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 (2015-01-30)Premium Content

Nike Inc (NKE)
As of Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NKE 150424C00080000 C 04/24/15 80.0 18.05 19.40
NKE 150424C00083000 C 04/24/15 83.0 13.20 16.60
NKE 150424C00084000 C 04/24/15 84.0 13.15 16.50
NKE 150424C00085000 C 04/24/15 85.0 11.50 15.25
NKE 150424C00085500 C 04/24/15 85.5 12.20 14.30
NKE 150424C00086000 C 04/24/15 86.0 11.95 13.80
NKE 150424C00086500 C 04/24/15 86.5 11.45 13.30
NKE 150424C00087000 C 04/24/15 87.0 10.95 12.80
NKE 150424C00087500 C 04/24/15 87.5 10.35 12.30
NKE 150424C00088000 C 04/24/15 88.0 10.10 11.80
NKE 150424C00088500 C 04/24/15 88.5 9.25 11.00
NKE 150424C00089000 C 04/24/15 89.0 9.05 10.50
NKE 150424C00089500 C 04/24/15 89.5 8.60 10.20
NKE 150424C00090000 C 04/24/15 90.0 7.90 9.50
NKE 150424C00090500 C 04/24/15 90.5 7.40 9.00
NKE 150424C00091000 C 04/24/15 91.0 6.90 7.80
NKE 150424C00091500 C 04/24/15 91.5 6.40 8.00
NKE 150424C00092000 C 04/24/15 92.0 6.45 6.80
NKE 150424C00092500 C 04/24/15 92.5 5.65 6.70
NKE 150424C00093000 C 04/24/15 93.0 5.10 6.55
NKE 150424C00093500 C 04/24/15 93.5 4.65 6.10
NKE 150424C00094000 C 04/24/15 94.0 4.50 4.85
NKE 150424C00094500 C 04/24/15 94.5 4.00 4.35
NKE 150424C00095000 C 04/24/15 95.0 3.45 3.90
NKE 150424C00095500 C 04/24/15 95.5 3.00 3.35
NKE 150424C00096000 C 04/24/15 96.0 2.72 2.84
NKE 150424C00096500 C 04/24/15 96.5 2.30 2.37
NKE 150424C00097000 C 04/24/15 97.0 1.86 1.99
NKE 150424C00097500 C 04/24/15 97.5 1.52 1.63
NKE 150424C00098000 C 04/24/15 98.0 1.20 1.27
NKE 150424C00098500 C 04/24/15 98.5 0.91 0.97
NKE 150424C00099000 C 04/24/15 99.0 0.68 0.72
NKE 150424C00099500 C 04/24/15 99.5 0.49 0.53
NKE 150424C00100000 C 04/24/15 100.0 0.35 0.38
NKE 150424C00101000 C 04/24/15 101.0 0.17 0.19
NKE 150424C00102000 C 04/24/15 102.0 0.07 0.15
NKE 150424C00103000 C 04/24/15 103.0 0.05 0.13
NKE 150424C00104000 C 04/24/15 104.0 0.02 0.11
NKE 150424C00105000 C 04/24/15 105.0 0.00 0.11
NKE 150424C00106000 C 04/24/15 106.0 0.00 0.11
NKE 150424C00107000 C 04/24/15 107.0 0.00 0.08
NKE 150424C00108000 C 04/24/15 108.0 0.00 0.08
NKE 150424C00109000 C 04/24/15 109.0 0.00 0.04
NKE 150424C00110000 C 04/24/15 110.0 0.00 0.03
NKE 150424C00111000 C 04/24/15 111.0 0.00 0.11
NKE 150424C00112000 C 04/24/15 112.0 0.00 0.50
NKE 150424C00113000 C 04/24/15 113.0 0.00 0.50
NKE 150424C00114000 C 04/24/15 114.0 0.00 0.50
NKE 150424C00115000 C 04/24/15 115.0 0.00 0.11
NKE 150424C00116000 C 04/24/15 116.0 0.00 0.50
NKE 150424C00120000 C 04/24/15 120.0 0.00 0.09
NKE 150424C00125000 C 04/24/15 125.0 0.00 0.08
NKE 150424C00130000 C 04/24/15 130.0 0.00 0.09
NKE 150424C00135000 C 04/24/15 135.0 0.00 0.13
NKE 150424C00140000 C 04/24/15 140.0 0.00 0.13
NKE 150424C00145000 C 04/24/15 145.0 0.00 0.12
NKE 150424P00080000 P 04/24/15 80.0 0.00 0.10
NKE 150424P00083000 P 04/24/15 83.0 0.00 0.13
NKE 150424P00084000 P 04/24/15 84.0 0.00 0.50
NKE 150424P00085000 P 04/24/15 85.0 0.00 0.50
NKE 150424P00085500 P 04/24/15 85.5 0.00 0.50
NKE 150424P00086000 P 04/24/15 86.0 0.00 0.50
NKE 150424P00086500 P 04/24/15 86.5 0.00 0.50
NKE 150424P00087000 P 04/24/15 87.0 0.00 0.50
NKE 150424P00087500 P 04/24/15 87.5 0.00 0.50
NKE 150424P00088000 P 04/24/15 88.0 0.00 0.51
NKE 150424P00088500 P 04/24/15 88.5 0.00 0.13
NKE 150424P00089000 P 04/24/15 89.0 0.00 0.50
NKE 150424P00089500 P 04/24/15 89.5 0.00 0.50
NKE 150424P00090000 P 04/24/15 90.0 0.00 0.36
NKE 150424P00090500 P 04/24/15 90.5 0.01 0.05
NKE 150424P00091000 P 04/24/15 91.0 0.00 0.50
NKE 150424P00091500 P 04/24/15 91.5 0.00 0.50
NKE 150424P00092000 P 04/24/15 92.0 0.00 0.13
NKE 150424P00092500 P 04/24/15 92.5 0.00 0.14
NKE 150424P00093000 P 04/24/15 93.0 0.00 0.10
NKE 150424P00093500 P 04/24/15 93.5 0.02 0.11
NKE 150424P00094000 P 04/24/15 94.0 0.02 0.13
NKE 150424P00094500 P 04/24/15 94.5 0.00 0.24
NKE 150424P00095000 P 04/24/15 95.0 0.11 0.16
NKE 150424P00095500 P 04/24/15 95.5 0.14 0.18
NKE 150424P00096000 P 04/24/15 96.0 0.18 0.23
NKE 150424P00096500 P 04/24/15 96.5 0.26 0.29
NKE 150424P00097000 P 04/24/15 97.0 0.36 0.40
NKE 150424P00097500 P 04/24/15 97.5 0.48 0.52
NKE 150424P00098000 P 04/24/15 98.0 0.65 0.69
NKE 150424P00098500 P 04/24/15 98.5 0.86 0.90
NKE 150424P00099000 P 04/24/15 99.0 1.12 1.17
NKE 150424P00099500 P 04/24/15 99.5 1.43 1.51
NKE 150424P00100000 P 04/24/15 100.0 1.77 1.90
NKE 150424P00101000 P 04/24/15 101.0 2.50 2.67
NKE 150424P00102000 P 04/24/15 102.0 2.81 3.95
NKE 150424P00103000 P 04/24/15 103.0 3.90 4.95
NKE 150424P00104000 P 04/24/15 104.0 4.50 5.95
NKE 150424P00105000 P 04/24/15 105.0 5.40 7.40
NKE 150424P00106000 P 04/24/15 106.0 6.50 7.95
NKE 150424P00107000 P 04/24/15 107.0 7.90 9.00
NKE 150424P00108000 P 04/24/15 108.0 9.00 10.80
NKE 150424P00109000 P 04/24/15 109.0 10.10 11.80
NKE 150424P00110000 P 04/24/15 110.0 10.60 12.80
NKE 150424P00111000 P 04/24/15 111.0 11.05 14.10
NKE 150424P00112000 P 04/24/15 112.0 13.25 14.80
NKE 150424P00113000 P 04/24/15 113.0 13.90 15.85
NKE 150424P00114000 P 04/24/15 114.0 14.00 17.40
NKE 150424P00115000 P 04/24/15 115.0 15.15 18.15
NKE 150424P00116000 P 04/24/15 116.0 16.00 19.15
NKE 150424P00120000 P 04/24/15 120.0 19.45 23.70
NKE 150424P00125000 P 04/24/15 125.0 24.65 28.75
NKE 150424P00130000 P 04/24/15 130.0 29.65 33.80
NKE 150424P00135000 P 04/24/15 135.0 34.65 38.60
NKE 150424P00140000 P 04/24/15 140.0 39.65 43.70
NKE 150424P00145000 P 04/24/15 145.0 44.65 48.75
NKE 150501C00080000 C 05/01/15 80.0 16.65 20.30
NKE 150501C00083000 C 05/01/15 83.0 13.70 17.30
NKE 150501C00084000 C 05/01/15 84.0 12.70 15.85
NKE 150501C00085000 C 05/01/15 85.0 12.00 14.90
NKE 150501C00086000 C 05/01/15 86.0 11.00 13.90
NKE 150501C00086500 C 05/01/15 86.5 10.50 13.40
NKE 150501C00087000 C 05/01/15 87.0 10.00 12.85
NKE 150501C00087500 C 05/01/15 87.5 10.60 12.40
NKE 150501C00088000 C 05/01/15 88.0 9.00 11.90
NKE 150501C00088500 C 05/01/15 88.5 8.40 11.10
NKE 150501C00089000 C 05/01/15 89.0 8.05 10.60
NKE 150501C00089500 C 05/01/15 89.5 7.55 10.10
NKE 150501C00090000 C 05/01/15 90.0 7.90 9.60
NKE 150501C00090500 C 05/01/15 90.5 7.60 9.10
NKE 150501C00091000 C 05/01/15 91.0 7.20 8.00
NKE 150501C00091500 C 05/01/15 91.5 6.40 7.60
NKE 150501C00092000 C 05/01/15 92.0 5.95 7.10
NKE 150501C00092500 C 05/01/15 92.5 5.65 6.55
NKE 150501C00093000 C 05/01/15 93.0 5.15 6.05
NKE 150501C00093500 C 05/01/15 93.5 4.85 5.60
NKE 150501C00094000 C 05/01/15 94.0 4.40 5.00
NKE 150501C00094500 C 05/01/15 94.5 3.90 4.60
NKE 150501C00095000 C 05/01/15 95.0 3.50 4.10
NKE 150501C00095500 C 05/01/15 95.5 3.10 3.65
NKE 150501C00096000 C 05/01/15 96.0 2.79 3.25
NKE 150501C00096500 C 05/01/15 96.5 2.61 2.85
NKE 150501C00097000 C 05/01/15 97.0 2.24 2.52
NKE 150501C00097500 C 05/01/15 97.5 1.90 2.11
NKE 150501C00098000 C 05/01/15 98.0 1.57 1.68
NKE 150501C00098500 C 05/01/15 98.5 1.31 1.38
NKE 150501C00099000 C 05/01/15 99.0 1.05 1.14
NKE 150501C00099500 C 05/01/15 99.5 0.85 0.92
NKE 150501C00100000 C 05/01/15 100.0 0.67 0.72
NKE 150501C00101000 C 05/01/15 101.0 0.41 0.45
NKE 150501C00102000 C 05/01/15 102.0 0.24 0.28
NKE 150501C00103000 C 05/01/15 103.0 0.11 0.20
NKE 150501C00104000 C 05/01/15 104.0 0.07 0.13
NKE 150501C00105000 C 05/01/15 105.0 0.03 0.11
NKE 150501C00106000 C 05/01/15 106.0 0.02 0.12
NKE 150501C00107000 C 05/01/15 107.0 0.00 0.09
NKE 150501C00108000 C 05/01/15 108.0 0.00 0.09
NKE 150501C00109000 C 05/01/15 109.0 0.00 0.12
NKE 150501C00110000 C 05/01/15 110.0 0.00 0.05
NKE 150501C00111000 C 05/01/15 111.0 0.00 0.07
NKE 150501C00112000 C 05/01/15 112.0 0.00 0.09
NKE 150501C00115000 C 05/01/15 115.0 0.00 0.50
NKE 150501P00080000 P 05/01/15 80.0 0.00 0.50
NKE 150501P00083000 P 05/01/15 83.0 0.00 0.52
NKE 150501P00084000 P 05/01/15 84.0 0.00 0.50
NKE 150501P00085000 P 05/01/15 85.0 0.00 0.50
NKE 150501P00086000 P 05/01/15 86.0 0.00 0.50
NKE 150501P00086500 P 05/01/15 86.5 0.00 0.50
NKE 150501P00087000 P 05/01/15 87.0 0.00 0.50
NKE 150501P00087500 P 05/01/15 87.5 0.00 0.50
NKE 150501P00088000 P 05/01/15 88.0 0.00 0.15
NKE 150501P00088500 P 05/01/15 88.5 0.00 0.50
NKE 150501P00089000 P 05/01/15 89.0 0.00 0.50
NKE 150501P00089500 P 05/01/15 89.5 0.00 0.16
NKE 150501P00090000 P 05/01/15 90.0 0.01 0.17
NKE 150501P00090500 P 05/01/15 90.5 0.01 0.25
NKE 150501P00091000 P 05/01/15 91.0 0.01 0.22
NKE 150501P00091500 P 05/01/15 91.5 0.02 0.19
NKE 150501P00092000 P 05/01/15 92.0 0.03 0.21
NKE 150501P00092500 P 05/01/15 92.5 0.06 0.22
NKE 150501P00093000 P 05/01/15 93.0 0.07 0.24
NKE 150501P00093500 P 05/01/15 93.5 0.09 0.27
NKE 150501P00094000 P 05/01/15 94.0 0.17 0.26
NKE 150501P00094500 P 05/01/15 94.5 0.23 0.27
NKE 150501P00095000 P 05/01/15 95.0 0.29 0.33
NKE 150501P00095500 P 05/01/15 95.5 0.36 0.40
NKE 150501P00096000 P 05/01/15 96.0 0.45 0.49
NKE 150501P00096500 P 05/01/15 96.5 0.56 0.60
NKE 150501P00097000 P 05/01/15 97.0 0.69 0.74
NKE 150501P00097500 P 05/01/15 97.5 0.84 0.91
NKE 150501P00098000 P 05/01/15 98.0 1.03 1.08
NKE 150501P00098500 P 05/01/15 98.5 1.25 1.32
NKE 150501P00099000 P 05/01/15 99.0 1.50 1.56
NKE 150501P00099500 P 05/01/15 99.5 1.78 1.88
NKE 150501P00100000 P 05/01/15 100.0 2.09 2.22
NKE 150501P00101000 P 05/01/15 101.0 2.63 2.95
NKE 150501P00102000 P 05/01/15 102.0 3.20 3.80
NKE 150501P00103000 P 05/01/15 103.0 4.00 5.00
NKE 150501P00104000 P 05/01/15 104.0 4.95 5.95
NKE 150501P00105000 P 05/01/15 105.0 5.90 6.95
NKE 150501P00106000 P 05/01/15 106.0 6.55 8.00
NKE 150501P00107000 P 05/01/15 107.0 7.90 8.95
NKE 150501P00108000 P 05/01/15 108.0 8.30 10.90
NKE 150501P00109000 P 05/01/15 109.0 8.85 12.15
NKE 150501P00110000 P 05/01/15 110.0 9.85 13.15
NKE 150501P00111000 P 05/01/15 111.0 10.35 14.20
NKE 150501P00112000 P 05/01/15 112.0 12.20 14.85
NKE 150501P00115000 P 05/01/15 115.0 14.90 18.15
NKE 150508C00085000 C 05/08/15 85.0 12.90 14.85
NKE 150508C00089000 C 05/08/15 89.0 9.15 10.65
NKE 150508C00090000 C 05/08/15 90.0 8.15 9.65
NKE 150508C00090500 C 05/08/15 90.5 7.60 9.15
NKE 150508C00091000 C 05/08/15 91.0 7.25 7.95
NKE 150508C00091500 C 05/08/15 91.5 6.75 7.45
NKE 150508C00092000 C 05/08/15 92.0 6.25 7.00
NKE 150508C00092500 C 05/08/15 92.5 5.65 7.20
NKE 150508C00093000 C 05/08/15 93.0 5.30 6.05
NKE 150508C00093500 C 05/08/15 93.5 5.00 5.60
NKE 150508C00094000 C 05/08/15 94.0 4.55 5.15
NKE 150508C00094500 C 05/08/15 94.5 4.40 4.70
NKE 150508C00095000 C 05/08/15 95.0 4.00 4.30
NKE 150508C00095500 C 05/08/15 95.5 3.60 3.85
NKE 150508C00096000 C 05/08/15 96.0 3.20 3.50
NKE 150508C00096500 C 05/08/15 96.5 2.88 3.10
NKE 150508C00097000 C 05/08/15 97.0 2.52 2.64
NKE 150508C00097500 C 05/08/15 97.5 2.20 2.31
NKE 150508C00098000 C 05/08/15 98.0 1.89 1.99
NKE 150508C00098500 C 05/08/15 98.5 1.60 1.70
NKE 150508C00099000 C 05/08/15 99.0 1.36 1.43
NKE 150508C00099500 C 05/08/15 99.5 1.14 1.24
NKE 150508C00100000 C 05/08/15 100.0 0.94 1.01
NKE 150508C00101000 C 05/08/15 101.0 0.63 0.69
NKE 150508C00102000 C 05/08/15 102.0 0.41 0.46
NKE 150508C00103000 C 05/08/15 103.0 0.25 0.32
NKE 150508C00104000 C 05/08/15 104.0 0.09 0.23
NKE 150508C00105000 C 05/08/15 105.0 0.04 0.16
NKE 150508C00106000 C 05/08/15 106.0 0.03 0.12
NKE 150508C00107000 C 05/08/15 107.0 0.03 0.07
NKE 150508C00108000 C 05/08/15 108.0 0.01 0.06
NKE 150508C00109000 C 05/08/15 109.0 0.00 0.05
NKE 150508C00110000 C 05/08/15 110.0 0.00 0.04
NKE 150508C00111000 C 05/08/15 111.0 0.00 0.04
NKE 150508C00112000 C 05/08/15 112.0 0.00 0.04
NKE 150508C00113000 C 05/08/15 113.0 0.00 0.03
NKE 150508C00114000 C 05/08/15 114.0 0.00 0.03
NKE 150508C00115000 C 05/08/15 115.0 0.00 0.03
NKE 150508P00085000 P 05/08/15 85.0 0.02 0.09
NKE 150508P00089000 P 05/08/15 89.0 0.04 0.13
NKE 150508P00090000 P 05/08/15 90.0 0.07 0.15
NKE 150508P00090500 P 05/08/15 90.5 0.07 0.17
NKE 150508P00091000 P 05/08/15 91.0 0.09 0.19
NKE 150508P00091500 P 05/08/15 91.5 0.11 0.22
NKE 150508P00092000 P 05/08/15 92.0 0.13 0.28
NKE 150508P00092500 P 05/08/15 92.5 0.15 0.30
NKE 150508P00093000 P 05/08/15 93.0 0.24 0.28
NKE 150508P00093500 P 05/08/15 93.5 0.28 0.33
NKE 150508P00094000 P 05/08/15 94.0 0.34 0.38
NKE 150508P00094500 P 05/08/15 94.5 0.41 0.45
NKE 150508P00095000 P 05/08/15 95.0 0.48 0.53
NKE 150508P00095500 P 05/08/15 95.5 0.58 0.62
NKE 150508P00096000 P 05/08/15 96.0 0.69 0.74
NKE 150508P00096500 P 05/08/15 96.5 0.81 0.86
NKE 150508P00097000 P 05/08/15 97.0 0.96 1.02
NKE 150508P00097500 P 05/08/15 97.5 1.13 1.19
NKE 150508P00098000 P 05/08/15 98.0 1.32 1.38
NKE 150508P00098500 P 05/08/15 98.5 1.54 1.62
NKE 150508P00099000 P 05/08/15 99.0 1.79 1.86
NKE 150508P00099500 P 05/08/15 99.5 2.06 2.16
NKE 150508P00100000 P 05/08/15 100.0 2.36 2.47
NKE 150508P00101000 P 05/08/15 101.0 3.00 3.15
NKE 150508P00102000 P 05/08/15 102.0 3.65 3.95
NKE 150508P00103000 P 05/08/15 103.0 3.90 5.15
NKE 150508P00104000 P 05/08/15 104.0 4.75 6.05
NKE 150508P00105000 P 05/08/15 105.0 5.95 7.00
NKE 150508P00106000 P 05/08/15 106.0 6.60 8.00
NKE 150508P00107000 P 05/08/15 107.0 7.55 9.00
NKE 150508P00108000 P 05/08/15 108.0 7.85 11.05
NKE 150508P00109000 P 05/08/15 109.0 9.45 12.05
NKE 150508P00110000 P 05/08/15 110.0 9.55 13.15
NKE 150508P00111000 P 05/08/15 111.0 10.85 14.20
NKE 150508P00112000 P 05/08/15 112.0 11.55 15.15
NKE 150508P00113000 P 05/08/15 113.0 12.55 16.15
NKE 150508P00114000 P 05/08/15 114.0 13.55 17.15
NKE 150508P00115000 P 05/08/15 115.0 14.85 18.30
NKE 150515C00050000 C 05/15/15 50.0 46.15 50.70
NKE 150515C00055000 C 05/15/15 55.0 41.40 45.70
NKE 150515C00060000 C 05/15/15 60.0 36.40 40.70
NKE 150515C00065000 C 05/15/15 65.0 31.40 35.50
NKE 150515C00070000 C 05/15/15 70.0 26.50 30.40
NKE 150515C00075000 C 05/15/15 75.0 21.75 25.70
NKE 150515C00080000 C 05/15/15 80.0 18.10 19.70
NKE 150515C00085000 C 05/15/15 85.0 13.15 14.25
NKE 150515C00090000 C 05/15/15 90.0 8.70 8.90
NKE 150515C00092500 C 05/15/15 92.5 6.05 6.65
NKE 150515C00095000 C 05/15/15 95.0 4.20 4.50
NKE 150515C00097500 C 05/15/15 97.5 2.48 2.57
NKE 150515C00100000 C 05/15/15 100.0 1.22 1.27
NKE 150515C00105000 C 05/15/15 105.0 0.20 0.22
NKE 150515C00110000 C 05/15/15 110.0 0.03 0.05
NKE 150515C00115000 C 05/15/15 115.0 0.00 0.03
NKE 150515C00120000 C 05/15/15 120.0 0.00 0.03
NKE 150515C00125000 C 05/15/15 125.0 0.00 0.03
NKE 150515C00130000 C 05/15/15 130.0 0.00 0.03
NKE 150515C00135000 C 05/15/15 135.0 0.00 0.03
NKE 150515C00140000 C 05/15/15 140.0 0.00 0.03
NKE 150515C00145000 C 05/15/15 145.0 0.00 0.03
NKE 150515P00050000 P 05/15/15 50.0 0.00 1.71
NKE 150515P00055000 P 05/15/15 55.0 0.00 0.03
NKE 150515P00060000 P 05/15/15 60.0 0.00 0.03
NKE 150515P00065000 P 05/15/15 65.0 0.00 0.04
NKE 150515P00070000 P 05/15/15 70.0 0.00 0.05
NKE 150515P00075000 P 05/15/15 75.0 0.01 0.03
NKE 150515P00080000 P 05/15/15 80.0 0.02 0.05
NKE 150515P00085000 P 05/15/15 85.0 0.03 0.10
NKE 150515P00090000 P 05/15/15 90.0 0.17 0.20
NKE 150515P00092500 P 05/15/15 92.5 0.34 0.37
NKE 150515P00095000 P 05/15/15 95.0 0.70 0.73
NKE 150515P00097500 P 05/15/15 97.5 1.40 1.45
NKE 150515P00100000 P 05/15/15 100.0 2.62 2.71
NKE 150515P00105000 P 05/15/15 105.0 5.80 7.05
NKE 150515P00110000 P 05/15/15 110.0 10.90 12.00
NKE 150515P00115000 P 05/15/15 115.0 14.65 18.15
NKE 150515P00120000 P 05/15/15 120.0 19.90 23.15
NKE 150515P00125000 P 05/15/15 125.0 24.55 28.15
NKE 150515P00130000 P 05/15/15 130.0 29.55 33.40
NKE 150515P00135000 P 05/15/15 135.0 34.55 38.40
NKE 150515P00140000 P 05/15/15 140.0 39.45 43.65
NKE 150515P00145000 P 05/15/15 145.0 44.40 48.65
NKE 150522C00085000 C 05/22/15 85.0 12.50 14.95
NKE 150522C00090000 C 05/22/15 90.0 8.25 9.85
NKE 150522C00090500 C 05/22/15 90.5 7.80 9.35
NKE 150522C00091000 C 05/22/15 91.0 7.45 8.85
NKE 150522C00091500 C 05/22/15 91.5 6.90 8.40
NKE 150522C00092000 C 05/22/15 92.0 6.55 7.90
NKE 150522C00092500 C 05/22/15 92.5 6.00 6.80
NKE 150522C00093000 C 05/22/15 93.0 6.00 6.35
NKE 150522C00093500 C 05/22/15 93.5 5.55 5.90
NKE 150522C00094000 C 05/22/15 94.0 5.15 5.50
NKE 150522C00094500 C 05/22/15 94.5 4.75 5.10
NKE 150522C00095000 C 05/22/15 95.0 4.35 4.70
NKE 150522C00095500 C 05/22/15 95.5 4.00 4.30
NKE 150522C00096000 C 05/22/15 96.0 3.65 3.80
NKE 150522C00096500 C 05/22/15 96.5 3.25 3.55
NKE 150522C00097000 C 05/22/15 97.0 2.96 3.20
NKE 150522C00097500 C 05/22/15 97.5 2.64 2.90
NKE 150522C00098000 C 05/22/15 98.0 2.37 2.56
NKE 150522C00098500 C 05/22/15 98.5 2.08 2.21
NKE 150522C00099000 C 05/22/15 99.0 1.86 1.95
NKE 150522C00099500 C 05/22/15 99.5 1.60 1.74
NKE 150522C00100000 C 05/22/15 100.0 1.40 1.55
NKE 150522C00101000 C 05/22/15 101.0 1.04 1.21
NKE 150522C00102000 C 05/22/15 102.0 0.75 0.88
NKE 150522C00103000 C 05/22/15 103.0 0.54 0.65
NKE 150522C00104000 C 05/22/15 104.0 0.33 0.51
NKE 150522C00105000 C 05/22/15 105.0 0.19 0.38
NKE 150522C00106000 C 05/22/15 106.0 0.12 0.27
NKE 150522C00107000 C 05/22/15 107.0 0.07 0.20
NKE 150522C00108000 C 05/22/15 108.0 0.04 0.15
NKE 150522C00109000 C 05/22/15 109.0 0.02 0.11
NKE 150522C00110000 C 05/22/15 110.0 0.01 0.09
NKE 150522C00111000 C 05/22/15 111.0 0.00 0.07
NKE 150522C00112000 C 05/22/15 112.0 0.00 0.05
NKE 150522C00113000 C 05/22/15 113.0 0.00 0.05
NKE 150522C00115000 C 05/22/15 115.0 0.00 0.04
NKE 150522P00085000 P 05/22/15 85.0 0.04 0.12
NKE 150522P00090000 P 05/22/15 90.0 0.23 0.29
NKE 150522P00090500 P 05/22/15 90.5 0.20 0.36
NKE 150522P00091000 P 05/22/15 91.0 0.23 0.42
NKE 150522P00091500 P 05/22/15 91.5 0.27 0.45
NKE 150522P00092000 P 05/22/15 92.0 0.38 0.48
NKE 150522P00092500 P 05/22/15 92.5 0.37 0.57
NKE 150522P00093000 P 05/22/15 93.0 0.43 0.63
NKE 150522P00093500 P 05/22/15 93.5 0.56 0.70
NKE 150522P00094000 P 05/22/15 94.0 0.64 0.79
NKE 150522P00094500 P 05/22/15 94.5 0.74 0.81
NKE 150522P00095000 P 05/22/15 95.0 0.82 1.01
NKE 150522P00095500 P 05/22/15 95.5 0.93 1.09
NKE 150522P00096000 P 05/22/15 96.0 1.06 1.27
NKE 150522P00096500 P 05/22/15 96.5 1.20 1.41
NKE 150522P00097000 P 05/22/15 97.0 1.38 1.55
NKE 150522P00097500 P 05/22/15 97.5 1.54 1.80
NKE 150522P00098000 P 05/22/15 98.0 1.78 1.88
NKE 150522P00098500 P 05/22/15 98.5 2.01 2.12
NKE 150522P00099000 P 05/22/15 99.0 2.25 2.36
NKE 150522P00099500 P 05/22/15 99.5 2.48 2.73
NKE 150522P00100000 P 05/22/15 100.0 2.78 3.00
NKE 150522P00101000 P 05/22/15 101.0 3.40 3.65
NKE 150522P00102000 P 05/22/15 102.0 4.00 4.35
NKE 150522P00103000 P 05/22/15 103.0 4.80 5.10
NKE 150522P00104000 P 05/22/15 104.0 5.60 5.95
NKE 150522P00105000 P 05/22/15 105.0 5.80 7.40
NKE 150522P00106000 P 05/22/15 106.0 6.70 8.25
NKE 150522P00107000 P 05/22/15 107.0 7.60 9.05
NKE 150522P00108000 P 05/22/15 108.0 8.90 10.40
NKE 150522P00109000 P 05/22/15 109.0 9.50 11.05
NKE 150522P00110000 P 05/22/15 110.0 10.25 12.35
NKE 150522P00111000 P 05/22/15 111.0 11.20 13.45
NKE 150522P00112000 P 05/22/15 112.0 12.60 14.85
NKE 150522P00113000 P 05/22/15 113.0 12.90 15.85
NKE 150522P00115000 P 05/22/15 115.0 15.00 18.40
NKE 150529C00085000 C 05/29/15 85.0 13.05 14.95
NKE 150529C00090000 C 05/29/15 90.0 8.15 9.95
NKE 150529C00091000 C 05/29/15 91.0 7.20 8.90
NKE 150529C00092000 C 05/29/15 92.0 6.40 7.35
NKE 150529C00093000 C 05/29/15 93.0 6.10 6.45
NKE 150529C00093500 C 05/29/15 93.5 5.65 6.05
NKE 150529C00094000 C 05/29/15 94.0 5.25 5.60
NKE 150529C00094500 C 05/29/15 94.5 4.85 5.20
NKE 150529C00095000 C 05/29/15 95.0 4.45 4.85
NKE 150529C00095500 C 05/29/15 95.5 4.10 4.45
NKE 150529C00096000 C 05/29/15 96.0 3.75 4.00
NKE 150529C00096500 C 05/29/15 96.5 3.40 3.70
NKE 150529C00097000 C 05/29/15 97.0 3.05 3.35
NKE 150529C00097500 C 05/29/15 97.5 2.70 3.05
NKE 150529C00098000 C 05/29/15 98.0 2.42 2.72
NKE 150529C00098500 C 05/29/15 98.5 2.24 2.40
NKE 150529C00099000 C 05/29/15 99.0 2.01 2.11
NKE 150529C00099500 C 05/29/15 99.5 1.69 1.95
NKE 150529C00100000 C 05/29/15 100.0 1.48 1.69
NKE 150529C00101000 C 05/29/15 101.0 1.11 1.33
NKE 150529C00102000 C 05/29/15 102.0 0.84 1.01
NKE 150529C00103000 C 05/29/15 103.0 0.61 0.78
NKE 150529C00104000 C 05/29/15 104.0 0.46 0.57
NKE 150529C00105000 C 05/29/15 105.0 0.31 0.43
NKE 150529C00106000 C 05/29/15 106.0 0.17 0.34
NKE 150529C00107000 C 05/29/15 107.0 0.15 0.22
NKE 150529C00108000 C 05/29/15 108.0 0.08 0.20
NKE 150529C00109000 C 05/29/15 109.0 0.06 0.15
NKE 150529C00110000 C 05/29/15 110.0 0.04 0.12
NKE 150529C00111000 C 05/29/15 111.0 0.02 0.09
NKE 150529C00112000 C 05/29/15 112.0 0.00 0.07
NKE 150529C00113000 C 05/29/15 113.0 0.00 0.06
NKE 150529C00114000 C 05/29/15 114.0 0.00 0.05
NKE 150529C00115000 C 05/29/15 115.0 0.00 0.04
NKE 150529P00085000 P 05/29/15 85.0 0.05 0.18
NKE 150529P00090000 P 05/29/15 90.0 0.25 0.40
NKE 150529P00091000 P 05/29/15 91.0 0.33 0.50
NKE 150529P00092000 P 05/29/15 92.0 0.47 0.54
NKE 150529P00093000 P 05/29/15 93.0 0.60 0.68
NKE 150529P00093500 P 05/29/15 93.5 0.68 0.77
NKE 150529P00094000 P 05/29/15 94.0 0.77 0.85
NKE 150529P00094500 P 05/29/15 94.5 0.87 0.97
NKE 150529P00095000 P 05/29/15 95.0 0.98 1.08
NKE 150529P00095500 P 05/29/15 95.5 1.10 1.22
NKE 150529P00096000 P 05/29/15 96.0 1.24 1.36
NKE 150529P00096500 P 05/29/15 96.5 1.39 1.52
NKE 150529P00097000 P 05/29/15 97.0 1.56 1.70
NKE 150529P00097500 P 05/29/15 97.5 1.74 1.89
NKE 150529P00098000 P 05/29/15 98.0 1.96 2.11
NKE 150529P00098500 P 05/29/15 98.5 2.22 2.34
NKE 150529P00099000 P 05/29/15 99.0 2.41 2.62
NKE 150529P00099500 P 05/29/15 99.5 2.68 2.92
NKE 150529P00100000 P 05/29/15 100.0 2.96 3.20
NKE 150529P00101000 P 05/29/15 101.0 3.55 4.00
NKE 150529P00102000 P 05/29/15 102.0 4.25 4.70
NKE 150529P00103000 P 05/29/15 103.0 5.00 5.45
NKE 150529P00104000 P 05/29/15 104.0 5.85 6.25
NKE 150529P00105000 P 05/29/15 105.0 5.85 7.70
NKE 150529P00106000 P 05/29/15 106.0 6.95 8.60
NKE 150529P00107000 P 05/29/15 107.0 7.75 9.55
NKE 150529P00108000 P 05/29/15 108.0 8.70 10.55
NKE 150529P00109000 P 05/29/15 109.0 9.10 12.00
NKE 150529P00110000 P 05/29/15 110.0 10.05 12.70
NKE 150529P00111000 P 05/29/15 111.0 10.70 14.10
NKE 150529P00112000 P 05/29/15 112.0 12.40 14.70
NKE 150529P00113000 P 05/29/15 113.0 13.40 15.70
NKE 150529P00114000 P 05/29/15 114.0 14.40 16.70
NKE 150529P00115000 P 05/29/15 115.0 15.05 17.70
NKE 150717C00060000 C 07/17/15 60.0 36.50 40.70
NKE 150717C00065000 C 07/17/15 65.0 31.90 35.55
NKE 150717C00070000 C 07/17/15 70.0 28.05 29.45
NKE 150717C00075000 C 07/17/15 75.0 21.65 25.30
NKE 150717C00080000 C 07/17/15 80.0 18.20 20.60
NKE 150717C00082500 C 07/17/15 82.5 16.00 17.30
NKE 150717C00085000 C 07/17/15 85.0 13.65 14.30
NKE 150717C00087500 C 07/17/15 87.5 11.45 12.10
NKE 150717C00090000 C 07/17/15 90.0 9.50 9.90
NKE 150717C00092500 C 07/17/15 92.5 7.65 7.80
NKE 150717C00095000 C 07/17/15 95.0 5.90 6.05
NKE 150717C00097500 C 07/17/15 97.5 4.35 4.50
NKE 150717C00100000 C 07/17/15 100.0 3.10 3.25
NKE 150717C00105000 C 07/17/15 105.0 1.43 1.47
NKE 150717C00110000 C 07/17/15 110.0 0.57 0.63
NKE 150717C00115000 C 07/17/15 115.0 0.21 0.25
NKE 150717C00120000 C 07/17/15 120.0 0.07 0.12
NKE 150717C00125000 C 07/17/15 125.0 0.02 0.08
NKE 150717C00130000 C 07/17/15 130.0 0.00 0.05
NKE 150717P00060000 P 07/17/15 60.0 0.01 0.07
NKE 150717P00065000 P 07/17/15 65.0 0.02 0.08
NKE 150717P00070000 P 07/17/15 70.0 0.05 0.11
NKE 150717P00075000 P 07/17/15 75.0 0.12 0.16
NKE 150717P00080000 P 07/17/15 80.0 0.27 0.31
NKE 150717P00082500 P 07/17/15 82.5 0.39 0.42
NKE 150717P00085000 P 07/17/15 85.0 0.57 0.61
NKE 150717P00087500 P 07/17/15 87.5 0.83 0.87
NKE 150717P00090000 P 07/17/15 90.0 1.22 1.26
NKE 150717P00092500 P 07/17/15 92.5 1.73 1.81
NKE 150717P00095000 P 07/17/15 95.0 2.49 2.56
NKE 150717P00097500 P 07/17/15 97.5 3.40 3.55
NKE 150717P00100000 P 07/17/15 100.0 4.65 4.80
NKE 150717P00105000 P 07/17/15 105.0 7.95 8.15
NKE 150717P00110000 P 07/17/15 110.0 11.65 12.60
NKE 150717P00115000 P 07/17/15 115.0 16.35 17.30
NKE 150717P00120000 P 07/17/15 120.0 19.90 23.50
NKE 150717P00125000 P 07/17/15 125.0 25.25 28.55
NKE 150717P00130000 P 07/17/15 130.0 29.90 33.55
NKE 151016C00065000 C 10/16/15 65.0 31.50 35.65
NKE 151016C00070000 C 10/16/15 70.0 26.70 30.75
NKE 151016C00075000 C 10/16/15 75.0 23.10 25.45
NKE 151016C00080000 C 10/16/15 80.0 18.95 20.55
NKE 151016C00085000 C 10/16/15 85.0 14.80 15.25
NKE 151016C00087500 C 10/16/15 87.5 12.70 13.20
NKE 151016C00090000 C 10/16/15 90.0 10.95 11.15
NKE 151016C00092500 C 10/16/15 92.5 9.20 9.40
NKE 151016C00095000 C 10/16/15 95.0 7.60 7.80
NKE 151016C00097500 C 10/16/15 97.5 6.15 6.35
NKE 151016C00100000 C 10/16/15 100.0 4.90 5.05
NKE 151016C00105000 C 10/16/15 105.0 3.00 3.15
NKE 151016C00110000 C 10/16/15 110.0 1.72 1.82
NKE 151016C00115000 C 10/16/15 115.0 0.94 1.01
NKE 151016C00120000 C 10/16/15 120.0 0.50 0.57
NKE 151016C00125000 C 10/16/15 125.0 0.26 0.34
NKE 151016C00130000 C 10/16/15 130.0 0.13 0.22
NKE 151016P00065000 P 10/16/15 65.0 0.18 0.21
NKE 151016P00070000 P 10/16/15 70.0 0.32 0.35
NKE 151016P00075000 P 10/16/15 75.0 0.54 0.59
NKE 151016P00080000 P 10/16/15 80.0 0.92 1.00
NKE 151016P00085000 P 10/16/15 85.0 1.58 1.66
NKE 151016P00087500 P 10/16/15 87.5 2.03 2.12
NKE 151016P00090000 P 10/16/15 90.0 2.63 2.71
NKE 151016P00092500 P 10/16/15 92.5 3.35 3.45
NKE 151016P00095000 P 10/16/15 95.0 4.25 4.40
NKE 151016P00097500 P 10/16/15 97.5 5.30 5.45
NKE 151016P00100000 P 10/16/15 100.0 6.60 6.70
NKE 151016P00105000 P 10/16/15 105.0 9.60 9.80
NKE 151016P00110000 P 10/16/15 110.0 13.30 13.50
NKE 151016P00115000 P 10/16/15 115.0 16.45 18.45
NKE 151016P00120000 P 10/16/15 120.0 20.80 23.25
NKE 151016P00125000 P 10/16/15 125.0 24.90 28.80
NKE 151016P00130000 P 10/16/15 130.0 29.90 33.60
NKE 160115C00040000 C 01/15/16 40.0 56.90 60.45
NKE 160115C00042500 C 01/15/16 42.5 54.35 58.20
NKE 160115C00045000 C 01/15/16 45.0 51.85 55.45
NKE 160115C00047500 C 01/15/16 47.5 49.25 52.95
NKE 160115C00050000 C 01/15/16 50.0 47.00 50.55
NKE 160115C00055000 C 01/15/16 55.0 42.25 45.40
NKE 160115C00060000 C 01/15/16 60.0 37.15 40.50
NKE 160115C00062500 C 01/15/16 62.5 34.50 38.05
NKE 160115C00065000 C 01/15/16 65.0 32.10 35.60
NKE 160115C00067500 C 01/15/16 67.5 29.75 33.20
NKE 160115C00070000 C 01/15/16 70.0 28.65 29.70
NKE 160115C00072500 C 01/15/16 72.5 26.35 27.35
NKE 160115C00075000 C 01/15/16 75.0 24.05 25.05
NKE 160115C00077500 C 01/15/16 77.5 21.85 22.85
NKE 160115C00080000 C 01/15/16 80.0 19.70 20.65
NKE 160115C00082500 C 01/15/16 82.5 17.75 18.25
NKE 160115C00085000 C 01/15/16 85.0 15.70 16.25
NKE 160115C00087500 C 01/15/16 87.5 13.90 14.35
NKE 160115C00090000 C 01/15/16 90.0 12.00 12.40
NKE 160115C00092500 C 01/15/16 92.5 10.60 10.80
NKE 160115C00095000 C 01/15/16 95.0 9.05 9.25
NKE 160115C00097500 C 01/15/16 97.5 7.70 7.90
NKE 160115C00100000 C 01/15/16 100.0 6.45 6.65
NKE 160115C00105000 C 01/15/16 105.0 4.45 4.60
NKE 160115C00110000 C 01/15/16 110.0 2.95 3.05
NKE 160115C00115000 C 01/15/16 115.0 1.91 2.00
NKE 160115C00120000 C 01/15/16 120.0 1.22 1.29
NKE 160115C00125000 C 01/15/16 125.0 0.77 0.84
NKE 160115C00130000 C 01/15/16 130.0 0.49 0.56
NKE 160115C00135000 C 01/15/16 135.0 0.32 0.39
NKE 160115C00140000 C 01/15/16 140.0 0.20 0.28
NKE 160115P00040000 P 01/15/16 40.0 0.04 0.10
NKE 160115P00042500 P 01/15/16 42.5 0.05 0.11
NKE 160115P00045000 P 01/15/16 45.0 0.07 0.12
NKE 160115P00047500 P 01/15/16 47.5 0.10 0.14
NKE 160115P00050000 P 01/15/16 50.0 0.12 0.15
NKE 160115P00055000 P 01/15/16 55.0 0.19 0.22
NKE 160115P00060000 P 01/15/16 60.0 0.28 0.33
NKE 160115P00062500 P 01/15/16 62.5 0.38 0.41
NKE 160115P00065000 P 01/15/16 65.0 0.46 0.50
NKE 160115P00067500 P 01/15/16 67.5 0.58 0.63
NKE 160115P00070000 P 01/15/16 70.0 0.73 0.79
NKE 160115P00072500 P 01/15/16 72.5 0.91 0.98
NKE 160115P00075000 P 01/15/16 75.0 1.12 1.21
NKE 160115P00077500 P 01/15/16 77.5 1.40 1.49
NKE 160115P00080000 P 01/15/16 80.0 1.75 1.83
NKE 160115P00082500 P 01/15/16 82.5 2.16 2.24
NKE 160115P00085000 P 01/15/16 85.0 2.65 2.75
NKE 160115P00087500 P 01/15/16 87.5 3.25 3.40
NKE 160115P00090000 P 01/15/16 90.0 4.00 4.10
NKE 160115P00092500 P 01/15/16 92.5 4.80 4.95
NKE 160115P00095000 P 01/15/16 95.0 5.80 5.90
NKE 160115P00097500 P 01/15/16 97.5 6.90 7.05
NKE 160115P00100000 P 01/15/16 100.0 8.15 8.30
NKE 160115P00105000 P 01/15/16 105.0 11.10 11.30
NKE 160115P00110000 P 01/15/16 110.0 14.60 14.80
NKE 160115P00115000 P 01/15/16 115.0 18.45 18.95
NKE 160115P00120000 P 01/15/16 120.0 22.35 23.35
NKE 160115P00125000 P 01/15/16 125.0 27.10 27.90
NKE 160115P00130000 P 01/15/16 130.0 31.60 33.25
NKE 160115P00135000 P 01/15/16 135.0 35.35 39.15
NKE 160115P00140000 P 01/15/16 140.0 40.25 44.10
NKE 170120C00042500 C 01/20/17 42.5 53.65 58.50
NKE 170120C00045000 C 01/20/17 45.0 51.25 56.00
NKE 170120C00047500 C 01/20/17 47.5 48.70 53.50
NKE 170120C00050000 C 01/20/17 50.0 46.25 51.00
NKE 170120C00055000 C 01/20/17 55.0 41.50 46.40
NKE 170120C00060000 C 01/20/17 60.0 36.85 40.45
NKE 170120C00065000 C 01/20/17 65.0 32.55 37.00
NKE 170120C00070000 C 01/20/17 70.0 30.15 31.05
NKE 170120C00072500 C 01/20/17 72.5 28.25 29.40
NKE 170120C00075000 C 01/20/17 75.0 26.25 27.00
NKE 170120C00077500 C 01/20/17 77.5 24.30 25.05
NKE 170120C00080000 C 01/20/17 80.0 22.45 23.20
NKE 170120C00082500 C 01/20/17 82.5 20.70 21.40
NKE 170120C00085000 C 01/20/17 85.0 19.00 19.70
NKE 170120C00087500 C 01/20/17 87.5 17.30 18.10
NKE 170120C00090000 C 01/20/17 90.0 15.90 16.35
NKE 170120C00092500 C 01/20/17 92.5 14.45 14.85
NKE 170120C00095000 C 01/20/17 95.0 13.05 13.50
NKE 170120C00097500 C 01/20/17 97.5 11.80 12.25
NKE 170120C00100000 C 01/20/17 100.0 10.60 11.05
NKE 170120C00105000 C 01/20/17 105.0 8.50 8.95
NKE 170120C00110000 C 01/20/17 110.0 6.80 7.20
NKE 170120C00115000 C 01/20/17 115.0 5.30 5.65
NKE 170120C00120000 C 01/20/17 120.0 4.15 4.45
NKE 170120C00125000 C 01/20/17 125.0 3.25 3.55
NKE 170120C00130000 C 01/20/17 130.0 2.51 2.79
NKE 170120C00135000 C 01/20/17 135.0 1.92 2.24
NKE 170120C00140000 C 01/20/17 140.0 1.44 1.52
NKE 170120C00145000 C 01/20/17 145.0 1.10 1.44
NKE 170120C00150000 C 01/20/17 150.0 0.84 1.17
NKE 170120P00042500 P 01/20/17 42.5 0.30 0.47
NKE 170120P00045000 P 01/20/17 45.0 0.37 0.55
NKE 170120P00047500 P 01/20/17 47.5 0.47 0.66
NKE 170120P00050000 P 01/20/17 50.0 0.57 0.80
NKE 170120P00055000 P 01/20/17 55.0 0.85 1.11
NKE 170120P00060000 P 01/20/17 60.0 1.23 1.40
NKE 170120P00065000 P 01/20/17 65.0 1.75 1.85
NKE 170120P00070000 P 01/20/17 70.0 2.47 2.73
NKE 170120P00072500 P 01/20/17 72.5 2.89 3.15
NKE 170120P00075000 P 01/20/17 75.0 3.35 3.65
NKE 170120P00077500 P 01/20/17 77.5 3.85 4.15
NKE 170120P00080000 P 01/20/17 80.0 4.50 4.80
NKE 170120P00082500 P 01/20/17 82.5 5.15 5.45
NKE 170120P00085000 P 01/20/17 85.0 5.90 6.25
NKE 170120P00087500 P 01/20/17 87.5 6.75 7.10
NKE 170120P00090000 P 01/20/17 90.0 7.70 8.05
NKE 170120P00092500 P 01/20/17 92.5 8.70 9.10
NKE 170120P00095000 P 01/20/17 95.0 9.80 10.15
NKE 170120P00097500 P 01/20/17 97.5 11.00 11.40
NKE 170120P00100000 P 01/20/17 100.0 12.25 12.55
NKE 170120P00105000 P 01/20/17 105.0 15.05 15.55
NKE 170120P00110000 P 01/20/17 110.0 18.25 18.75
NKE 170120P00115000 P 01/20/17 115.0 21.75 22.25
NKE 170120P00120000 P 01/20/17 120.0 25.50 26.00
NKE 170120P00125000 P 01/20/17 125.0 29.50 30.15
NKE 170120P00130000 P 01/20/17 130.0 33.75 34.40
NKE 170120P00135000 P 01/20/17 135.0 37.75 38.80
NKE 170120P00140000 P 01/20/17 140.0 42.25 43.35
NKE 170120P00145000 P 01/20/17 145.0 46.55 49.75
NKE 170120P00150000 P 01/20/17 150.0 50.10 54.50

OPRA data is delayed 15 minutes.