$90.64 +1.74 (1.96%) Nike Inc - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 90.64
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +1.74 (1.96%)
Prev Close: 88.90
Open: 89.30
Bid: 90.32
Ask: 90.63
Options:

Call Options: NKE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 NKE1424J60 26.45 0.00 28.25 247.0 30.95 30.0 0.0 0
62.50 NKE1424J62.5 24.05 0.00 25.70 10.0 29.55 112.0 0.0 0
65.00 NKE1424J65 21.45 0.00 23.20 10.0 27.25 112.0 0.0 0
67.50 NKE1424J67.5 19.00 0.00 21.35 112.0 23.50 22.0 0.0 0
69.50 NKE1424J69.5 17.70 0.45 19.10 30.0 21.40 20.0 8.0 8
70.00 NKE1424J70 17.72 0.97 18.55 112.0 20.90 26.0 30.0 0
70.00 NKE1431J70 20.25 3.45 19.55 290.0 20.85 70.0 9.0 20
70.50 NKE1424J70.5 16.25 0.00 18.10 147.0 20.40 281.0 0.0 0
71.00 NKE1424J71 15.75 0.00 17.60 177.0 19.90 459.0 0.0 0
71.00 NKE1431J71 15.80 0.00 18.60 11.0 20.10 44.0 0.0 0
71.50 NKE1424J71.5 15.25 0.00 16.80 90.0 20.45 117.0 0.0 0
72.00 NKE1424J72 15.25 0.30 16.20 112.0 20.10 112.0 11.0 11
72.00 NKE1431J72 14.80 0.00 17.60 11.0 18.90 27.0 0.0 0
72.50 NKE1424J72.5 14.25 0.00 15.70 112.0 19.60 19.0 0.0 0
73.00 NKE1424J73 13.75 0.00 15.95 10.0 17.90 26.0 0.0 0
73.00 NKE1431J73 13.80 0.00 16.40 11.0 17.95 44.0 0.0 0
73.50 NKE1424J73.5 13.25 0.00 15.05 169.0 17.45 20.0 0.0 0
74.00 NKE1424J74 7.90 -4.85 14.90 411.0 17.00 86.0 9.0 19
74.00 NKE1431J74 12.80 0.00 15.40 11.0 16.95 52.0 0.0 0
74.50 NKE1424J74.5 12.80 0.50 14.05 177.0 16.40 281.0 1.0 1
75.00 NKE1424J75 12.30 0.50 13.85 217.0 15.90 80.0 1.0 1
75.00 NKE1431J75 6.10 -5.75 14.55 323.0 16.10 64.0 2.0 2
76.00 NKE1424J76 9.50 -1.30 13.00 529.0 14.80 94.0 4.0 25
76.00 NKE1431J76 10.85 0.00 13.65 389.0 15.10 315.0 0.0 0
77.00 NKE1424J77 13.00 3.15 12.05 1002.0 13.85 306.0 5.0 17
77.00 NKE1431J77 10.60 0.80 12.65 483.0 13.80 33.0 3.0 3
78.00 NKE1424J78 7.55 -1.35 11.00 1219.0 12.75 504.0 19.0 275
78.00 NKE1431J78 10.00 1.05 11.65 485.0 12.80 33.0 1.0 140
79.00 NKE1424J79 6.11 -1.79 10.05 562.0 11.80 64.0 7.0 118
79.00 NKE1431J79 9.00 1.00 10.60 969.0 11.80 206.0 6.0 104
80.00 NKE1424J80 8.77 0.00 9.00 1108.0 10.90 27.0 1.0 85
80.00 NKE1431J80 9.25 2.25 9.60 998.0 10.80 79.0 16.0 100
81.00 NKE1424J81 6.95 1.05 8.05 1217.0 9.75 57.0 13.0 117
81.00 NKE1431J81 6.40 0.35 8.55 499.0 9.75 416.0 6.0 72
82.00 NKE1424J82 3.40 -1.55 7.05 1228.0 8.75 59.0 24.0 202
82.00 NKE1431J82 6.00 -0.20 7.50 393.0 8.75 392.0 1.0 101
83.00 NKE1424J83 2.74 -1.26 6.50 1325.0 7.75 955.0 16.0 106
83.00 NKE1431J83 7.30 1.50 6.60 944.0 7.80 400.0 2.0 74
84.00 NKE1424J84 4.10 1.00 5.05 1365.0 6.75 158.0 4.0 128
84.00 NKE1431J84 3.77 -0.13 5.65 316.0 6.75 238.0 26.0 189
85.00 NKE1424J85 2.25 -0.38 4.10 1376.0 5.70 95.0 49.0 119
85.00 NKE1431J85 3.75 0.00 5.25 723.0 5.80 355.0 1.0 101
86.00 NKE1424J86 4.39 1.39 3.45 1420.0 4.75 208.0 21.0 407
86.00 NKE1431J86 1.45 -1.23 3.75 20.0 4.85 270.0 31.0 304
87.00 NKE1424J87 3.30 1.68 2.42 1581.0 3.75 588.0 1.0 515
87.00 NKE1431J87 3.02 0.66 3.25 987.0 3.95 727.0 1.0 116
88.00 NKE1424J88 2.58 1.19 2.20 1593.0 2.79 33.0 4.0 237
88.00 NKE1431J88 2.80 1.02 2.68 1242.0 3.10 1196.0 27.0 141
89.00 NKE1424J89 1.73 0.96 1.60 1609.0 1.87 160.0 44.0 270
89.00 NKE1431J89 1.59 0.66 2.06 88.0 2.21 373.0 31.0 238
90.00 NKE1424J90 0.95 0.66 0.97 945.0 1.14 412.0 474.0 276
90.00 NKE1431J90 1.28 0.62 1.37 965.0 1.47 70.0 94.0 698
91.00 NKE1424J91 0.53 0.41 0.49 32.0 0.55 23.0 1463.0 1,191
91.00 NKE1431J91 0.98 0.59 0.98 30.0 1.01 22.0 91.0 1,089
92.00 NKE1424J92 0.19 0.10 0.19 63.0 0.27 10.0 155.0 232
92.00 NKE1431J92 0.47 0.32 0.50 279.0 0.59 278.0 48.0 79
93.00 NKE1424J93 0.15 0.00 0.01 10.0 0.15 852.0 10.0 102
93.00 NKE1431J93 0.22 0.21 0.25 215.0 0.32 168.0 1.0 51
94.00 NKE1424J94 0.17 0.01 0.01 51.0 0.15 1291.0 50.0 59
94.00 NKE1431J94 0.11 0.10 0.02 1472.0 0.18 367.0 2.0 433
95.00 NKE1424J95 0.23 0.08 0.01 27.0 0.13 736.0 137.0 136
95.00 NKE1431J95 0.10 -0.07 0.02 996.0 0.10 426.0 100.0 56
96.00 NKE1424J96 0.15 0.00 0.01 20.0 0.12 177.0 60.0 60
96.00 NKE1431J96 0.21 0.04 0.01 346.0 0.15 598.0 5.0 15
97.00 NKE1424J97 0.15 0.00 0.01 20.0 0.12 764.0 0.0 0
97.00 NKE1431J97 0.14 -0.03 0.01 20.0 0.15 734.0 20.0 20
98.00 NKE1424J98 0.15 0.00 0.01 10.0 0.12 590.0 0.0 0
98.00 NKE1431J98 0.04 -0.14 0.01 20.0 0.15 374.0 15.0 15
99.00 NKE1424J99 0.15 0.00 0.01 10.0 0.12 551.0 0.0 0
99.00 NKE1431J99 0.17 0.00 0.01 10.0 0.14 337.0 0.0 0
100.00 NKE1424J100 0.15 0.00 0.01 10.0 0.12 176.0 0.0 0
100.00 NKE1431J100 0.17 0.00 0.01 10.0 0.14 334.0 0.0 0
101.00 NKE1424J101 0.14 0.00 0.01 10.0 0.12 323.0 0.0 0
101.00 NKE1431J101 0.17 0.00 0.01 10.0 0.14 296.0 0.0 0
102.00 NKE1424J102 0.15 0.00 0.01 10.0 0.12 207.0 0.0 0
102.00 NKE1431J102 0.17 0.00 0.01 25.0 0.14 208.0 0.0 0
103.00 NKE1424J103 0.15 0.00 0.01 10.0 0.12 176.0 0.0 0
103.00 NKE1431J103 0.16 0.00 0.01 25.0 0.14 273.0 0.0 0
104.00 NKE1424J104 0.15 0.00 0.01 10.0 0.12 118.0 0.0 0
104.00 NKE1431J104 0.16 0.00 0.01 10.0 0.14 274.0 0.0 0
105.00 NKE1424J105 0.15 0.00 0.00 0.0 0.12 162.0 0.0 0
105.00 NKE1431J105 0.16 0.00 0.00 0.0 0.14 266.0 0.0 0
110.00 NKE1424J110 0.15 0.00 0.00 0.0 0.12 243.0 0.0 0
115.00 NKE1424J115 0.15 0.00 0.00 0.0 0.12 188.0 0.0 0

Put Options: NKE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 NKE1424V60 0.15 0.00 0.00 0.0 0.12 172.0 0.0 0
62.50 NKE1424V62.5 0.16 0.00 0.00 0.0 0.12 176.0 0.0 0
65.00 NKE1424V65 0.16 0.00 0.00 0.0 0.12 176.0 0.0 0
67.50 NKE1424V67.5 0.17 0.00 0.00 0.0 0.12 118.0 0.0 0
69.50 NKE1424V69.5 0.17 0.00 0.01 22.0 0.12 271.0 0.0 0
70.00 NKE1424V70 0.13 0.10 0.01 10.0 0.02 33.0 10.0 10
70.00 NKE1431V70 0.14 -0.02 0.03 82.0 0.13 24.0 10.0 31
70.50 NKE1424V70.5 0.17 0.00 0.01 10.0 0.12 349.0 0.0 0
71.00 NKE1424V71 0.15 -0.02 0.01 64.0 0.12 103.0 10.0 15
71.00 NKE1431V71 0.20 0.00 0.01 10.0 0.17 607.0 0.0 0
71.50 NKE1424V71.5 0.22 0.04 0.01 10.0 0.12 22.0 4.0 4
72.00 NKE1424V72 0.04 -0.14 0.01 10.0 0.12 147.0 2.0 2
72.00 NKE1431V72 0.31 0.10 0.01 575.0 0.18 656.0 27.0 27
72.50 NKE1424V72.5 0.05 -0.13 0.01 25.0 0.12 607.0 1.0 12
73.00 NKE1424V73 0.18 0.00 0.01 25.0 0.12 366.0 0.0 0
73.00 NKE1431V73 0.01 0.00 0.01 10.0 0.18 640.0 0.0 0
73.50 NKE1424V73.5 0.34 0.20 0.01 47.0 0.12 80.0 4.0 4
74.00 NKE1424V74 0.47 0.31 0.01 361.0 0.12 22.0 1.0 1
74.00 NKE1431V74 0.01 0.00 0.01 49.0 0.18 633.0 0.0 0
74.50 NKE1424V74.5 0.01 0.00 0.01 15.0 0.12 622.0 0.0 0
75.00 NKE1424V75 0.07 0.06 0.01 15.0 0.12 581.0 8.0 16
75.00 NKE1431V75 0.59 0.58 0.01 70.0 0.18 650.0 9.0 40
76.00 NKE1424V76 0.09 0.08 0.01 10.0 0.12 140.0 2.0 62
76.00 NKE1431V76 0.05 0.03 0.01 68.0 0.18 608.0 50.0 77
77.00 NKE1424V77 0.07 0.06 0.01 10.0 0.12 165.0 1.0 481
77.00 NKE1431V77 0.07 0.06 0.01 11.0 0.19 610.0 4.0 53
78.00 NKE1424V78 0.05 0.04 0.01 10.0 0.12 780.0 10.0 346
78.00 NKE1431V78 0.05 0.01 0.02 11.0 0.19 581.0 1.0 37
79.00 NKE1424V79 0.31 0.30 0.01 56.0 0.12 854.0 8.0 255
79.00 NKE1431V79 0.11 0.10 0.01 4.0 0.19 656.0 40.0 49
80.00 NKE1424V80 0.40 0.39 0.01 36.0 0.12 468.0 8.0 52
80.00 NKE1431V80 0.40 0.36 0.01 4.0 0.19 635.0 10.0 116
81.00 NKE1424V81 0.19 0.18 0.01 99.0 0.12 540.0 3.0 61
81.00 NKE1431V81 0.19 0.14 0.02 4.0 0.21 857.0 10.0 60
82.00 NKE1424V82 0.03 0.01 0.03 5.0 0.03 91.0 5.0 257
82.00 NKE1431V82 0.86 0.80 0.04 99.0 0.08 397.0 10.0 125
83.00 NKE1424V83 0.14 0.12 0.02 98.0 0.04 411.0 75.0 150
83.00 NKE1431V83 0.20 0.00 0.05 11.0 0.20 1081.0 3.0 119
84.00 NKE1424V84 0.20 0.17 0.03 233.0 0.04 145.0 190.0 247
84.00 NKE1431V84 0.16 -0.06 0.08 43.0 0.27 1202.0 10.0 120
85.00 NKE1424V85 0.05 -0.05 0.01 33.0 0.04 76.0 2.0 345
85.00 NKE1431V85 0.25 0.00 0.04 537.0 0.23 1185.0 1.0 78
86.00 NKE1424V86 0.26 0.00 0.01 391.0 0.04 36.0 64.0 360
86.00 NKE1431V86 0.19 -0.37 0.10 369.0 0.28 1311.0 4.0 196
87.00 NKE1424V87 0.06 -0.19 0.04 131.0 0.07 14.0 178.0 270
87.00 NKE1431V87 0.82 0.00 0.19 206.0 0.28 758.0 3.0 222
88.00 NKE1424V88 0.15 -0.33 0.09 165.0 0.16 886.0 25.0 329
88.00 NKE1431V88 0.35 -0.52 0.31 267.0 0.37 40.0 46.0 152
89.00 NKE1424V89 0.23 -0.58 0.19 52.0 0.21 39.0 58.0 552
89.00 NKE1431V89 2.10 0.85 0.51 41.0 0.58 42.0 6.0 249
90.00 NKE1424V90 0.47 -0.96 0.43 42.0 0.49 55.0 475.0 357
90.00 NKE1431V90 0.97 -0.81 0.81 5.0 0.90 22.0 14.0 159
91.00 NKE1424V91 1.10 -1.08 0.93 233.0 1.01 20.0 55.0 153
91.00 NKE1431V91 1.35 -1.07 1.27 327.0 1.38 202.0 5.0 261
92.00 NKE1424V92 2.89 -0.16 1.57 196.0 2.11 1267.0 2.0 2
92.00 NKE1431V92 1.90 -1.35 1.89 10.0 1.93 22.0 151.0 41
93.00 NKE1424V93 3.75 -0.30 2.41 328.0 3.10 657.0 30.0 30
93.00 NKE1431V93 5.05 0.95 2.60 348.0 3.10 596.0 48.0 29
94.00 NKE1424V94 5.00 0.00 3.35 155.0 3.90 603.0 0.0 0
94.00 NKE1431V94 4.70 -0.35 3.45 176.0 4.30 976.0 11.0 24
95.00 NKE1424V95 6.65 0.70 4.30 149.0 5.15 804.0 20.0 20
95.00 NKE1431V95 6.05 0.00 4.35 104.0 4.90 871.0 0.0 0
96.00 NKE1424V96 7.00 0.00 5.30 158.0 6.10 713.0 0.0 0
96.00 NKE1431V96 7.05 0.00 5.35 188.0 5.90 573.0 0.0 0
97.00 NKE1424V97 7.65 0.00 6.30 125.0 7.15 272.0 0.0 0
97.00 NKE1431V97 8.00 0.00 6.30 282.0 6.90 576.0 0.0 0
98.00 NKE1424V98 8.60 0.00 7.15 38.0 8.10 60.0 0.0 0
98.00 NKE1431V98 8.95 0.00 7.30 163.0 7.90 503.0 0.0 0
99.00 NKE1424V99 9.80 0.00 7.60 53.0 8.90 67.0 0.0 0
99.00 NKE1431V99 9.95 0.00 8.20 16.0 8.90 37.0 0.0 0
100.00 NKE1424V100 9.95 -0.85 9.25 91.0 9.90 215.0 2.0 0
100.00 NKE1431V100 10.90 0.00 8.35 115.0 9.90 44.0 0.0 0
101.00 NKE1424V101 11.30 0.00 10.20 81.0 11.40 175.0 0.0 0
101.00 NKE1431V101 11.65 0.00 10.15 44.0 10.90 46.0 0.0 0
102.00 NKE1424V102 12.40 0.00 10.30 166.0 13.45 305.0 0.0 0
102.00 NKE1431V102 12.75 0.00 10.35 27.0 12.40 123.0 0.0 0
103.00 NKE1424V103 13.55 0.00 11.35 112.0 14.45 112.0 0.0 0
103.00 NKE1431V103 13.80 0.00 11.40 59.0 13.50 112.0 0.0 0
104.00 NKE1424V104 14.60 0.00 11.95 182.0 15.40 132.0 0.0 0
104.00 NKE1431V104 14.40 0.00 12.10 112.0 15.35 112.0 0.0 0
105.00 NKE1424V105 15.55 0.00 12.90 112.0 16.40 112.0 0.0 0
105.00 NKE1431V105 15.40 0.00 14.05 17.0 15.45 127.0 0.0 0
110.00 NKE1424V110 20.55 0.00 17.85 112.0 21.40 112.0 0.0 0
115.00 NKE1424V115 26.00 0.00 24.05 30.0 25.40 104.0 0.0 0