 C 08/22/14 72.5 5.95 6.70
NKE 140822C00073000 C 08/22/14 73.0 5.45 6.20
NKE 140822C00073500 C 08/22/14 73.5 4.75 5.70
NKE 140822C00074000 C 08/22/14 74.0 4.25 5.20
NKE 140822C00074500 C 08/22/14 74.5 3.75 4.70
NKE 140822C00075000 C 08/22/14 75.0 3.45 4.20
NKE 140822C00076000 C 08/22/14 76.0 2.51 3.20
NKE 140822C00077000 C 08/22/14 77.0 1.67 2.06
NKE 140822C00078000 C 08/22/14 78.0 1.01 1.17
NKE 140822C00079000 C 08/22/14 79.0 0.36 0.39
NKE 140822C00080000 C 08/22/14 80.0 0.06 0.12
NKE 140822C00081000 C 08/22/14 81.0 0.01 0.14
NKE 140822C00082000 C 08/22/14 82.0 0.00 0.14
NKE 140822C00083000 C 08/22/14 83.0 0.00 0.13
NKE 140822C00084000 C 08/22/14 84.0 0.00 0.12
NKE 140822C00085000 C 08/22/14 85.0 0.00 0.12
NKE 140822C00086000 C 08/22/14 86.0 0.00 0.11
NKE 140822C00087000 C 08/22/14 87.0 0.00 0.11
NKE 140822C00088000 C 08/22/14 88.0 0.00 0.11
NKE 140822C00089000 C 08/22/14 89.0 0.00 0.11
NKE 140822C00090000 C 08/22/14 90.0 0.00 0.11
NKE 140822C00091000 C 08/22/14 91.0 0.00 0.11
NKE 140822C00092000 C 08/22/14 92.0 0.00 0.11
NKE 140822C00093000 C 08/22/14 93.0 0.00 0.11
NKE 140822C00094000 C 08/22/14 94.0 0.00 0.11
NKE 140822C00095000 C 08/22/14 95.0 0.00 0.11
NKE 140822C00096000 C 08/22/14 96.0 0.00 0.11
NKE 140822C00099000 C 08/22/14 99.0 0.00 0.11
NKE 140822C00100000 C 08/22/14 100.0 0.00 0.11
NKE 140822C00101000 C 08/22/14 101.0 0.00 0.11
NKE 140822P00055000 P 08/22/14 55.0 0.00 0.11
NKE 140822P00057500 P 08/22/14 57.5 0.00 0.11
NKE 140822P00060000 P 08/22/14 60.0 0.00 0.11
NKE 140822P00062500 P 08/22/14 62.5 0.00 0.12
NKE 140822P00065000 P 08/22/14 65.0 0.00 0.12
NKE 140822P00066000 P 08/22/14 66.0 0.00 0.12
NKE 140822P00067000 P 08/22/14 67.0 0.00 0.01
NKE 140822P00068000 P 08/22/14 68.0 0.00 0.12
NKE 140822P00068500 P 08/22/14 68.5 0.00 0.12
NKE 140822P00069000 P 08/22/14 69.0 0.00 0.06
NKE 140822P00069500 P 08/22/14 69.5 0.00 0.12
NKE 140822P00070000 P 08/22/14 70.0 0.00 0.12
NKE 140822P00070500 P 08/22/14 70.5 0.00 0.12
NKE 140822P00071000 P 08/22/14 71.0 0.00 0.12
NKE 140822P00071500 P 08/22/14 71.5 0.00 0.12
NKE 140822P00072000 P 08/22/14 72.0 0.00 0.13
NKE 140822P00072500 P 08/22/14 72.5 0.00 0.07
NKE 140822P00073000 P 08/22/14 73.0 0.00 0.03
NKE 140822P00073500 P 08/22/14 73.5 0.00 0.09
NKE 140822P00074000 P 08/22/14 74.0 0.00 0.13
NKE 140822P00074500 P 08/22/14 74.5 0.00 0.13
NKE 140822P00075000 P 08/22/14 75.0 0.01 0.07
NKE 140822P00076000 P 08/22/14 76.0 0.01 0.10
NKE 140822P00077000 P 08/22/14 77.0 0.01 0.13
NKE 140822P00078000 P 08/22/14 78.0 0.13 0.17
NKE 140822P00079000 P 08/22/14 79.0 0.45 0.46
NKE 140822P00080000 P 08/22/14 80.0 0.99 1.30
NKE 140822P00081000 P 08/22/14 81.0 1.91 2.37
NKE 140822P00082000 P 08/22/14 82.0 2.90 3.55
NKE 140822P00083000 P 08/22/14 83.0 3.90 4.65
NKE 140822P00084000 P 08/22/14 84.0 4.85 5.45
NKE 140822P00085000 P 08/22/14 85.0 5.70 6.25
NKE 140822P00086000 P 08/22/14 86.0 6.70 7.25
NKE 140822P00087000 P 08/22/14 87.0 7.70 8.25
NKE 140822P00088000 P 08/22/14 88.0 8.70 9.50
NKE 140822P00089000 P 08/22/14 89.0 9.70 11.25
NKE 140822P00090000 P 08/22/14 90.0 10.70 12.25
NKE 140822P00091000 P 08/22/14 91.0 11.45 12.40
NKE 140822P00092000 P 08/22/14 92.0 11.30 13.40
NKE 140822P00093000 P 08/22/14 93.0 13.70 14.50
NKE 140822P00094000 P 08/22/14 94.0 14.70 15.50
NKE 140822P00095000 P 08/22/14 95.0 15.35 16.60
NKE 140822P00096000 P 08/22/14 96.0 16.70 17.50
NKE 140822P00099000 P 08/22/14 99.0 19.35 20.60
NKE 140822P00100000 P 08/22/14 100.0 19.95 22.00
NKE 140822P00101000 P 08/22/14 101.0 21.85 22.25
NKE 140829C00065000 C 08/29/14 65.0 13.80 14.25
NKE 140829C00066000 C 08/29/14 66.0 12.75 13.30
NKE 140829C00067000 C 08/29/14 67.0 11.75 12.30
NKE 140829C00068000 C 08/29/14 68.0 10.80 11.20
NKE 140829C00069000 C 08/29/14 69.0 9.40 10.25
NKE 140829C00069500 C 08/29/14 69.5 8.90 9.70
NKE 140829C00070000 C 08/29/14 70.0 8.40 9.20
NKE 140829C00070500 C 08/29/14 70.5 7.90 8.70
NKE 140829C00071000 C 08/29/14 71.0 7.40 8.20
NKE 140829C00071500 C 08/29/14 71.5 6.90 7.70
NKE 140829C00072000 C 08/29/14 72.0 6.50 7.20
NKE 140829C00072500 C 08/29/14 72.5 5.95 6.70
NKE 140829C00073000 C 08/29/14 73.0 5.40 6.20
NKE 140829C00073500 C 08/29/14 73.5 4.90 5.70
NKE 140829C00074000 C 08/29/14 74.0 4.50 5.20
NKE 140829C00074500 C 08/29/14 74.5 3.95 4.70
NKE 140829C00075000 C 08/29/14 75.0 3.50 4.20
NKE 140829C00076000 C 08/29/14 76.0 2.61 3.25
NKE 140829C00077000 C 08/29/14 77.0 2.01 2.23
NKE 140829C00078000 C 08/29/14 78.0 1.24 1.31
NKE 140829C00079000 C 08/29/14 79.0 0.64 0.69
NKE 140829C00080000 C 08/29/14 80.0 0.29 0.30
NKE 140829C00081000 C 08/29/14 81.0 0.07 0.14
NKE 140829C00082000 C 08/29/14 82.0 0.00 0.06
NKE 140829C00083000 C 08/29/14 83.0 0.00 0.04
NKE 140829C00084000 C 08/29/14 84.0 0.00 0.04
NKE 140829C00085000 C 08/29/14 85.0 0.00 0.03
NKE 140829C00086000 C 08/29/14 86.0 0.00 0.03
NKE 140829C00087000 C 08/29/14 87.0 0.00 0.03
NKE 140829C00088000 C 08/29/14 88.0 0.00 0.03
NKE 140829C00089000 C 08/29/14 89.0 0.00 0.03
NKE 140829C00090000 C 08/29/14 90.0 0.00 0.03
NKE 140829C00091000 C 08/29/14 91.0 0.00 0.03
NKE 140829C00092000 C 08/29/14 92.0 0.00 0.03
NKE 140829C00093000 C 08/29/14 93.0 0.00 0.03
NKE 140829C00094000 C 08/29/14 94.0 0.00 0.03
NKE 140829C00095000 C 08/29/14 95.0 0.00 0.03
NKE 140829C00096000 C 08/29/14 96.0 0.00 0.03
NKE 140829C00097000 C 08/29/14 97.0 0.00 0.03
NKE 140829P00065000 P 08/29/14 65.0 0.00 0.05
NKE 140829P00066000 P 08/29/14 66.0 0.00 0.05
NKE 140829P00067000 P 08/29/14 67.0 0.00 0.05
NKE 140829P00068000 P 08/29/14 68.0 0.00 0.05
NKE 140829P00069000 P 08/29/14 69.0 0.00 0.06
NKE 140829P00069500 P 08/29/14 69.5 0.00 0.06
NKE 140829P00070000 P 08/29/14 70.0 0.00 0.06
NKE 140829P00070500 P 08/29/14 70.5 0.00 0.06
NKE 140829P00071000 P 08/29/14 71.0 0.00 0.06
NKE 140829P00071500 P 08/29/14 71.5 0.00 0.06
NKE 140829P00072000 P 08/29/14 72.0 0.00 0.06
NKE 140829P00072500 P 08/29/14 72.5 0.00 0.06
NKE 140829P00073000 P 08/29/14 73.0 0.00 0.06
NKE 140829P00073500 P 08/29/14 73.5 0.01 0.07
NKE 140829P00074000 P 08/29/14 74.0 0.02 0.08
NKE 140829P00074500 P 08/29/14 74.5 0.01 0.09
NKE 140829P00075000 P 08/29/14 75.0 0.03 0.11
NKE 140829P00076000 P 08/29/14 76.0 0.10 0.15
NKE 140829P00077000 P 08/29/14 77.0 0.22 0.26
NKE 140829P00078000 P 08/29/14 78.0 0.46 0.49
NKE 140829P00079000 P 08/29/14 79.0 0.90 0.95
NKE 140829P00080000 P 08/29/14 80.0 1.49 1.65
NKE 140829P00081000 P 08/29/14 81.0 2.23 2.74
NKE 140829P00082000 P 08/29/14 82.0 3.10 3.85
NKE 140829P00083000 P 08/29/14 83.0 4.10 4.80
NKE 140829P00084000 P 08/29/14 84.0 5.10 5.85
NKE 140829P00085000 P 08/29/14 85.0 6.05 6.85
NKE 140829P00086000 P 08/29/14 86.0 7.05 7.85
NKE 140829P00087000 P 08/29/14 87.0 8.05 8.85
NKE 140829P00088000 P 08/29/14 88.0 9.05 9.85
NKE 140829P00089000 P 08/29/14 89.0 9.95 10.50
NKE 140829P00090000 P 08/29/14 90.0 10.95 11.50
NKE 140829P00091000 P 08/29/14 91.0 11.95 13.50
NKE 140829P00092000 P 08/29/14 92.0 12.95 14.50
NKE 140829P00093000 P 08/29/14 93.0 13.95 14.75
NKE 140829P00094000 P 08/29/14 94.0 14.95 16.50
NKE 140829P00095000 P 08/29/14 95.0 15.95 17.50
NKE 140829P00096000 P 08/29/14 96.0 16.95 18.50
NKE 140829P00097000 P 08/29/14 97.0 18.00 18.75
NKE 140905C00065000 C 09/05/14 65.0 12.35 14.40
NKE 140905C00066000 C 09/05/14 66.0 10.70 14.90
NKE 140905C00067000 C 09/05/14 67.0 11.30 12.70
NKE 140905C00068000 C 09/05/14 68.0 10.30 11.70
NKE 140905C00069000 C 09/05/14 69.0 9.30 10.70
NKE 140905C00069500 C 09/05/14 69.5 8.85 9.65
NKE 140905C00070000 C 09/05/14 70.0 8.30 9.15
NKE 140905C00070500 C 09/05/14 70.5 7.95 8.75
NKE 140905C00071000 C 09/05/14 71.0 7.45 8.20
NKE 140905C00071500 C 09/05/14 71.5 6.95 7.75
NKE 140905C00072000 C 09/05/14 72.0 6.45 7.25
NKE 140905C00072500 C 09/05/14 72.5 5.95 6.75
NKE 140905C00073000 C 09/05/14 73.0 5.45 6.20
NKE 140905C00073500 C 09/05/14 73.5 4.95 5.75
NKE 140905C00074000 C 09/05/14 74.0 4.35 5.50
NKE 140905C00074500 C 09/05/14 74.5 4.00 4.80
NKE 140905C00075000 C 09/05/14 75.0 3.85 4.20
NKE 140905C00076000 C 09/05/14 76.0 2.81 3.25
NKE 140905C00077000 C 09/05/14 77.0 2.09 2.28
NKE 140905C00078000 C 09/05/14 78.0 1.35 1.41
NKE 140905C00079000 C 09/05/14 79.0 0.77 0.82
NKE 140905C00080000 C 09/05/14 80.0 0.39 0.44
NKE 140905C00081000 C 09/05/14 81.0 0.15 0.24
NKE 140905C00082000 C 09/05/14 82.0 0.04 0.12
NKE 140905C00083000 C 09/05/14 83.0 0.01 0.07
NKE 140905C00084000 C 09/05/14 84.0 0.00 0.05
NKE 140905C00085000 C 09/05/14 85.0 0.00 0.04
NKE 140905C00086000 C 09/05/14 86.0 0.00 0.04
NKE 140905C00087000 C 09/05/14 87.0 0.00 0.03
NKE 140905C00088000 C 09/05/14 88.0 0.00 0.03
NKE 140905C00089000 C 09/05/14 89.0 0.00 0.03
NKE 140905C00090000 C 09/05/14 90.0 0.00 0.03
NKE 140905C00091000 C 09/05/14 91.0 0.00 0.03
NKE 140905C00092000 C 09/05/14 92.0 0.00 0.03
NKE 140905C00093000 C 09/05/14 93.0 0.00 0.03
NKE 140905P00065000 P 09/05/14 65.0 0.00 0.06
NKE 140905P00066000 P 09/05/14 66.0 0.00 0.06
NKE 140905P00067000 P 09/05/14 67.0 0.00 0.06
NKE 140905P00068000 P 09/05/14 68.0 0.00 0.06
NKE 140905P00069000 P 09/05/14 69.0 0.00 0.06
NKE 140905P00069500 P 09/05/14 69.5 0.00 0.06
NKE 140905P00070000 P 09/05/14 70.0 0.00 0.06
NKE 140905P00070500 P 09/05/14 70.5 0.01 0.06
NKE 140905P00071000 P 09/05/14 71.0 0.00 0.07
NKE 140905P00071500 P 09/05/14 71.5 0.00 0.07
NKE 140905P00072000 P 09/05/14 72.0 0.00 0.07
NKE 140905P00072500 P 09/05/14 72.5 0.01 0.08
NKE 140905P00073000 P 09/05/14 73.0 0.01 0.09
NKE 140905P00073500 P 09/05/14 73.5 0.02 0.11
NKE 140905P00074000 P 09/05/14 74.0 0.04 0.13
NKE 140905P00074500 P 09/05/14 74.5 0.06 0.15
NKE 140905P00075000 P 09/05/14 75.0 0.10 0.17
NKE 140905P00076000 P 09/05/14 76.0 0.18 0.24
NKE 140905P00077000 P 09/05/14 77.0 0.33 0.38
NKE 140905P00078000 P 09/05/14 78.0 0.63 0.67
NKE 140905P00079000 P 09/05/14 79.0 1.07 1.12
NKE 140905P00080000 P 09/05/14 80.0 1.69 1.79
NKE 140905P00081000 P 09/05/14 81.0 2.44 2.59
NKE 140905P00082000 P 09/05/14 82.0 3.15 3.70
NKE 140905P00083000 P 09/05/14 83.0 4.10 4.90
NKE 140905P00084000 P 09/05/14 84.0 5.00 5.95
NKE 140905P00085000 P 09/05/14 85.0 6.10 6.65
NKE 140905P00086000 P 09/05/14 86.0 6.95 7.50
NKE 140905P00087000 P 09/05/14 87.0 7.95 8.50
NKE 140905P00088000 P 09/05/14 88.0 8.95 9.50
NKE 140905P00089000 P 09/05/14 89.0 9.95 10.50
NKE 140905P00090000 P 09/05/14 90.0 10.95 11.50
NKE 140905P00091000 P 09/05/14 91.0 10.80 12.60
NKE 140905P00092000 P 09/05/14 92.0 11.60 14.90
NKE 140905P00093000 P 09/05/14 93.0 13.90 15.15
NKE 140912C00070000 C 09/12/14 70.0 8.25 9.20
NKE 140912C00070500 C 09/12/14 70.5 7.95 8.70
NKE 140912C00071000 C 09/12/14 71.0 7.50 8.25
NKE 140912C00071500 C 09/12/14 71.5 7.00 7.75
NKE 140912C00072000 C 09/12/14 72.0 6.50 7.20
NKE 140912C00072500 C 09/12/14 72.5 5.80 6.70
NKE 140912C00073000 C 09/12/14 73.0 5.50 6.20
NKE 140912C00073500 C 09/12/14 73.5 5.00 5.70
NKE 140912C00074000 C 09/12/14 74.0 4.50 5.20
NKE 140912C00074500 C 09/12/14 74.5 4.05 4.75
NKE 140912C00075000 C 09/12/14 75.0 3.55 4.25
NKE 140912C00076000 C 09/12/14 76.0 3.00 3.25
NKE 140912C00077000 C 09/12/14 77.0 2.22 2.35
NKE 140912C00078000 C 09/12/14 78.0 1.51 1.58
NKE 140912C00079000 C 09/12/14 79.0 0.95 1.01
NKE 140912C00080000 C 09/12/14 80.0 0.55 0.61
NKE 140912C00081000 C 09/12/14 81.0 0.30 0.34
NKE 140912C00082000 C 09/12/14 82.0 0.12 0.20
NKE 140912C00083000 C 09/12/14 83.0 0.06 0.12
NKE 140912C00084000 C 09/12/14 84.0 0.01 0.08
NKE 140912C00085000 C 09/12/14 85.0 0.00 0.05
NKE 140912C00086000 C 09/12/14 86.0 0.00 0.04
NKE 140912C00087000 C 09/12/14 87.0 0.00 0.04
NKE 140912C00088000 C 09/12/14 88.0 0.00 0.04
NKE 140912C00089000 C 09/12/14 89.0 0.00 0.03
NKE 140912C00090000 C 09/12/14 90.0 0.00 0.03
NKE 140912C00091000 C 09/12/14 91.0 0.00 0.03
NKE 140912C00092000 C 09/12/14 92.0 0.00 0.03
NKE 140912C00093000 C 09/12/14 93.0 0.00 0.03
NKE 140912C00094000 C 09/12/14 94.0 0.00 0.03
NKE 140912C00095000 C 09/12/14 95.0 0.00 0.03
NKE 140912C00096000 C 09/12/14 96.0 0.00 0.03
NKE 140912C00097000 C 09/12/14 97.0 0.00 0.03
NKE 140912P00070000 P 09/12/14 70.0 0.02 0.08
NKE 140912P00070500 P 09/12/14 70.5 0.02 0.08
NKE 140912P00071000 P 09/12/14 71.0 0.02 0.09
NKE 140912P00071500 P 09/12/14 71.5 0.02 0.10
NKE 140912P00072000 P 09/12/14 72.0 0.03 0.11
NKE 140912P00072500 P 09/12/14 72.5 0.05 0.13
NKE 140912P00073000 P 09/12/14 73.0 0.07 0.15
NKE 140912P00073500 P 09/12/14 73.5 0.07 0.17
NKE 140912P00074000 P 09/12/14 74.0 0.09 0.20
NKE 140912P00074500 P 09/12/14 74.5 0.15 0.22
NKE 140912P00075000 P 09/12/14 75.0 0.17 0.28
NKE 140912P00076000 P 09/12/14 76.0 0.29 0.35
NKE 140912P00077000 P 09/12/14 77.0 0.47 0.53
NKE 140912P00078000 P 09/12/14 78.0 0.79 0.84
NKE 140912P00079000 P 09/12/14 79.0 1.25 1.30
NKE 140912P00080000 P 09/12/14 80.0 1.85 1.90
NKE 140912P00081000 P 09/12/14 81.0 2.59 2.68
NKE 140912P00082000 P 09/12/14 82.0 3.25 3.65
NKE 140912P00083000 P 09/12/14 83.0 4.15 4.80
NKE 140912P00084000 P 09/12/14 84.0 5.15 5.85
NKE 140912P00085000 P 09/12/14 85.0 6.10 6.90
NKE 140912P00086000 P 09/12/14 86.0 7.10 7.85
NKE 140912P00087000 P 09/12/14 87.0 8.10 8.85
NKE 140912P00088000 P 09/12/14 88.0 8.95 9.50
NKE 140912P00089000 P 09/12/14 89.0 9.80 10.50
NKE 140912P00090000 P 09/12/14 90.0 10.80 11.55
NKE 140912P00091000 P 09/12/14 91.0 10.95 12.70
NKE 140912P00092000 P 09/12/14 92.0 12.55 14.90
NKE 140912P00093000 P 09/12/14 93.0 13.55 15.90
NKE 140912P00094000 P 09/12/14 94.0 14.55 16.90
NKE 140912P00095000 P 09/12/14 95.0 15.55 17.90
NKE 140912P00096000 P 09/12/14 96.0 16.55 18.90
NKE 140912P00097000 P 09/12/14 97.0 18.00 18.90
NKE 140920C00060000 C 09/20/14 60.0 18.75 19.30
NKE 140920C00065000 C 09/20/14 65.0 13.50 14.30
NKE 140920C00067500 C 09/20/14 67.5 11.25 11.80
NKE 140920C00068500 C 09/20/14 68.5 9.60 11.10
NKE 140920C00069000 C 09/20/14 69.0 9.10 10.60
NKE 140920C00069500 C 09/20/14 69.5 8.95 9.70
NKE 140920C00070000 C 09/20/14 70.0 8.50 9.20
NKE 140920C00070500 C 09/20/14 70.5 8.00 8.70
NKE 140920C00071000 C 09/20/14 71.0 7.20 8.55
NKE 140920C00071500 C 09/20/14 71.5 7.00 7.70
NKE 140920C00072000 C 09/20/14 72.0 6.50 7.20
NKE 140920C00072500 C 09/20/14 72.5 6.00 6.70
NKE 140920C00073000 C 09/20/14 73.0 5.55 6.20
NKE 140920C00073500 C 09/20/14 73.5 5.05 5.75
NKE 140920C00074000 C 09/20/14 74.0 4.35 5.25
NKE 140920C00074500 C 09/20/14 74.5 4.15 4.75
NKE 140920C00075000 C 09/20/14 75.0 3.75 4.20
NKE 140920C00076000 C 09/20/14 76.0 3.10 3.40
NKE 140920C00077500 C 09/20/14 77.5 1.97 2.07
NKE 140920C00079000 C 09/20/14 79.0 1.11 1.18
NKE 140920C00080000 C 09/20/14 80.0 0.71 0.75
NKE 140920C00081000 C 09/20/14 81.0 0.42 0.47
NKE 140920C00082500 C 09/20/14 82.5 0.17 0.24
NKE 140920C00084000 C 09/20/14 84.0 0.07 0.12
NKE 140920C00085000 C 09/20/14 85.0 0.03 0.08
NKE 140920C00086000 C 09/20/14 86.0 0.01 0.05
NKE 140920C00087500 C 09/20/14 87.5 0.00 0.04
NKE 140920C00089000 C 09/20/14 89.0 0.00 0.04
NKE 140920C00090000 C 09/20/14 90.0 0.00 0.03
NKE 140920C00091000 C 09/20/14 91.0 0.00 0.03
NKE 140920C00094000 C 09/20/14 94.0 0.00 0.03
NKE 140920C00095000 C 09/20/14 95.0 0.00 0.03
NKE 140920C00096000 C 09/20/14 96.0 0.00 0.03
NKE 140920C00099000 C 09/20/14 99.0 0.00 0.03
NKE 140920C00100000 C 09/20/14 100.0 0.00 0.03
NKE 140920C00101000 C 09/20/14 101.0 0.00 0.03
NKE 140920P00060000 P 09/20/14 60.0 0.00 0.04
NKE 140920P00065000 P 09/20/14 65.0 0.01 0.07
NKE 140920P00067500 P 09/20/14 67.5 0.02 0.08
NKE 140920P00068500 P 09/20/14 68.5 0.03 0.08
NKE 140920P00069000 P 09/20/14 69.0 0.03 0.08
NKE 140920P00069500 P 09/20/14 69.5 0.03 0.09
NKE 140920P00070000 P 09/20/14 70.0 0.07 0.09
NKE 140920P00070500 P 09/20/14 70.5 0.04 0.10
NKE 140920P00071000 P 09/20/14 71.0 0.05 0.11
NKE 140920P00071500 P 09/20/14 71.5 0.07 0.12
NKE 140920P00072000 P 09/20/14 72.0 0.07 0.13
NKE 140920P00072500 P 09/20/14 72.5 0.12 0.14
NKE 140920P00073000 P 09/20/14 73.0 0.13 0.16
NKE 140920P00073500 P 09/20/14 73.5 0.14 0.19
NKE 140920P00074000 P 09/20/14 74.0 0.17 0.22
NKE 140920P00074500 P 09/20/14 74.5 0.21 0.26
NKE 140920P00075000 P 09/20/14 75.0 0.28 0.31
NKE 140920P00076000 P 09/20/14 76.0 0.39 0.46
NKE 140920P00077500 P 09/20/14 77.5 0.79 0.84
NKE 140920P00079000 P 09/20/14 79.0 1.40 1.47
NKE 140920P00080000 P 09/20/14 80.0 1.97 2.05
NKE 140920P00081000 P 09/20/14 81.0 2.64 2.81
NKE 140920P00082500 P 09/20/14 82.5 3.80 4.50
NKE 140920P00084000 P 09/20/14 84.0 5.15 5.90
NKE 140920P00085000 P 09/20/14 85.0 6.00 7.15
NKE 140920P00086000 P 09/20/14 86.0 7.10 7.85
NKE 140920P00087500 P 09/20/14 87.5 8.60 9.45
NKE 140920P00089000 P 09/20/14 89.0 9.70 10.65
NKE 140920P00090000 P 09/20/14 90.0 10.95 11.50
NKE 140920P00091000 P 09/20/14 91.0 11.95 12.50
NKE 140920P00094000 P 09/20/14 94.0 14.95 15.50
NKE 140920P00095000 P 09/20/14 95.0 15.95 16.50
NKE 140920P00096000 P 09/20/14 96.0 16.95 17.50
NKE 140920P00099000 P 09/20/14 99.0 19.95 20.50
NKE 140920P00100000 P 09/20/14 100.0 20.95 21.50
NKE 140920P00101000 P 09/20/14 101.0 21.95 22.50
NKE 140926C00068500 C 09/26/14 68.5 10.00 10.75
NKE 140926C00069000 C 09/26/14 69.0 9.80 10.35
NKE 140926C00069500 C 09/26/14 69.5 9.35 9.85
NKE 140926C00070000 C 09/26/14 70.0 8.90 9.25
NKE 140926C00070500 C 09/26/14 70.5 8.05 8.80
NKE 140926C00071000 C 09/26/14 71.0 7.60 8.40
NKE 140926C00071500 C 09/26/14 71.5 7.10 7.90
NKE 140926C00072000 C 09/26/14 72.0 6.40 8.40
NKE 140926C00072500 C 09/26/14 72.5 5.95 6.90
NKE 140926C00073000 C 09/26/14 73.0 5.50 6.45
NKE 140926C00073500 C 09/26/14 73.5 5.65 5.95
NKE 140926C00074000 C 09/26/14 74.0 5.20 5.55
NKE 140926C00074500 C 09/26/14 74.5 4.80 5.10
NKE 140926C00075000 C 09/26/14 75.0 4.40 4.70
NKE 140926C00076000 C 09/26/14 76.0 3.60 3.95
NKE 140926C00077000 C 09/26/14 77.0 2.98 3.20
NKE 140926C00078000 C 09/26/14 78.0 2.38 2.54
NKE 140926C00079000 C 09/26/14 79.0 1.84 1.93
NKE 140926C00080000 C 09/26/14 80.0 1.40 1.48
NKE 140926C00081000 C 09/26/14 81.0 1.03 1.16
NKE 140926C00082000 C 09/26/14 82.0 0.76 0.83
NKE 140926C00083000 C 09/26/14 83.0 0.53 0.62
NKE 140926C00084000 C 09/26/14 84.0 0.33 0.44
NKE 140926C00085000 C 09/26/14 85.0 0.20 0.33
NKE 140926C00086000 C 09/26/14 86.0 0.12 0.25
NKE 140926C00087000 C 09/26/14 87.0 0.09 0.16
NKE 140926C00088000 C 09/26/14 88.0 0.05 0.13
NKE 140926C00089000 C 09/26/14 89.0 0.03 0.12
NKE 140926C00090000 C 09/26/14 90.0 0.02 0.10
NKE 140926C00091000 C 09/26/14 91.0 0.01 0.08
NKE 140926C00092000 C 09/26/14 92.0 0.00 0.06
NKE 140926C00093000 C 09/26/14 93.0 0.00 0.05
NKE 140926P00068500 P 09/26/14 68.5 0.12 0.21
NKE 140926P00069000 P 09/26/14 69.0 0.14 0.23
NKE 140926P00069500 P 09/26/14 69.5 0.16 0.26
NKE 140926P00070000 P 09/26/14 70.0 0.18 0.29
NKE 140926P00070500 P 09/26/14 70.5 0.18 0.32
NKE 140926P00071000 P 09/26/14 71.0 0.21 0.35
NKE 140926P00071500 P 09/26/14 71.5 0.24 0.40
NKE 140926P00072000 P 09/26/14 72.0 0.29 0.44
NKE 140926P00072500 P 09/26/14 72.5 0.35 0.49
NKE 140926P00073000 P 09/26/14 73.0 0.43 0.55
NKE 140926P00073500 P 09/26/14 73.5 0.46 0.62
NKE 140926P00074000 P 09/26/14 74.0 0.52 0.70
NKE 140926P00074500 P 09/26/14 74.5 0.66 0.73
NKE 140926P00075000 P 09/26/14 75.0 0.75 0.83
NKE 140926P00076000 P 09/26/14 76.0 0.98 1.07
NKE 140926P00077000 P 09/26/14 77.0 1.28 1.38
NKE 140926P00078000 P 09/26/14 78.0 1.63 1.78
NKE 140926P00079000 P 09/26/14 79.0 2.13 2.22
NKE 140926P00080000 P 09/26/14 80.0 2.61 2.76
NKE 140926P00081000 P 09/26/14 81.0 3.20 3.45
NKE 140926P00082000 P 09/26/14 82.0 3.90 4.15
NKE 140926P00083000 P 09/26/14 83.0 4.65 4.95
NKE 140926P00084000 P 09/26/14 84.0 5.45 6.35
NKE 140926P00085000 P 09/26/14 85.0 6.30 7.00
NKE 140926P00086000 P 09/26/14 86.0 7.15 7.60
NKE 140926P00087000 P 09/26/14 87.0 8.10 8.55
NKE 140926P00088000 P 09/26/14 88.0 9.05 9.50
NKE 140926P00089000 P 09/26/14 89.0 9.95 10.55
NKE 140926P00090000 P 09/26/14 90.0 10.95 11.50
NKE 140926P00091000 P 09/26/14 91.0 11.95 12.50
NKE 140926P00092000 P 09/26/14 92.0 12.95 13.50
NKE 140926P00093000 P 09/26/14 93.0 14.05 14.75
NKE 141018C00050000 C 10/18/14 50.0 28.75 29.30
NKE 141018C00055000 C 10/18/14 55.0 23.50 24.30
NKE 141018C00060000 C 10/18/14 60.0 18.75 19.25
NKE 141018C00062500 C 10/18/14 62.5 15.85 16.75
NKE 141018C00065000 C 10/18/14 65.0 13.50 14.20
NKE 141018C00067500 C 10/18/14 67.5 10.80 11.75
NKE 141018C00070000 C 10/18/14 70.0 8.60 9.35
NKE 141018C00072500 C 10/18/14 72.5 6.70 7.05
NKE 141018C00075000 C 10/18/14 75.0 4.70 5.00
NKE 141018C00077500 C 10/18/14 77.5 3.00 3.15
NKE 141018C00080000 C 10/18/14 80.0 1.77 1.82
NKE 141018C00082500 C 10/18/14 82.5 0.92 0.97
NKE 141018C00085000 C 10/18/14 85.0 0.44 0.48
NKE 141018C00087500 C 10/18/14 87.5 0.20 0.23
NKE 141018C00090000 C 10/18/14 90.0 0.07 0.13
NKE 141018C00095000 C 10/18/14 95.0 0.01 0.06
NKE 141018C00100000 C 10/18/14 100.0 0.00 0.04
NKE 141018C00105000 C 10/18/14 105.0 0.00 0.03
NKE 141018P00050000 P 10/18/14 50.0 0.03 0.04
NKE 141018P00055000 P 10/18/14 55.0 0.04 0.06
NKE 141018P00060000 P 10/18/14 60.0 0.05 0.09
NKE 141018P00062500 P 10/18/14 62.5 0.06 0.10
NKE 141018P00065000 P 10/18/14 65.0 0.10 0.14
NKE 141018P00067500 P 10/18/14 67.5 0.18 0.21
NKE 141018P00070000 P 10/18/14 70.0 0.31 0.37
NKE 141018P00072500 P 10/18/14 72.5 0.57 0.60
NKE 141018P00075000 P 10/18/14 75.0 1.03 1.07
NKE 141018P00077500 P 10/18/14 77.5 1.82 1.87
NKE 141018P00080000 P 10/18/14 80.0 3.05 3.10
NKE 141018P00082500 P 10/18/14 82.5 4.60 4.75
NKE 141018P00085000 P 10/18/14 85.0 6.50 7.25
NKE 141018P00087500 P 10/18/14 87.5 8.75 9.70
NKE 141018P00090000 P 10/18/14 90.0 11.15 11.95
NKE 141018P00095000 P 10/18/14 95.0 15.95 16.50
NKE 141018P00100000 P 10/18/14 100.0 20.95 21.45
NKE 141018P00105000 P 10/18/14 105.0 25.95 26.50
NKE 150117C00025000 C 01/17/15 25.0 52.35 55.40
NKE 150117C00027500 C 01/17/15 27.5 49.85 52.90
NKE 150117C00030000 C 01/17/15 30.0 47.35 50.45
NKE 150117C00032500 C 01/17/15 32.5 44.90 48.05
NKE 150117C00035000 C 01/17/15 35.0 42.40 44.70
NKE 150117C00037500 C 01/17/15 37.5 39.90 42.90
NKE 150117C00040000 C 01/17/15 40.0 38.65 39.30
NKE 150117C00042500 C 01/17/15 42.5 34.90 37.90
NKE 150117C00043750 C 01/17/15 43.8 33.65 36.65
NKE 150117C00045000 C 01/17/15 45.0 33.65 34.30
NKE 150117C00046250 C 01/17/15 46.3 32.40 33.05
NKE 150117C00047500 C 01/17/15 47.5 31.15 31.80
NKE 150117C00048750 C 01/17/15 48.8 29.85 30.70
NKE 150117C00050000 C 01/17/15 50.0 28.60 29.35
NKE 150117C00052500 C 01/17/15 52.5 25.85 26.80
NKE 150117C00055000 C 01/17/15 55.0 23.35 24.30
NKE 150117C00057500 C 01/17/15 57.5 20.95 21.80
NKE 150117C00060000 C 01/17/15 60.0 18.55 19.30
NKE 150117C00062500 C 01/17/15 62.5 16.15 16.90
NKE 150117C00065000 C 01/17/15 65.0 13.85 14.55
NKE 150117C00067500 C 01/17/15 67.5 11.60 12.25
NKE 150117C00070000 C 01/17/15 70.0 9.70 10.10
NKE 150117C00072500 C 01/17/15 72.5 7.75 7.95
NKE 150117C00075000 C 01/17/15 75.0 6.00 6.15
NKE 150117C00077500 C 01/17/15 77.5 4.50 4.60
NKE 150117C00080000 C 01/17/15 80.0 3.25 3.35
NKE 150117C00082500 C 01/17/15 82.5 2.26 2.36
NKE 150117C00085000 C 01/17/15 85.0 1.52 1.58
NKE 150117C00087500 C 01/17/15 87.5 0.99 1.04
NKE 150117C00090000 C 01/17/15 90.0 0.62 0.68
NKE 150117C00095000 C 01/17/15 95.0 0.23 0.30
NKE 150117C00100000 C 01/17/15 100.0 0.07 0.14
NKE 150117C00105000 C 01/17/15 105.0 0.02 0.09
NKE 150117C00110000 C 01/17/15 110.0 0.00 0.06
NKE 150117C00115000 C 01/17/15 115.0 0.00 0.05
NKE 150117P00025000 P 01/17/15 25.0 0.00 0.03
NKE 150117P00027500 P 01/17/15 27.5 0.00 0.03
NKE 150117P00030000 P 01/17/15 30.0 0.00 0.04
NKE 150117P00032500 P 01/17/15 32.5 0.00 0.05
NKE 150117P00035000 P 01/17/15 35.0 0.01 0.04
NKE 150117P00037500 P 01/17/15 37.5 0.01 0.04
NKE 150117P00040000 P 01/17/15 40.0 0.02 0.04
NKE 150117P00042500 P 01/17/15 42.5 0.03 0.07
NKE 150117P00043750 P 01/17/15 43.8 0.04 0.08
NKE 150117P00045000 P 01/17/15 45.0 0.05 0.08
NKE 150117P00046250 P 01/17/15 46.3 0.05 0.09
NKE 150117P00047500 P 01/17/15 47.5 0.06 0.09
NKE 150117P00048750 P 01/17/15 48.8 0.06 0.10
NKE 150117P00050000 P 01/17/15 50.0 0.06 0.11
NKE 150117P00052500 P 01/17/15 52.5 0.07 0.13
NKE 150117P00055000 P 01/17/15 55.0 0.11 0.16
NKE 150117P00057500 P 01/17/15 57.5 0.17 0.21
NKE 150117P00060000 P 01/17/15 60.0 0.18 0.28
NKE 150117P00062500 P 01/17/15 62.5 0.36 0.40
NKE 150117P00065000 P 01/17/15 65.0 0.50 0.56
NKE 150117P00067500 P 01/17/15 67.5 0.76 0.81
NKE 150117P00070000 P 01/17/15 70.0 1.11 1.18
NKE 150117P00072500 P 01/17/15 72.5 1.63 1.72
NKE 150117P00075000 P 01/17/15 75.0 2.40 2.46
NKE 150117P00077500 P 01/17/15 77.5 3.30 3.45
NKE 150117P00080000 P 01/17/15 80.0 4.60 4.70
NKE 150117P00082500 P 01/17/15 82.5 6.05 6.25
NKE 150117P00085000 P 01/17/15 85.0 7.85 8.00
NKE 150117P00087500 P 01/17/15 87.5 9.80 10.00
NKE 150117P00090000 P 01/17/15 90.0 11.80 12.50
NKE 150117P00095000 P 01/17/15 95.0 16.40 17.15
NKE 150117P00100000 P 01/17/15 100.0 21.05 21.80
NKE 150117P00105000 P 01/17/15 105.0 25.95 26.75
NKE 150117P00110000 P 01/17/15 110.0 31.05 32.00
NKE 150117P00115000 P 01/17/15 115.0 35.60 36.95
NKE 150417C00040000 C 04/17/15 40.0 38.55 39.55
NKE 150417C00042500 C 04/17/15 42.5 36.00 37.05
NKE 150417C00045000 C 04/17/15 45.0 33.50 34.55
NKE 150417C00047500 C 04/17/15 47.5 29.20 33.45
NKE 150417C00050000 C 04/17/15 50.0 28.55 29.55
NKE 150417C00055000 C 04/17/15 55.0 23.65 24.65
NKE 150417C00060000 C 04/17/15 60.0 18.40 19.90
NKE 150417C00065000 C 04/17/15 65.0 13.85 15.00
NKE 150417C00067500 C 04/17/15 67.5 12.40 12.90
NKE 150417C00070000 C 04/17/15 70.0 10.45 10.90
NKE 150417C00072500 C 04/17/15 72.5 8.75 8.90
NKE 150417C00075000 C 04/17/15 75.0 7.10 7.25
NKE 150417C00077500 C 04/17/15 77.5 5.70 5.80
NKE 150417C00080000 C 04/17/15 80.0 4.45 4.60
NKE 150417C00082500 C 04/17/15 82.5 3.40 3.55
NKE 150417C00085000 C 04/17/15 85.0 2.60 2.67
NKE 150417C00087500 C 04/17/15 87.5 1.93 2.00
NKE 150417C00090000 C 04/17/15 90.0 1.41 1.49
NKE 150417C00095000 C 04/17/15 95.0 0.73 0.81
NKE 150417C00100000 C 04/17/15 100.0 0.38 0.45
NKE 150417C00105000 C 04/17/15 105.0 0.18 0.26
NKE 150417C00110000 C 04/17/15 110.0 0.08 0.17
NKE 150417P00040000 P 04/17/15 40.0 0.05 0.11
NKE 150417P00042500 P 04/17/15 42.5 0.07 0.13
NKE 150417P00045000 P 04/17/15 45.0 0.09 0.15
NKE 150417P00047500 P 04/17/15 47.5 0.10 0.18
NKE 150417P00050000 P 04/17/15 50.0 0.14 0.23
NKE 150417P00055000 P 04/17/15 55.0 0.28 0.37
NKE 150417P00060000 P 04/17/15 60.0 0.57 0.65
NKE 150417P00065000 P 04/17/15 65.0 1.13 1.19
NKE 150417P00067500 P 04/17/15 67.5 1.52 1.60
NKE 150417P00070000 P 04/17/15 70.0 2.04 2.14
NKE 150417P00072500 P 04/17/15 72.5 2.73 2.83
NKE 150417P00075000 P 04/17/15 75.0 3.60 3.75
NKE 150417P00077500 P 04/17/15 77.5 4.65 4.80
NKE 150417P00080000 P 04/17/15 80.0 5.95 6.05
NKE 150417P00082500 P 04/17/15 82.5 7.35 7.55
NKE 150417P00085000 P 04/17/15 85.0 9.05 9.20
NKE 150417P00087500 P 04/17/15 87.5 10.85 11.05
NKE 150417P00090000 P 04/17/15 90.0 12.85 13.05
NKE 150417P00095000 P 04/17/15 95.0 17.00 17.75
NKE 150417P00100000 P 04/17/15 100.0 21.00 22.95
NKE 150417P00105000 P 04/17/15 105.0 24.65 29.00
NKE 150417P00110000 P 04/17/15 110.0 31.15 32.00
NKE 160115C00040000 C 01/15/16 40.0 38.20 39.10
NKE 160115C00042500 C 01/15/16 42.5 35.30 37.75
NKE 160115C00045000 C 01/15/16 45.0 33.30 34.65
NKE 160115C00047500 C 01/15/16 47.5 30.10 32.05
NKE 160115C00050000 C 01/15/16 50.0 28.50 29.60
NKE 160115C00055000 C 01/15/16 55.0 24.10 25.10
NKE 160115C00060000 C 01/15/16 60.0 20.00 20.80
NKE 160115C00062500 C 01/15/16 62.5 18.30 18.75
NKE 160115C00065000 C 01/15/16 65.0 16.25 16.85
NKE 160115C00067500 C 01/15/16 67.5 14.45 15.05
NKE 160115C00070000 C 01/15/16 70.0 12.80 13.15
NKE 160115C00072500 C 01/15/16 72.5 11.35 11.60
NKE 160115C00075000 C 01/15/16 75.0 9.90 10.15
NKE 160115C00077500 C 01/15/16 77.5 8.60 8.80
NKE 160115C00080000 C 01/15/16 80.0 7.45 7.65
NKE 160115C00082500 C 01/15/16 82.5 6.40 6.55
NKE 160115C00085000 C 01/15/16 85.0 5.35 5.60
NKE 160115C00087500 C 01/15/16 87.5 4.55 4.75
NKE 160115C00090000 C 01/15/16 90.0 3.85 4.05
NKE 160115C00095000 C 01/15/16 95.0 2.72 2.89
NKE 160115C00100000 C 01/15/16 100.0 1.95 2.02
NKE 160115C00105000 C 01/15/16 105.0 1.34 1.45
NKE 160115C00110000 C 01/15/16 110.0 0.94 1.03
NKE 160115C00115000 C 01/15/16 115.0 0.66 0.74
NKE 160115P00040000 P 01/15/16 40.0 0.27 0.38
NKE 160115P00042500 P 01/15/16 42.5 0.35 0.47
NKE 160115P00045000 P 01/15/16 45.0 0.46 0.58
NKE 160115P00047500 P 01/15/16 47.5 0.60 0.72
NKE 160115P00050000 P 01/15/16 50.0 0.79 0.90
NKE 160115P00055000 P 01/15/16 55.0 1.30 1.40
NKE 160115P00060000 P 01/15/16 60.0 2.05 2.15
NKE 160115P00062500 P 01/15/16 62.5 2.53 2.64
NKE 160115P00065000 P 01/15/16 65.0 3.10 3.25
NKE 160115P00067500 P 01/15/16 67.5 3.80 3.95
NKE 160115P00070000 P 01/15/16 70.0 4.60 4.75
NKE 160115P00072500 P 01/15/16 72.5 5.55 5.70
NKE 160115P00075000 P 01/15/16 75.0 6.55 6.75
NKE 160115P00077500 P 01/15/16 77.5 7.70 7.95
NKE 160115P00080000 P 01/15/16 80.0 9.05 9.25
NKE 160115P00082500 P 01/15/16 82.5 10.45 10.65
NKE 160115P00085000 P 01/15/16 85.0 11.95 12.20
NKE 160115P00087500 P 01/15/16 87.5 13.65 13.90
NKE 160115P00090000 P 01/15/16 90.0 15.40 15.65
NKE 160115P00095000 P 01/15/16 95.0 19.20 19.50
NKE 160115P00100000 P 01/15/16 100.0 23.25 23.85
NKE 160115P00105000 P 01/15/16 105.0 27.10 28.65
NKE 160115P00110000 P 01/15/16 110.0 31.35 33.25
NKE 160115P00115000 P 01/15/16 115.0 35.95 38.35

OPRA data is delayed 15 minutes.