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 (2017-07-28)Premium Content

Nike Inc (NKE)
As of Aug 17 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NKE 170818C00027500 C 08/18/17 27.5 27.80 32.20
NKE 170818C00030000 C 08/18/17 30.0 26.65 30.00
NKE 170818C00032500 C 08/18/17 32.5 22.95 27.25
NKE 170818C00035000 C 08/18/17 35.0 20.50 24.85
NKE 170818C00037500 C 08/18/17 37.5 19.05 22.40
NKE 170818C00040000 C 08/18/17 40.0 17.40 20.00
NKE 170818C00042500 C 08/18/17 42.5 14.75 17.40
NKE 170818C00045000 C 08/18/17 45.0 12.35 15.00
NKE 170818C00047500 C 08/18/17 47.5 9.05 12.40
NKE 170818C00049000 C 08/18/17 49.0 8.35 11.00
NKE 170818C00050000 C 08/18/17 50.0 7.40 10.00
NKE 170818C00050500 C 08/18/17 50.5 6.85 9.40
NKE 170818C00051000 C 08/18/17 51.0 6.20 9.00
NKE 170818C00051500 C 08/18/17 51.5 5.90 8.40
NKE 170818C00052000 C 08/18/17 52.0 4.95 8.00
NKE 170818C00052500 C 08/18/17 52.5 4.90 5.70
NKE 170818C00053000 C 08/18/17 53.0 4.05 7.00
NKE 170818C00053500 C 08/18/17 53.5 3.90 6.40
NKE 170818C00054000 C 08/18/17 54.0 3.20 6.00
NKE 170818C00054500 C 08/18/17 54.5 2.91 5.40
NKE 170818C00055000 C 08/18/17 55.0 2.41 2.56
NKE 170818C00055500 C 08/18/17 55.5 1.98 2.06
NKE 170818C00056000 C 08/18/17 56.0 1.51 1.60
NKE 170818C00056500 C 08/18/17 56.5 1.08 1.15
NKE 170818C00057000 C 08/18/17 57.0 0.71 0.76
NKE 170818C00057500 C 08/18/17 57.5 0.41 0.46
NKE 170818C00058000 C 08/18/17 58.0 0.18 0.21
NKE 170818C00058500 C 08/18/17 58.5 0.08 0.12
NKE 170818C00059000 C 08/18/17 59.0 0.02 0.10
NKE 170818C00059500 C 08/18/17 59.5 0.02 0.10
NKE 170818C00060000 C 08/18/17 60.0 0.01 0.02
NKE 170818C00060500 C 08/18/17 60.5 0.00 0.13
NKE 170818C00061000 C 08/18/17 61.0 0.00 0.13
NKE 170818C00061500 C 08/18/17 61.5 0.00 0.05
NKE 170818C00062000 C 08/18/17 62.0 0.00 0.13
NKE 170818C00062500 C 08/18/17 62.5 0.00 0.09
NKE 170818C00063000 C 08/18/17 63.0 0.00 0.13
NKE 170818C00063500 C 08/18/17 63.5 0.00 0.17
NKE 170818C00064000 C 08/18/17 64.0 0.00 0.13
NKE 170818C00064500 C 08/18/17 64.5 0.00 0.13
NKE 170818C00065000 C 08/18/17 65.0 0.00 0.04
NKE 170818C00065500 C 08/18/17 65.5 0.00 0.13
NKE 170818C00066000 C 08/18/17 66.0 0.00 0.13
NKE 170818C00066500 C 08/18/17 66.5 0.00 0.13
NKE 170818C00067000 C 08/18/17 67.0 0.00 0.06
NKE 170818C00067500 C 08/18/17 67.5 0.00 0.13
NKE 170818C00068000 C 08/18/17 68.0 0.00 0.13
NKE 170818C00069000 C 08/18/17 69.0 0.00 0.13
NKE 170818C00070000 C 08/18/17 70.0 0.00 0.13
NKE 170818C00075000 C 08/18/17 75.0 0.00 0.03
NKE 170818C00080000 C 08/18/17 80.0 0.00 0.13
NKE 170818P00027500 P 08/18/17 27.5 0.00 4.30
NKE 170818P00030000 P 08/18/17 30.0 0.00 0.13
NKE 170818P00032500 P 08/18/17 32.5 0.00 0.13
NKE 170818P00035000 P 08/18/17 35.0 0.00 0.13
NKE 170818P00037500 P 08/18/17 37.5 0.00 0.02
NKE 170818P00040000 P 08/18/17 40.0 0.00 0.01
NKE 170818P00042500 P 08/18/17 42.5 0.00 0.01
NKE 170818P00045000 P 08/18/17 45.0 0.00 0.01
NKE 170818P00047500 P 08/18/17 47.5 0.00 0.02
NKE 170818P00049000 P 08/18/17 49.0 0.00 0.13
NKE 170818P00050000 P 08/18/17 50.0 0.00 0.04
NKE 170818P00050500 P 08/18/17 50.5 0.00 0.13
NKE 170818P00051000 P 08/18/17 51.0 0.00 0.17
NKE 170818P00051500 P 08/18/17 51.5 0.00 0.17
NKE 170818P00052000 P 08/18/17 52.0 0.00 0.17
NKE 170818P00052500 P 08/18/17 52.5 0.00 0.01
NKE 170818P00053000 P 08/18/17 53.0 0.00 0.13
NKE 170818P00053500 P 08/18/17 53.5 0.00 0.14
NKE 170818P00054000 P 08/18/17 54.0 0.00 0.14
NKE 170818P00054500 P 08/18/17 54.5 0.01 0.14
NKE 170818P00055000 P 08/18/17 55.0 0.02 0.04
NKE 170818P00055500 P 08/18/17 55.5 0.01 0.12
NKE 170818P00056000 P 08/18/17 56.0 0.03 0.13
NKE 170818P00056500 P 08/18/17 56.5 0.11 0.17
NKE 170818P00057000 P 08/18/17 57.0 0.25 0.30
NKE 170818P00057500 P 08/18/17 57.5 0.44 0.49
NKE 170818P00058000 P 08/18/17 58.0 0.71 0.77
NKE 170818P00058500 P 08/18/17 58.5 1.08 1.15
NKE 170818P00059000 P 08/18/17 59.0 1.50 1.63
NKE 170818P00059500 P 08/18/17 59.5 1.98 2.13
NKE 170818P00060000 P 08/18/17 60.0 2.47 2.62
NKE 170818P00060500 P 08/18/17 60.5 2.97 3.20
NKE 170818P00061000 P 08/18/17 61.0 3.45 3.80
NKE 170818P00061500 P 08/18/17 61.5 3.95 4.30
NKE 170818P00062000 P 08/18/17 62.0 4.20 6.90
NKE 170818P00062500 P 08/18/17 62.5 4.95 6.60
NKE 170818P00063000 P 08/18/17 63.0 5.15 7.90
NKE 170818P00063500 P 08/18/17 63.5 5.25 8.40
NKE 170818P00064000 P 08/18/17 64.0 6.35 8.90
NKE 170818P00064500 P 08/18/17 64.5 6.90 8.90
NKE 170818P00065000 P 08/18/17 65.0 6.55 9.90
NKE 170818P00065500 P 08/18/17 65.5 7.75 10.40
NKE 170818P00066000 P 08/18/17 66.0 8.10 10.90
NKE 170818P00066500 P 08/18/17 66.5 8.45 11.40
NKE 170818P00067000 P 08/18/17 67.0 8.75 11.90
NKE 170818P00067500 P 08/18/17 67.5 9.25 12.40
NKE 170818P00068000 P 08/18/17 68.0 10.15 12.90
NKE 170818P00069000 P 08/18/17 69.0 10.80 13.90
NKE 170818P00070000 P 08/18/17 70.0 12.20 14.90
NKE 170818P00075000 P 08/18/17 75.0 16.95 19.90
NKE 170818P00080000 P 08/18/17 80.0 22.15 24.90
NKE 170825C00030000 C 08/25/17 30.0 25.40 29.80
NKE 170825C00035000 C 08/25/17 35.0 20.40 24.80
NKE 170825C00037500 C 08/25/17 37.5 18.00 22.30
NKE 170825C00040000 C 08/25/17 40.0 15.40 19.80
NKE 170825C00042500 C 08/25/17 42.5 14.20 17.40
NKE 170825C00045000 C 08/25/17 45.0 10.40 14.75
NKE 170825C00047500 C 08/25/17 47.5 8.80 12.40
NKE 170825C00050000 C 08/25/17 50.0 6.50 10.00
NKE 170825C00050500 C 08/25/17 50.5 6.20 9.50
NKE 170825C00051000 C 08/25/17 51.0 5.90 8.05
NKE 170825C00051500 C 08/25/17 51.5 5.10 8.40
NKE 170825C00052000 C 08/25/17 52.0 4.90 8.00
NKE 170825C00052500 C 08/25/17 52.5 4.45 7.55
NKE 170825C00053000 C 08/25/17 53.0 3.55 6.55
NKE 170825C00053500 C 08/25/17 53.5 3.15 5.65
NKE 170825C00054000 C 08/25/17 54.0 2.33 5.60
NKE 170825C00054500 C 08/25/17 54.5 2.01 5.40
NKE 170825C00055000 C 08/25/17 55.0 2.55 2.84
NKE 170825C00055500 C 08/25/17 55.5 2.13 2.18
NKE 170825C00056000 C 08/25/17 56.0 1.70 1.75
NKE 170825C00056500 C 08/25/17 56.5 1.31 1.35
NKE 170825C00057000 C 08/25/17 57.0 0.97 1.01
NKE 170825C00057500 C 08/25/17 57.5 0.67 0.71
NKE 170825C00058000 C 08/25/17 58.0 0.44 0.48
NKE 170825C00058500 C 08/25/17 58.5 0.27 0.31
NKE 170825C00059000 C 08/25/17 59.0 0.16 0.20
NKE 170825C00059500 C 08/25/17 59.5 0.10 0.12
NKE 170825C00060000 C 08/25/17 60.0 0.04 0.09
NKE 170825C00060500 C 08/25/17 60.5 0.02 0.04
NKE 170825C00061000 C 08/25/17 61.0 0.01 0.03
NKE 170825C00061500 C 08/25/17 61.5 0.00 0.02
NKE 170825C00062000 C 08/25/17 62.0 0.00 0.05
NKE 170825C00062500 C 08/25/17 62.5 0.00 0.02
NKE 170825C00063000 C 08/25/17 63.0 0.00 0.08
NKE 170825C00063500 C 08/25/17 63.5 0.00 0.06
NKE 170825C00064000 C 08/25/17 64.0 0.00 0.02
NKE 170825C00064500 C 08/25/17 64.5 0.00 0.02
NKE 170825C00065000 C 08/25/17 65.0 0.00 0.06
NKE 170825C00065500 C 08/25/17 65.5 0.00 0.06
NKE 170825C00066000 C 08/25/17 66.0 0.00 0.11
NKE 170825C00066500 C 08/25/17 66.5 0.00 0.14
NKE 170825C00067000 C 08/25/17 67.0 0.00 0.12
NKE 170825C00067500 C 08/25/17 67.5 0.00 0.09
NKE 170825C00068000 C 08/25/17 68.0 0.00 0.13
NKE 170825C00070000 C 08/25/17 70.0 0.00 0.15
NKE 170825C00072500 C 08/25/17 72.5 0.00 0.13
NKE 170825C00075000 C 08/25/17 75.0 0.00 0.13
NKE 170825C00077500 C 08/25/17 77.5 0.00 0.11
NKE 170825C00080000 C 08/25/17 80.0 0.00 0.14
NKE 170825C00085000 C 08/25/17 85.0 0.00 0.15
NKE 170825P00030000 P 08/25/17 30.0 0.00 0.10
NKE 170825P00035000 P 08/25/17 35.0 0.00 0.12
NKE 170825P00037500 P 08/25/17 37.5 0.00 0.10
NKE 170825P00040000 P 08/25/17 40.0 0.00 0.11
NKE 170825P00042500 P 08/25/17 42.5 0.00 0.11
NKE 170825P00045000 P 08/25/17 45.0 0.00 0.12
NKE 170825P00047500 P 08/25/17 47.5 0.00 0.13
NKE 170825P00050000 P 08/25/17 50.0 0.00 0.12
NKE 170825P00050500 P 08/25/17 50.5 0.01 0.10
NKE 170825P00051000 P 08/25/17 51.0 0.01 0.10
NKE 170825P00051500 P 08/25/17 51.5 0.01 0.12
NKE 170825P00052000 P 08/25/17 52.0 0.02 0.04
NKE 170825P00052500 P 08/25/17 52.5 0.02 0.04
NKE 170825P00053000 P 08/25/17 53.0 0.03 0.05
NKE 170825P00053500 P 08/25/17 53.5 0.04 0.06
NKE 170825P00054000 P 08/25/17 54.0 0.05 0.07
NKE 170825P00054500 P 08/25/17 54.5 0.07 0.10
NKE 170825P00055000 P 08/25/17 55.0 0.10 0.13
NKE 170825P00055500 P 08/25/17 55.5 0.15 0.18
NKE 170825P00056000 P 08/25/17 56.0 0.22 0.26
NKE 170825P00056500 P 08/25/17 56.5 0.33 0.37
NKE 170825P00057000 P 08/25/17 57.0 0.48 0.52
NKE 170825P00057500 P 08/25/17 57.5 0.68 0.73
NKE 170825P00058000 P 08/25/17 58.0 0.94 1.00
NKE 170825P00058500 P 08/25/17 58.5 1.28 1.33
NKE 170825P00059000 P 08/25/17 59.0 1.66 1.72
NKE 170825P00059500 P 08/25/17 59.5 2.09 2.16
NKE 170825P00060000 P 08/25/17 60.0 2.53 2.63
NKE 170825P00060500 P 08/25/17 60.5 3.00 3.10
NKE 170825P00061000 P 08/25/17 61.0 3.35 3.75
NKE 170825P00061500 P 08/25/17 61.5 3.90 4.25
NKE 170825P00062000 P 08/25/17 62.0 3.90 5.90
NKE 170825P00062500 P 08/25/17 62.5 4.45 7.40
NKE 170825P00063000 P 08/25/17 63.0 3.90 7.75
NKE 170825P00063500 P 08/25/17 63.5 4.45 8.30
NKE 170825P00064000 P 08/25/17 64.0 5.45 8.80
NKE 170825P00064500 P 08/25/17 64.5 5.50 9.30
NKE 170825P00065000 P 08/25/17 65.0 6.20 9.90
NKE 170825P00065500 P 08/25/17 65.5 6.35 10.40
NKE 170825P00066000 P 08/25/17 66.0 6.75 10.70
NKE 170825P00066500 P 08/25/17 66.5 7.45 11.40
NKE 170825P00067000 P 08/25/17 67.0 8.30 11.90
NKE 170825P00067500 P 08/25/17 67.5 8.85 12.40
NKE 170825P00068000 P 08/25/17 68.0 9.30 12.90
NKE 170825P00070000 P 08/25/17 70.0 10.25 14.55
NKE 170825P00072500 P 08/25/17 72.5 13.80 17.40
NKE 170825P00075000 P 08/25/17 75.0 15.45 19.50
NKE 170825P00077500 P 08/25/17 77.5 18.25 22.20
NKE 170825P00080000 P 08/25/17 80.0 20.25 24.55
NKE 170825P00085000 P 08/25/17 85.0 25.20 29.50
NKE 170901C00030000 C 09/01/17 30.0 25.45 29.85
NKE 170901C00035000 C 09/01/17 35.0 20.45 24.85
NKE 170901C00040000 C 09/01/17 40.0 17.00 20.00
NKE 170901C00045000 C 09/01/17 45.0 11.45 15.00
NKE 170901C00050000 C 09/01/17 50.0 6.65 10.00
NKE 170901C00051500 C 09/01/17 51.5 5.25 8.60
NKE 170901C00052000 C 09/01/17 52.0 4.85 8.00
NKE 170901C00052500 C 09/01/17 52.5 3.95 7.55
NKE 170901C00053000 C 09/01/17 53.0 3.95 6.60
NKE 170901C00053500 C 09/01/17 53.5 3.30 6.60
NKE 170901C00054000 C 09/01/17 54.0 3.25 5.70
NKE 170901C00054500 C 09/01/17 54.5 3.05 3.65
NKE 170901C00055000 C 09/01/17 55.0 2.64 2.98
NKE 170901C00055500 C 09/01/17 55.5 0.76 2.60
NKE 170901C00056000 C 09/01/17 56.0 1.81 1.94
NKE 170901C00056500 C 09/01/17 56.5 1.43 1.56
NKE 170901C00057000 C 09/01/17 57.0 1.10 1.24
NKE 170901C00057500 C 09/01/17 57.5 0.80 0.94
NKE 170901C00058000 C 09/01/17 58.0 0.60 0.68
NKE 170901C00058500 C 09/01/17 58.5 0.41 0.47
NKE 170901C00059000 C 09/01/17 59.0 0.13 0.36
NKE 170901C00059500 C 09/01/17 59.5 0.17 0.25
NKE 170901C00060000 C 09/01/17 60.0 0.03 0.18
NKE 170901C00060500 C 09/01/17 60.5 0.02 0.15
NKE 170901C00061000 C 09/01/17 61.0 0.00 0.06
NKE 170901C00061500 C 09/01/17 61.5 0.02 0.04
NKE 170901C00062000 C 09/01/17 62.0 0.01 0.03
NKE 170901C00062500 C 09/01/17 62.5 0.00 0.11
NKE 170901C00063000 C 09/01/17 63.0 0.00 0.72
NKE 170901C00063500 C 09/01/17 63.5 0.00 0.75
NKE 170901C00064000 C 09/01/17 64.0 0.00 0.02
NKE 170901C00064500 C 09/01/17 64.5 0.00 0.02
NKE 170901C00065000 C 09/01/17 65.0 0.00 0.74
NKE 170901C00065500 C 09/01/17 65.5 0.00 0.75
NKE 170901C00066500 C 09/01/17 66.5 0.00 0.75
NKE 170901C00067000 C 09/01/17 67.0 0.00 0.74
NKE 170901C00070000 C 09/01/17 70.0 0.00 0.75
NKE 170901C00075000 C 09/01/17 75.0 0.00 0.75
NKE 170901C00080000 C 09/01/17 80.0 0.00 1.75
NKE 170901C00085000 C 09/01/17 85.0 0.00 1.76
NKE 170901P00030000 P 09/01/17 30.0 0.00 0.02
NKE 170901P00035000 P 09/01/17 35.0 0.00 2.13
NKE 170901P00040000 P 09/01/17 40.0 0.00 1.76
NKE 170901P00045000 P 09/01/17 45.0 0.00 0.73
NKE 170901P00050000 P 09/01/17 50.0 0.03 0.05
NKE 170901P00051500 P 09/01/17 51.5 0.05 0.13
NKE 170901P00052000 P 09/01/17 52.0 0.05 2.35
NKE 170901P00052500 P 09/01/17 52.5 0.07 2.16
NKE 170901P00053000 P 09/01/17 53.0 0.08 0.17
NKE 170901P00053500 P 09/01/17 53.5 0.11 0.95
NKE 170901P00054000 P 09/01/17 54.0 0.10 2.21
NKE 170901P00054500 P 09/01/17 54.5 0.13 2.24
NKE 170901P00055000 P 09/01/17 55.0 0.20 2.38
NKE 170901P00055500 P 09/01/17 55.5 0.31 2.32
NKE 170901P00056000 P 09/01/17 56.0 0.38 1.01
NKE 170901P00056500 P 09/01/17 56.5 0.55 0.64
NKE 170901P00057000 P 09/01/17 57.0 0.68 1.57
NKE 170901P00057500 P 09/01/17 57.5 0.95 1.03
NKE 170901P00058000 P 09/01/17 58.0 0.21 1.59
NKE 170901P00058500 P 09/01/17 58.5 1.49 1.89
NKE 170901P00059000 P 09/01/17 59.0 1.88 3.95
NKE 170901P00059500 P 09/01/17 59.5 2.24 2.73
NKE 170901P00060000 P 09/01/17 60.0 2.66 2.87
NKE 170901P00060500 P 09/01/17 60.5 3.10 4.65
NKE 170901P00061000 P 09/01/17 61.0 3.60 5.10
NKE 170901P00061500 P 09/01/17 61.5 4.05 6.20
NKE 170901P00062000 P 09/01/17 62.0 4.00 6.55
NKE 170901P00062500 P 09/01/17 62.5 4.80 7.55
NKE 170901P00063000 P 09/01/17 63.0 5.60 7.95
NKE 170901P00063500 P 09/01/17 63.5 5.35 8.45
NKE 170901P00064000 P 09/01/17 64.0 5.65 8.95
NKE 170901P00064500 P 09/01/17 64.5 6.55 9.45
NKE 170901P00065000 P 09/01/17 65.0 6.50 9.95
NKE 170901P00065500 P 09/01/17 65.5 6.95 10.45
NKE 170901P00066500 P 09/01/17 66.5 8.55 11.45
NKE 170901P00067000 P 09/01/17 67.0 9.20 11.95
NKE 170901P00070000 P 09/01/17 70.0 11.35 14.95
NKE 170901P00075000 P 09/01/17 75.0 16.55 19.95
NKE 170901P00080000 P 09/01/17 80.0 21.65 24.95
NKE 170901P00085000 P 09/01/17 85.0 26.95 30.00
NKE 170908C00045000 C 09/08/17 45.0 12.40 15.00
NKE 170908C00050000 C 09/08/17 50.0 7.40 10.00
NKE 170908C00052000 C 09/08/17 52.0 5.45 8.00
NKE 170908C00052500 C 09/08/17 52.5 4.90 7.60
NKE 170908C00053000 C 09/08/17 53.0 4.20 6.65
NKE 170908C00053500 C 09/08/17 53.5 3.95 6.15
NKE 170908C00054000 C 09/08/17 54.0 3.45 3.90
NKE 170908C00054500 C 09/08/17 54.5 3.05 3.75
NKE 170908C00055000 C 09/08/17 55.0 1.24 2.87
NKE 170908C00055500 C 09/08/17 55.5 2.29 2.46
NKE 170908C00056000 C 09/08/17 56.0 1.89 2.09
NKE 170908C00056500 C 09/08/17 56.5 1.54 1.66
NKE 170908C00057000 C 09/08/17 57.0 1.19 1.30
NKE 170908C00057500 C 09/08/17 57.5 0.90 1.03
NKE 170908C00058000 C 09/08/17 58.0 0.66 0.77
NKE 170908C00058500 C 09/08/17 58.5 0.50 0.69
NKE 170908C00059000 C 09/08/17 59.0 0.30 0.49
NKE 170908C00059500 C 09/08/17 59.5 0.19 0.39
NKE 170908C00060000 C 09/08/17 60.0 0.14 0.41
NKE 170908C00060500 C 09/08/17 60.5 0.06 0.24
NKE 170908C00061000 C 09/08/17 61.0 0.05 0.19
NKE 170908C00061500 C 09/08/17 61.5 0.01 0.27
NKE 170908C00062000 C 09/08/17 62.0 0.00 0.12
NKE 170908C00062500 C 09/08/17 62.5 0.00 0.08
NKE 170908C00063000 C 09/08/17 63.0 0.00 0.10
NKE 170908C00063500 C 09/08/17 63.5 0.00 0.10
NKE 170908C00064000 C 09/08/17 64.0 0.00 0.74
NKE 170908C00064500 C 09/08/17 64.5 0.00 0.72
NKE 170908C00065000 C 09/08/17 65.0 0.00 0.72
NKE 170908C00065500 C 09/08/17 65.5 0.00 0.75
NKE 170908C00066000 C 09/08/17 66.0 0.00 0.72
NKE 170908C00067000 C 09/08/17 67.0 0.00 0.74
NKE 170908C00070000 C 09/08/17 70.0 0.00 0.73
NKE 170908P00045000 P 09/08/17 45.0 0.00 0.75
NKE 170908P00050000 P 09/08/17 50.0 0.03 2.15
NKE 170908P00052000 P 09/08/17 52.0 0.07 0.54
NKE 170908P00052500 P 09/08/17 52.5 0.10 0.18
NKE 170908P00053000 P 09/08/17 53.0 0.12 0.23
NKE 170908P00053500 P 09/08/17 53.5 0.16 0.54
NKE 170908P00054000 P 09/08/17 54.0 0.18 0.32
NKE 170908P00054500 P 09/08/17 54.5 0.23 0.39
NKE 170908P00055000 P 09/08/17 55.0 0.27 0.41
NKE 170908P00055500 P 09/08/17 55.5 0.39 0.51
NKE 170908P00056000 P 09/08/17 56.0 0.45 0.61
NKE 170908P00056500 P 09/08/17 56.5 0.63 1.16
NKE 170908P00057000 P 09/08/17 57.0 0.79 0.91
NKE 170908P00057500 P 09/08/17 57.5 1.01 1.15
NKE 170908P00058000 P 09/08/17 58.0 1.27 3.15
NKE 170908P00058500 P 09/08/17 58.5 1.58 3.45
NKE 170908P00059000 P 09/08/17 59.0 1.88 2.10
NKE 170908P00059500 P 09/08/17 59.5 2.25 2.56
NKE 170908P00060000 P 09/08/17 60.0 2.66 4.60
NKE 170908P00060500 P 09/08/17 60.5 3.10 3.45
NKE 170908P00061000 P 09/08/17 61.0 3.55 5.70
NKE 170908P00061500 P 09/08/17 61.5 4.00 6.15
NKE 170908P00062000 P 09/08/17 62.0 4.50 6.60
NKE 170908P00062500 P 09/08/17 62.5 4.35 7.55
NKE 170908P00063000 P 09/08/17 63.0 5.00 7.95
NKE 170908P00063500 P 09/08/17 63.5 5.55 8.55
NKE 170908P00064000 P 09/08/17 64.0 5.70 8.95
NKE 170908P00064500 P 09/08/17 64.5 6.55 9.45
NKE 170908P00065000 P 09/08/17 65.0 7.20 9.45
NKE 170908P00065500 P 09/08/17 65.5 6.95 10.45
NKE 170908P00066000 P 09/08/17 66.0 7.75 10.35
NKE 170908P00067000 P 09/08/17 67.0 8.35 11.95
NKE 170908P00070000 P 09/08/17 70.0 10.85 14.85
NKE 170915C00042500 C 09/15/17 42.5 13.40 17.45
NKE 170915C00045000 C 09/15/17 45.0 10.90 14.80
NKE 170915C00047500 C 09/15/17 47.5 8.40 12.50
NKE 170915C00050000 C 09/15/17 50.0 7.25 10.00
NKE 170915C00052500 C 09/15/17 52.5 4.50 5.75
NKE 170915C00055000 C 09/15/17 55.0 2.81 2.92
NKE 170915C00057500 C 09/15/17 57.5 1.08 1.20
NKE 170915C00060000 C 09/15/17 60.0 0.24 0.33
NKE 170915C00062500 C 09/15/17 62.5 0.03 0.06
NKE 170915C00065000 C 09/15/17 65.0 0.00 0.04
NKE 170915C00067500 C 09/15/17 67.5 0.00 0.03
NKE 170915C00070000 C 09/15/17 70.0 0.00 0.03
NKE 170915C00075000 C 09/15/17 75.0 0.00 0.02
NKE 170915C00080000 C 09/15/17 80.0 0.00 0.03
NKE 170915P00042500 P 09/15/17 42.5 0.00 0.06
NKE 170915P00045000 P 09/15/17 45.0 0.02 0.07
NKE 170915P00047500 P 09/15/17 47.5 0.04 0.07
NKE 170915P00050000 P 09/15/17 50.0 0.08 0.10
NKE 170915P00052500 P 09/15/17 52.5 0.16 0.20
NKE 170915P00055000 P 09/15/17 55.0 0.42 0.51
NKE 170915P00057500 P 09/15/17 57.5 1.20 1.25
NKE 170915P00060000 P 09/15/17 60.0 2.86 2.98
NKE 170915P00062500 P 09/15/17 62.5 4.55 5.25
NKE 170915P00065000 P 09/15/17 65.0 7.30 9.95
NKE 170915P00067500 P 09/15/17 67.5 8.65 12.45
NKE 170915P00070000 P 09/15/17 70.0 12.40 14.95
NKE 170915P00075000 P 09/15/17 75.0 17.40 19.95
NKE 170915P00080000 P 09/15/17 80.0 20.85 24.80
NKE 170922C00050000 C 09/22/17 50.0 7.00 10.00
NKE 170922C00051500 C 09/22/17 51.5 5.60 7.90
NKE 170922C00052000 C 09/22/17 52.0 5.15 7.40
NKE 170922C00053000 C 09/22/17 53.0 4.30 6.25
NKE 170922C00053500 C 09/22/17 53.5 4.00 5.60
NKE 170922C00054000 C 09/22/17 54.0 3.55 4.70
NKE 170922C00054500 C 09/22/17 54.5 3.20 4.75
NKE 170922C00055000 C 09/22/17 55.0 2.78 3.55
NKE 170922C00055500 C 09/22/17 55.5 2.40 3.10
NKE 170922C00056000 C 09/22/17 56.0 2.06 2.65
NKE 170922C00056500 C 09/22/17 56.5 1.73 2.43
NKE 170922C00057000 C 09/22/17 57.0 1.39 2.06
NKE 170922C00057500 C 09/22/17 57.5 1.17 1.89
NKE 170922C00058000 C 09/22/17 58.0 0.89 1.50
NKE 170922C00058500 C 09/22/17 58.5 0.65 1.27
NKE 170922C00059000 C 09/22/17 59.0 0.53 1.09
NKE 170922C00059500 C 09/22/17 59.5 0.37 0.94
NKE 170922C00060000 C 09/22/17 60.0 0.26 0.73
NKE 170922C00060500 C 09/22/17 60.5 0.15 0.67
NKE 170922C00061000 C 09/22/17 61.0 0.06 0.80
NKE 170922C00061500 C 09/22/17 61.5 0.01 0.47
NKE 170922C00062000 C 09/22/17 62.0 0.00 0.47
NKE 170922C00062500 C 09/22/17 62.5 0.00 0.52
NKE 170922C00063000 C 09/22/17 63.0 0.00 0.48
NKE 170922C00063500 C 09/22/17 63.5 0.00 0.47
NKE 170922C00064000 C 09/22/17 64.0 0.00 0.49
NKE 170922C00064500 C 09/22/17 64.5 0.00 0.49
NKE 170922C00065000 C 09/22/17 65.0 0.00 0.50
NKE 170922C00065500 C 09/22/17 65.5 0.00 0.50
NKE 170922C00066000 C 09/22/17 66.0 0.00 0.75
NKE 170922C00066500 C 09/22/17 66.5 0.00 0.57
NKE 170922C00067000 C 09/22/17 67.0 0.00 0.49
NKE 170922P00050000 P 09/22/17 50.0 0.00 0.52
NKE 170922P00051500 P 09/22/17 51.5 0.04 2.05
NKE 170922P00052000 P 09/22/17 52.0 0.01 0.48
NKE 170922P00053000 P 09/22/17 53.0 0.15 0.56
NKE 170922P00053500 P 09/22/17 53.5 0.16 0.87
NKE 170922P00054000 P 09/22/17 54.0 0.22 0.72
NKE 170922P00054500 P 09/22/17 54.5 0.34 1.05
NKE 170922P00055000 P 09/22/17 55.0 0.39 0.92
NKE 170922P00055500 P 09/22/17 55.5 0.49 1.06
NKE 170922P00056000 P 09/22/17 56.0 0.67 1.25
NKE 170922P00056500 P 09/22/17 56.5 0.85 1.40
NKE 170922P00057000 P 09/22/17 57.0 1.02 1.63
NKE 170922P00057500 P 09/22/17 57.5 1.25 1.90
NKE 170922P00058000 P 09/22/17 58.0 1.48 2.07
NKE 170922P00058500 P 09/22/17 58.5 1.73 2.43
NKE 170922P00059000 P 09/22/17 59.0 2.06 2.76
NKE 170922P00059500 P 09/22/17 59.5 2.38 2.70
NKE 170922P00060000 P 09/22/17 60.0 2.64 4.10
NKE 170922P00060500 P 09/22/17 60.5 3.05 4.35
NKE 170922P00061000 P 09/22/17 61.0 3.65 4.60
NKE 170922P00061500 P 09/22/17 61.5 3.95 4.90
NKE 170922P00062000 P 09/22/17 62.0 4.35 6.40
NKE 170922P00062500 P 09/22/17 62.5 4.50 6.95
NKE 170922P00063000 P 09/22/17 63.0 4.75 7.45
NKE 170922P00063500 P 09/22/17 63.5 5.70 7.85
NKE 170922P00064000 P 09/22/17 64.0 6.25 8.15
NKE 170922P00064500 P 09/22/17 64.5 6.65 8.80
NKE 170922P00065000 P 09/22/17 65.0 7.45 9.95
NKE 170922P00065500 P 09/22/17 65.5 7.25 10.45
NKE 170922P00066000 P 09/22/17 66.0 8.15 10.55
NKE 170922P00066500 P 09/22/17 66.5 7.90 11.15
NKE 170922P00067000 P 09/22/17 67.0 8.55 11.95
NKE 170929C00050000 C 09/29/17 50.0 7.25 10.00
NKE 170929C00053000 C 09/29/17 53.0 4.70 5.30
NKE 170929C00053500 C 09/29/17 53.5 4.40 5.00
NKE 170929C00054000 C 09/29/17 54.0 3.65 4.60
NKE 170929C00054500 C 09/29/17 54.5 3.55 3.85
NKE 170929C00055000 C 09/29/17 55.0 3.20 3.45
NKE 170929C00055500 C 09/29/17 55.5 2.83 3.20
NKE 170929C00056000 C 09/29/17 56.0 2.54 2.79
NKE 170929C00056500 C 09/29/17 56.5 2.22 2.42
NKE 170929C00057000 C 09/29/17 57.0 1.88 2.23
NKE 170929C00057500 C 09/29/17 57.5 1.53 1.93
NKE 170929C00058000 C 09/29/17 58.0 1.22 1.66
NKE 170929C00058500 C 09/29/17 58.5 1.01 1.49
NKE 170929C00059000 C 09/29/17 59.0 0.93 1.25
NKE 170929C00059500 C 09/29/17 59.5 0.78 1.08
NKE 170929C00060000 C 09/29/17 60.0 0.56 2.50
NKE 170929C00060500 C 09/29/17 60.5 0.43 0.75
NKE 170929C00061000 C 09/29/17 61.0 0.40 0.65
NKE 170929C00061500 C 09/29/17 61.5 0.29 0.54
NKE 170929C00062000 C 09/29/17 62.0 0.21 0.53
NKE 170929C00062500 C 09/29/17 62.5 0.16 0.46
NKE 170929C00063000 C 09/29/17 63.0 0.06 0.48
NKE 170929C00063500 C 09/29/17 63.5 0.08 0.45
NKE 170929C00064000 C 09/29/17 64.0 0.02 0.44
NKE 170929C00064500 C 09/29/17 64.5 0.00 0.49
NKE 170929C00065000 C 09/29/17 65.0 0.00 0.33
NKE 170929C00065500 C 09/29/17 65.5 0.00 0.28
NKE 170929C00066000 C 09/29/17 66.0 0.00 0.41
NKE 170929C00066500 C 09/29/17 66.5 0.00 0.38
NKE 170929C00067000 C 09/29/17 67.0 0.00 0.24
NKE 170929P00050000 P 09/29/17 50.0 0.10 0.37
NKE 170929P00053000 P 09/29/17 53.0 0.44 0.67
NKE 170929P00053500 P 09/29/17 53.5 0.49 0.72
NKE 170929P00054000 P 09/29/17 54.0 0.59 0.70
NKE 170929P00054500 P 09/29/17 54.5 0.68 0.96
NKE 170929P00055000 P 09/29/17 55.0 0.75 2.05
NKE 170929P00055500 P 09/29/17 55.5 0.89 1.17
NKE 170929P00056000 P 09/29/17 56.0 1.08 1.33
NKE 170929P00056500 P 09/29/17 56.5 1.19 1.52
NKE 170929P00057000 P 09/29/17 57.0 1.40 1.78
NKE 170929P00057500 P 09/29/17 57.5 1.68 1.99
NKE 170929P00058000 P 09/29/17 58.0 2.00 2.24
NKE 170929P00058500 P 09/29/17 58.5 2.17 2.52
NKE 170929P00059000 P 09/29/17 59.0 2.49 2.78
NKE 170929P00059500 P 09/29/17 59.5 2.80 3.10
NKE 170929P00060000 P 09/29/17 60.0 3.05 3.55
NKE 170929P00060500 P 09/29/17 60.5 3.55 3.85
NKE 170929P00061000 P 09/29/17 61.0 3.75 4.30
NKE 170929P00061500 P 09/29/17 61.5 4.35 4.65
NKE 170929P00062000 P 09/29/17 62.0 4.75 6.40
NKE 170929P00062500 P 09/29/17 62.5 5.00 6.95
NKE 170929P00063000 P 09/29/17 63.0 5.15 6.65
NKE 170929P00063500 P 09/29/17 63.5 6.15 7.05
NKE 170929P00064000 P 09/29/17 64.0 5.80 9.15
NKE 170929P00064500 P 09/29/17 64.5 7.10 9.55
NKE 170929P00065000 P 09/29/17 65.0 6.70 9.40
NKE 170929P00065500 P 09/29/17 65.5 7.35 10.30
NKE 170929P00066000 P 09/29/17 66.0 7.85 10.85
NKE 170929P00066500 P 09/29/17 66.5 8.00 11.45
NKE 170929P00067000 P 09/29/17 67.0 8.35 11.95
NKE 171020C00030000 C 10/20/17 30.0 26.90 30.00
NKE 171020C00032500 C 10/20/17 32.5 24.90 27.40
NKE 171020C00035000 C 10/20/17 35.0 22.40 25.00
NKE 171020C00037500 C 10/20/17 37.5 19.70 22.40
NKE 171020C00040000 C 10/20/17 40.0 17.40 20.00
NKE 171020C00042500 C 10/20/17 42.5 14.00 17.50
NKE 171020C00045000 C 10/20/17 45.0 12.45 15.00
NKE 171020C00047500 C 10/20/17 47.5 9.10 11.75
NKE 171020C00050000 C 10/20/17 50.0 7.60 8.00
NKE 171020C00052500 C 10/20/17 52.5 5.50 5.70
NKE 171020C00055000 C 10/20/17 55.0 3.60 3.75
NKE 171020C00057500 C 10/20/17 57.5 2.10 2.24
NKE 171020C00060000 C 10/20/17 60.0 1.08 1.13
NKE 171020C00062500 C 10/20/17 62.5 0.44 0.53
NKE 171020C00065000 C 10/20/17 65.0 0.20 0.23
NKE 171020C00067500 C 10/20/17 67.5 0.08 0.11
NKE 171020C00070000 C 10/20/17 70.0 0.03 0.05
NKE 171020C00075000 C 10/20/17 75.0 0.00 0.04
NKE 171020C00080000 C 10/20/17 80.0 0.00 0.02
NKE 171020C00085000 C 10/20/17 85.0 0.00 0.02
NKE 171020P00030000 P 10/20/17 30.0 0.00 0.03
NKE 171020P00032500 P 10/20/17 32.5 0.00 0.03
NKE 171020P00035000 P 10/20/17 35.0 0.00 0.03
NKE 171020P00037500 P 10/20/17 37.5 0.01 0.04
NKE 171020P00040000 P 10/20/17 40.0 0.02 0.05
NKE 171020P00042500 P 10/20/17 42.5 0.05 0.08
NKE 171020P00045000 P 10/20/17 45.0 0.09 0.12
NKE 171020P00047500 P 10/20/17 47.5 0.16 0.20
NKE 171020P00050000 P 10/20/17 50.0 0.31 0.39
NKE 171020P00052500 P 10/20/17 52.5 0.65 0.68
NKE 171020P00055000 P 10/20/17 55.0 1.17 1.25
NKE 171020P00057500 P 10/20/17 57.5 2.19 2.27
NKE 171020P00060000 P 10/20/17 60.0 3.60 3.75
NKE 171020P00062500 P 10/20/17 62.5 5.50 5.70
NKE 171020P00065000 P 10/20/17 65.0 7.70 8.05
NKE 171020P00067500 P 10/20/17 67.5 10.00 12.50
NKE 171020P00070000 P 10/20/17 70.0 12.50 14.90
NKE 171020P00075000 P 10/20/17 75.0 17.50 19.85
NKE 171020P00080000 P 10/20/17 80.0 21.00 24.90
NKE 171020P00085000 P 10/20/17 85.0 25.85 29.80
NKE 180119C00027500 C 01/19/18 27.5 28.40 32.30
NKE 180119C00030000 C 01/19/18 30.0 25.90 29.75
NKE 180119C00032500 C 01/19/18 32.5 23.35 27.25
NKE 180119C00035000 C 01/19/18 35.0 20.95 24.75
NKE 180119C00037500 C 01/19/18 37.5 18.50 22.40
NKE 180119C00040000 C 01/19/18 40.0 16.00 19.80
NKE 180119C00042500 C 01/19/18 42.5 13.65 17.50
NKE 180119C00045000 C 01/19/18 45.0 11.30 14.90
NKE 180119C00047500 C 01/19/18 47.5 10.20 13.00
NKE 180119C00050000 C 01/19/18 50.0 8.20 8.75
NKE 180119C00052500 C 01/19/18 52.5 6.40 6.70
NKE 180119C00055000 C 01/19/18 55.0 4.75 4.95
NKE 180119C00057500 C 01/19/18 57.5 3.40 3.50
NKE 180119C00060000 C 01/19/18 60.0 2.24 2.35
NKE 180119C00062500 C 01/19/18 62.5 1.40 1.52
NKE 180119C00065000 C 01/19/18 65.0 0.80 0.96
NKE 180119C00067500 C 01/19/18 67.5 0.51 0.58
NKE 180119C00070000 C 01/19/18 70.0 0.25 0.36
NKE 180119C00072500 C 01/19/18 72.5 0.15 0.21
NKE 180119C00075000 C 01/19/18 75.0 0.10 0.13
NKE 180119C00077500 C 01/19/18 77.5 0.06 0.09
NKE 180119C00080000 C 01/19/18 80.0 0.02 0.07
NKE 180119C00082500 C 01/19/18 82.5 0.01 0.05
NKE 180119C00085000 C 01/19/18 85.0 0.00 0.05
NKE 180119C00087500 C 01/19/18 87.5 0.00 0.04
NKE 180119C00090000 C 01/19/18 90.0 0.00 0.04
NKE 180119C00092500 C 01/19/18 92.5 0.00 0.04
NKE 180119C00095000 C 01/19/18 95.0 0.00 0.03
NKE 180119C00097500 C 01/19/18 97.5 0.00 0.03
NKE 180119C00100000 C 01/19/18 100.0 0.00 0.03
NKE 180119P00027500 P 01/19/18 27.5 0.01 0.06
NKE 180119P00030000 P 01/19/18 30.0 0.01 0.07
NKE 180119P00032500 P 01/19/18 32.5 0.03 0.08
NKE 180119P00035000 P 01/19/18 35.0 0.06 0.09
NKE 180119P00037500 P 01/19/18 37.5 0.08 0.13
NKE 180119P00040000 P 01/19/18 40.0 0.13 0.18
NKE 180119P00042500 P 01/19/18 42.5 0.24 0.27
NKE 180119P00045000 P 01/19/18 45.0 0.39 0.42
NKE 180119P00047500 P 01/19/18 47.5 0.61 0.66
NKE 180119P00050000 P 01/19/18 50.0 0.97 1.03
NKE 180119P00052500 P 01/19/18 52.5 1.52 1.58
NKE 180119P00055000 P 01/19/18 55.0 2.30 2.37
NKE 180119P00057500 P 01/19/18 57.5 3.35 3.45
NKE 180119P00060000 P 01/19/18 60.0 4.70 4.85
NKE 180119P00062500 P 01/19/18 62.5 6.40 6.55
NKE 180119P00065000 P 01/19/18 65.0 8.25 8.50
NKE 180119P00067500 P 01/19/18 67.5 10.40 10.70
NKE 180119P00070000 P 01/19/18 70.0 12.55 15.05
NKE 180119P00072500 P 01/19/18 72.5 13.20 17.25
NKE 180119P00075000 P 01/19/18 75.0 16.00 19.70
NKE 180119P00077500 P 01/19/18 77.5 18.40 22.40
NKE 180119P00080000 P 01/19/18 80.0 20.75 24.75
NKE 180119P00082500 P 01/19/18 82.5 23.20 27.30
NKE 180119P00085000 P 01/19/18 85.0 25.90 29.80
NKE 180119P00087500 P 01/19/18 87.5 28.05 32.20
NKE 180119P00090000 P 01/19/18 90.0 30.50 34.85
NKE 180119P00092500 P 01/19/18 92.5 32.85 37.15
NKE 180119P00095000 P 01/19/18 95.0 35.35 39.70
NKE 180119P00097500 P 01/19/18 97.5 37.90 42.15
NKE 180119P00100000 P 01/19/18 100.0 40.45 44.60
NKE 190118C00027500 C 01/18/19 27.5 28.00 33.00
NKE 190118C00030000 C 01/18/19 30.0 24.55 28.00
NKE 190118C00032500 C 01/18/19 32.5 23.05 28.00
NKE 190118C00035000 C 01/18/19 35.0 21.50 26.00
NKE 190118C00037500 C 01/18/19 37.5 19.25 23.50
NKE 190118C00040000 C 01/18/19 40.0 18.00 20.35
NKE 190118C00042500 C 01/18/19 42.5 15.10 19.50
NKE 190118C00045000 C 01/18/19 45.0 13.05 15.50
NKE 190118C00047500 C 01/18/19 47.5 12.55 13.35
NKE 190118C00050000 C 01/18/19 50.0 10.70 11.60
NKE 190118C00052500 C 01/18/19 52.5 9.10 9.40
NKE 190118C00055000 C 01/18/19 55.0 7.65 7.95
NKE 190118C00057500 C 01/18/19 57.5 6.30 6.60
NKE 190118C00060000 C 01/18/19 60.0 5.20 5.45
NKE 190118C00062500 C 01/18/19 62.5 4.20 4.45
NKE 190118C00065000 C 01/18/19 65.0 3.35 3.60
NKE 190118C00067500 C 01/18/19 67.5 2.75 2.86
NKE 190118C00070000 C 01/18/19 70.0 2.10 2.28
NKE 190118C00075000 C 01/18/19 75.0 1.30 1.43
NKE 190118C00080000 C 01/18/19 80.0 0.79 0.90
NKE 190118C00085000 C 01/18/19 85.0 0.46 0.57
NKE 190118P00027500 P 01/18/19 27.5 0.18 0.26
NKE 190118P00030000 P 01/18/19 30.0 0.26 0.34
NKE 190118P00032500 P 01/18/19 32.5 0.37 0.46
NKE 190118P00035000 P 01/18/19 35.0 0.52 0.61
NKE 190118P00037500 P 01/18/19 37.5 0.72 0.81
NKE 190118P00040000 P 01/18/19 40.0 0.98 1.13
NKE 190118P00042500 P 01/18/19 42.5 1.31 1.45
NKE 190118P00045000 P 01/18/19 45.0 1.74 1.89
NKE 190118P00047500 P 01/18/19 47.5 2.29 2.45
NKE 190118P00050000 P 01/18/19 50.0 3.00 3.15
NKE 190118P00052500 P 01/18/19 52.5 3.80 4.00
NKE 190118P00055000 P 01/18/19 55.0 4.80 5.00
NKE 190118P00057500 P 01/18/19 57.5 5.95 6.15
NKE 190118P00060000 P 01/18/19 60.0 7.25 7.50
NKE 190118P00062500 P 01/18/19 62.5 8.70 9.00
NKE 190118P00065000 P 01/18/19 65.0 10.35 10.60
NKE 190118P00067500 P 01/18/19 67.5 12.15 12.40
NKE 190118P00070000 P 01/18/19 70.0 14.05 14.35
NKE 190118P00075000 P 01/18/19 75.0 16.65 20.55
NKE 190118P00080000 P 01/18/19 80.0 20.50 25.35
NKE 190118P00085000 P 01/18/19 85.0 25.00 30.00

OPRA data is delayed 15 minutes.