$90.90 +0.53 (0.59%) Nike Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 90.90
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.53 (0.59%)
Prev Close: 90.37
Open: 89.95
Bid: 90.90
Ask: 90.91
Options:

Call Options: NKE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 NKE1431J70 20.25 -0.05 19.75 1057.0 21.05 115.0 9.0 20
71.00 NKE1431J71 19.15 0.00 18.75 515.0 20.05 100.0 0.0 0
72.00 NKE1431J72 18.20 0.00 17.75 535.0 19.05 67.0 0.0 0
73.00 NKE1431J73 17.30 0.00 16.75 466.0 18.05 172.0 0.0 0
74.00 NKE1431J74 16.20 0.00 15.75 567.0 17.05 330.0 0.0 0
75.00 NKE1431J75 6.10 -9.10 14.70 1067.0 16.05 333.0 2.0 2
76.00 NKE1431J76 13.70 0.00 13.75 622.0 15.05 161.0 0.0 0
77.00 NKE1431J77 10.60 -2.40 12.70 1191.0 14.05 462.0 3.0 3
78.00 NKE1431J78 10.00 -1.70 11.75 1089.0 13.10 466.0 1.0 140
79.00 NKE1431J79 9.00 -1.45 10.70 741.0 12.10 567.0 6.0 104
80.00 NKE1431J80 9.25 -0.90 9.75 718.0 11.10 500.0 16.0 100
81.00 NKE1431J81 9.97 0.00 8.80 1054.0 10.10 345.0 7.0 72
82.00 NKE1431J82 8.80 0.65 7.80 940.0 9.10 121.0 3.0 98
83.00 NKE1431J83 7.75 0.60 7.20 808.0 8.05 238.0 9.0 73
84.00 NKE1431J84 6.85 0.70 6.45 621.0 7.05 397.0 3.0 189
85.00 NKE1431J85 5.70 0.10 5.50 534.0 6.05 331.0 4.0 96
86.00 NKE1431J86 4.38 0.00 4.45 780.0 5.05 286.0 10.0 309
87.00 NKE1431J87 3.90 0.55 3.45 729.0 4.10 395.0 1.0 116
88.00 NKE1431J88 2.96 0.43 2.86 668.0 3.15 153.0 58.0 118
89.00 NKE1431J89 2.10 0.28 2.03 460.0 2.22 63.0 16.0 241
90.00 NKE1431J90 1.26 -0.50 1.32 39.0 1.45 229.0 35.0 713
91.00 NKE1431J91 0.74 0.03 0.72 32.0 0.80 366.0 709.0 1,140
92.00 NKE1431J92 0.37 -0.01 0.33 137.0 0.40 455.0 64.0 135
93.00 NKE1431J93 0.22 0.00 0.07 1278.0 0.19 422.0 1.0 53
94.00 NKE1431J94 0.07 0.06 0.02 673.0 0.13 727.0 60.0 433
95.00 NKE1431J95 0.10 0.09 0.01 10.0 0.10 579.0 100.0 147
96.00 NKE1431J96 0.21 0.05 0.01 42.0 0.05 198.0 5.0 15
97.00 NKE1431J97 0.14 -0.03 0.01 20.0 0.05 104.0 20.0 20
98.00 NKE1431J98 0.04 -0.12 0.01 20.0 0.05 126.0 15.0 15
99.00 NKE1431J99 0.15 0.00 0.01 10.0 0.05 137.0 0.0 0
100.00 NKE1431J100 0.14 0.00 0.01 10.0 0.05 152.0 0.0 0
101.00 NKE1431J101 0.17 0.00 0.01 10.0 0.05 134.0 0.0 0
102.00 NKE1431J102 0.17 0.00 0.01 25.0 0.05 144.0 0.0 0
103.00 NKE1431J103 0.17 0.00 0.01 25.0 0.05 139.0 0.0 0
104.00 NKE1431J104 0.17 0.00 0.01 10.0 0.05 139.0 0.0 0
105.00 NKE1431J105 0.15 0.00 0.00 0.0 0.05 139.0 0.0 0

Put Options: NKE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 NKE1431V70 0.14 0.11 0.03 82.0 0.03 113.0 10.0 31
71.00 NKE1431V71 0.17 0.00 0.01 10.0 0.13 446.0 0.0 0
72.00 NKE1431V72 0.31 0.14 0.01 575.0 0.13 444.0 27.0 27
73.00 NKE1431V73 0.17 0.00 0.01 10.0 0.13 441.0 0.0 0
74.00 NKE1431V74 0.17 0.00 0.01 49.0 0.14 504.0 0.0 0
75.00 NKE1431V75 0.59 0.58 0.01 10.0 0.14 424.0 9.0 40
76.00 NKE1431V76 0.05 0.04 0.01 40.0 0.14 441.0 50.0 77
77.00 NKE1431V77 0.07 0.06 0.01 55.0 0.14 511.0 4.0 53
78.00 NKE1431V78 0.05 0.04 0.01 36.0 0.14 750.0 1.0 36
79.00 NKE1431V79 0.11 0.10 0.01 55.0 0.14 535.0 40.0 49
80.00 NKE1431V80 0.40 0.39 0.01 35.0 0.14 804.0 10.0 116
81.00 NKE1431V81 0.19 0.18 0.01 43.0 0.09 153.0 10.0 60
82.00 NKE1431V82 0.05 0.04 0.01 31.0 0.04 64.0 4.0 129
83.00 NKE1431V83 0.20 0.19 0.01 54.0 0.06 218.0 3.0 119
84.00 NKE1431V84 0.11 0.10 0.01 256.0 0.06 60.0 10.0 120
85.00 NKE1431V85 0.03 0.02 0.02 68.0 0.06 20.0 94.0 78
86.00 NKE1431V86 0.05 -0.07 0.04 17.0 0.05 25.0 25.0 214
87.00 NKE1431V87 0.13 0.04 0.07 74.0 0.14 650.0 62.0 222
88.00 NKE1431V88 0.20 0.02 0.12 197.0 0.20 1002.0 4.0 288
89.00 NKE1431V89 0.23 -0.11 0.21 844.0 0.28 348.0 55.0 299
90.00 NKE1431V90 0.48 -0.19 0.44 278.0 0.48 19.0 31.0 355
91.00 NKE1431V91 1.11 -0.18 0.82 463.0 1.06 1311.0 20.0 423
92.00 NKE1431V92 1.49 -0.38 1.39 73.0 1.66 1347.0 25.0 410
93.00 NKE1431V93 5.05 2.83 2.16 840.0 2.90 1513.0 48.0 29
94.00 NKE1431V94 4.70 1.92 3.00 572.0 3.85 1130.0 11.0 24
95.00 NKE1431V95 3.70 0.00 4.00 172.0 4.85 775.0 0.0 0
96.00 NKE1431V96 4.65 0.00 4.95 264.0 5.85 728.0 0.0 0
97.00 NKE1431V97 5.65 0.00 5.95 149.0 6.85 310.0 0.0 0
98.00 NKE1431V98 6.75 0.00 6.95 156.0 7.85 310.0 0.0 0
99.00 NKE1431V99 7.75 0.00 7.95 92.0 8.85 310.0 0.0 0
100.00 NKE1431V100 8.75 0.00 8.75 198.0 9.85 250.0 0.0 0
101.00 NKE1431V101 9.75 0.00 9.25 151.0 11.75 151.0 0.0 0
102.00 NKE1431V102 9.75 0.00 10.25 151.0 12.75 151.0 0.0 0
103.00 NKE1431V103 10.75 0.00 11.25 151.0 13.75 151.0 0.0 0
104.00 NKE1431V104 11.40 0.00 12.25 151.0 14.75 151.0 0.0 0
105.00 NKE1431V105 12.20 0.00 13.70 258.0 14.90 258.0 0.0 0