Nike Inc $78.91

down 0.00


21/8/2014 12:00 PM  |  NYSE : NKE  
Industries : Consumer Non-durables / Textile - Apparel Footwear & Accessories
Last Trade: 78.91
Trade Time: Aug 21 12:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 78.91
Open: 79.04
Bid: 78.90
Ask: 78.91
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get NKE Trend Analysis - it has outperformed the S&P 500 by 2%
Options:

Call Options: NKE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 NKE1422H55 23.75 0.00 23.60 312.0 24.55 160.0 0.0 0
57.50 NKE1422H57.5 21.00 0.00 21.10 142.0 21.85 112.0 0.0 0
60.00 NKE1422H60 17.75 0.00 18.70 160.0 19.50 189.0 0.0 0
62.50 NKE1422H62.5 16.00 0.00 16.20 156.0 17.00 189.0 0.0 0
65.00 NKE1422H65 13.40 0.00 13.70 170.0 14.50 189.0 0.0 0
66.00 NKE1422H66 12.75 0.00 12.70 171.0 13.50 189.0 0.0 0
66.00 NKE1429H66 12.75 0.00 12.70 142.0 13.50 142.0 0.0 0
67.00 NKE1422H67 11.75 0.00 11.70 169.0 12.50 189.0 0.0 0
67.00 NKE1429H67 11.75 0.00 11.70 142.0 12.85 142.0 0.0 0
68.00 NKE1422H68 9.90 0.00 10.70 93.0 11.50 183.0 0.0 0
68.00 NKE1429H68 9.20 -1.60 10.70 827.0 11.45 704.0 16.0 16
68.50 NKE1422H68.5 9.45 0.00 10.20 94.0 11.00 189.0 0.0 0
69.00 NKE1422H69 8.95 0.00 9.75 41.0 10.35 160.0 0.0 0
69.00 NKE1429H69 9.40 0.00 9.80 158.0 10.40 283.0 0.0 0
69.50 NKE1422H69.5 8.95 0.00 9.30 57.0 9.85 255.0 0.0 0
69.50 NKE1429H69.5 8.90 0.00 9.30 485.0 9.85 394.0 0.0 0
70.00 NKE1422H70 8.45 0.00 8.80 57.0 9.35 445.0 0.0 0
70.00 NKE1429H70 9.15 0.75 8.85 64.0 9.35 670.0 1.0 6
70.50 NKE1422H70.5 6.30 -1.40 8.30 11.0 8.85 784.0 12.0 12
70.50 NKE1429H70.5 7.90 0.00 8.30 479.0 8.85 366.0 0.0 0
71.00 NKE1422H71 6.35 -1.10 7.80 286.0 8.35 465.0 13.0 13
71.00 NKE1429H71 7.40 0.00 7.80 156.0 8.40 412.0 0.0 0
71.50 NKE1422H71.5 5.30 -1.40 7.30 366.0 7.85 801.0 14.0 14
71.50 NKE1429H71.5 6.90 0.00 7.30 165.0 7.90 412.0 0.0 0
72.00 NKE1422H72 5.35 -0.85 6.80 99.0 7.35 478.0 12.0 12
72.00 NKE1429H72 6.50 0.00 6.80 162.0 7.40 467.0 0.0 0
72.50 NKE1422H72.5 5.95 0.00 6.30 351.0 6.85 462.0 0.0 0
72.50 NKE1429H72.5 5.95 0.00 6.30 50.0 6.90 421.0 0.0 0
73.00 NKE1422H73 5.88 0.00 5.80 126.0 6.35 474.0 1.0 2
73.00 NKE1429H73 4.80 -0.60 5.80 56.0 6.40 744.0 3.0 3
73.50 NKE1422H73.5 5.32 0.00 5.30 68.0 5.85 799.0 1.0 18
73.50 NKE1429H73.5 3.35 -1.55 5.30 152.0 5.90 789.0 20.0 20
74.00 NKE1422H74 2.79 -1.46 4.80 71.0 5.35 486.0 31.0 31
74.00 NKE1429H74 4.50 0.00 4.80 69.0 5.40 424.0 0.0 0
74.50 NKE1422H74.5 2.39 -1.36 4.40 21.0 4.85 788.0 13.0 13
74.50 NKE1429H74.5 2.55 -1.40 4.30 436.0 4.90 462.0 12.0 27
75.00 NKE1422H75 3.65 0.20 3.80 495.0 4.35 777.0 2.0 16
75.00 NKE1429H75 2.18 -1.32 3.80 196.0 4.40 814.0 36.0 57
76.00 NKE1422H76 3.11 0.21 2.80 415.0 3.15 951.0 3.0 143
76.00 NKE1429H76 1.23 -1.38 2.86 27.0 3.40 950.0 1.0 26
77.00 NKE1422H77 2.21 0.31 1.81 530.0 2.37 892.0 2.0 681
77.00 NKE1429H77 1.14 -0.87 1.92 187.0 2.44 1043.0 11.0 127
78.00 NKE1422H78 1.29 0.09 0.90 96.0 1.14 983.0 33.0 1,192
78.00 NKE1429H78 1.43 0.16 1.18 151.0 1.24 17.0 4.0 220
79.00 NKE1422H79 0.32 -0.04 0.25 359.0 0.29 25.0 360.0 1,482
79.00 NKE1429H79 0.79 0.13 0.58 145.0 0.62 65.0 25.0 531
80.00 NKE1422H80 0.08 0.02 0.04 17.0 0.13 68.0 45.0 260
80.00 NKE1429H80 0.24 -0.08 0.24 41.0 0.27 20.0 42.0 718
81.00 NKE1422H81 0.06 0.05 0.01 32.0 0.07 875.0 11.0 121
81.00 NKE1429H81 0.15 0.08 0.06 1530.0 0.14 939.0 7.0 142
82.00 NKE1422H82 0.27 0.26 0.01 15.0 0.13 475.0 9.0 14
82.00 NKE1429H82 0.14 0.08 0.03 19.0 0.07 734.0 5.0 15
83.00 NKE1422H83 0.02 0.01 0.01 20.0 0.11 918.0 20.0 25
83.00 NKE1429H83 0.02 -0.02 0.01 65.0 0.04 211.0 22.0 3
84.00 NKE1422H84 0.01 0.00 0.01 15.0 0.06 329.0 0.0 0
84.00 NKE1429H84 0.04 0.00 0.01 21.0 0.04 395.0 3.0 33
85.00 NKE1422H85 0.03 0.02 0.01 22.0 0.06 832.0 28.0 0
85.00 NKE1429H85 0.03 0.00 0.01 27.0 0.03 148.0 0.0 0
86.00 NKE1422H86 0.01 0.00 0.01 25.0 0.06 348.0 0.0 0
86.00 NKE1429H86 0.03 0.00 0.01 22.0 0.03 284.0 0.0 0
87.00 NKE1422H87 0.01 0.00 0.01 25.0 0.06 317.0 0.0 0
87.00 NKE1429H87 0.03 0.00 0.01 22.0 0.03 311.0 0.0 0
88.00 NKE1422H88 0.01 0.00 0.01 25.0 0.06 314.0 0.0 0
88.00 NKE1429H88 0.03 0.00 0.01 20.0 0.03 301.0 0.0 0
89.00 NKE1422H89 0.01 0.00 0.01 25.0 0.06 351.0 0.0 0
89.00 NKE1429H89 0.03 0.00 0.01 15.0 0.03 293.0 0.0 0
90.00 NKE1422H90 0.01 0.00 0.01 15.0 0.06 355.0 0.0 0
90.00 NKE1429H90 0.03 0.00 0.01 1.0 0.03 297.0 0.0 0
91.00 NKE1422H91 0.02 0.01 0.01 20.0 0.06 833.0 15.0 0
91.00 NKE1429H91 0.03 0.00 0.01 1.0 0.03 293.0 0.0 0
92.00 NKE1422H92 0.01 0.00 0.01 10.0 0.06 318.0 0.0 0
92.00 NKE1429H92 0.03 0.00 0.01 1.0 0.03 292.0 0.0 0
93.00 NKE1422H93 0.01 0.00 0.01 10.0 0.06 354.0 0.0 0
93.00 NKE1429H93 0.03 0.00 0.01 10.0 0.03 293.0 0.0 0
94.00 NKE1422H94 0.11 0.00 0.01 10.0 0.06 354.0 0.0 0
94.00 NKE1429H94 0.03 0.00 0.01 1.0 0.03 293.0 0.0 0
95.00 NKE1422H95 0.11 0.00 0.01 10.0 0.06 318.0 0.0 0
95.00 NKE1429H95 0.03 0.00 0.01 1.0 0.03 292.0 0.0 0
96.00 NKE1422H96 0.11 0.00 0.01 10.0 0.06 344.0 0.0 0
96.00 NKE1429H96 0.03 0.00 0.01 1.0 0.03 293.0 0.0 0
97.00 NKE1429H97 0.03 0.00 0.01 10.0 0.03 294.0 0.0 0
99.00 NKE1422H99 0.11 0.00 0.00 0.0 0.06 314.0 0.0 0
100.00 NKE1422H100 0.11 0.00 0.00 0.0 0.06 350.0 0.0 0
101.00 NKE1422H101 0.11 0.00 0.00 0.0 0.06 372.0 0.0 0

Put Options: NKE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 NKE1422T55 0.11 0.00 0.00 0.0 0.06 367.0 0.0 0
57.50 NKE1422T57.5 0.11 0.00 0.00 0.0 0.06 333.0 0.0 0
60.00 NKE1422T60 0.11 0.00 0.00 0.0 0.06 333.0 0.0 0
62.50 NKE1422T62.5 0.12 0.00 0.00 0.0 0.06 306.0 0.0 0
65.00 NKE1422T65 0.12 0.00 0.00 0.0 0.06 313.0 0.0 0
66.00 NKE1422T66 0.05 -0.07 0.01 422.0 0.06 470.0 108.0 153
66.00 NKE1429T66 0.04 -0.01 0.01 10.0 0.05 411.0 10.0 10
67.00 NKE1422T67 0.01 0.00 0.01 10.0 0.02 106.0 1.0 289
67.00 NKE1429T67 0.05 0.00 0.01 1.0 0.05 474.0 0.0 0
68.00 NKE1422T68 0.02 0.01 0.01 10.0 0.06 348.0 20.0 21
68.00 NKE1429T68 0.01 0.00 0.01 10.0 0.05 365.0 0.0 0
68.50 NKE1422T68.5 0.01 0.00 0.01 10.0 0.06 331.0 0.0 0
69.00 NKE1422T69 0.03 0.02 0.01 1.0 0.06 369.0 9.0 44
69.00 NKE1429T69 0.01 0.00 0.01 10.0 0.05 270.0 0.0 0
69.50 NKE1422T69.5 0.02 0.01 0.01 10.0 0.06 405.0 10.0 34
69.50 NKE1429T69.5 0.01 0.00 0.01 10.0 0.03 11.0 0.0 0
70.00 NKE1422T70 0.01 0.00 0.01 10.0 0.06 298.0 0.0 0
70.00 NKE1429T70 0.04 0.03 0.01 10.0 0.06 422.0 50.0 43
70.50 NKE1422T70.5 0.01 0.00 0.01 10.0 0.06 314.0 0.0 0
70.50 NKE1429T70.5 0.01 0.00 0.01 10.0 0.06 794.0 0.0 0
71.00 NKE1422T71 0.04 0.03 0.01 15.0 0.06 372.0 10.0 10
71.00 NKE1429T71 0.09 0.08 0.01 29.0 0.05 394.0 1.0 1
71.50 NKE1422T71.5 0.12 0.11 0.01 15.0 0.07 642.0 5.0 105
71.50 NKE1429T71.5 0.08 0.07 0.01 65.0 0.05 514.0 50.0 114
72.00 NKE1422T72 0.02 0.01 0.01 15.0 0.06 355.0 10.0 10
72.00 NKE1429T72 0.16 0.15 0.01 99.0 0.05 268.0 5.0 1
72.50 NKE1422T72.5 0.02 0.00 0.01 15.0 0.07 403.0 5.0 24
72.50 NKE1429T72.5 0.26 0.25 0.01 130.0 0.06 934.0 27.0 37
73.00 NKE1422T73 0.03 0.02 0.01 15.0 0.07 370.0 1.0 34
73.00 NKE1429T73 0.23 0.22 0.01 232.0 0.06 635.0 2.0 14
73.50 NKE1422T73.5 0.25 0.24 0.01 15.0 0.06 757.0 5.0 106
73.50 NKE1429T73.5 0.06 0.00 0.01 409.0 0.06 564.0 95.0 312
74.00 NKE1422T74 0.09 0.08 0.01 15.0 0.07 406.0 2.0 32
74.00 NKE1429T74 0.20 0.18 0.02 175.0 0.07 916.0 15.0 64
74.50 NKE1422T74.5 0.02 0.00 0.01 1.0 0.07 621.0 1.0 24
74.50 NKE1429T74.5 0.40 0.39 0.02 283.0 0.08 989.0 10.0 84
75.00 NKE1422T75 0.07 0.06 0.01 15.0 0.07 773.0 14.0 50
75.00 NKE1429T75 0.08 0.00 0.03 129.0 0.10 879.0 24.0 66
76.00 NKE1422T76 0.02 -0.03 0.01 100.0 0.06 569.0 10.0 325
76.00 NKE1429T76 0.13 0.00 0.07 463.0 0.15 837.0 24.0 182
77.00 NKE1422T77 0.06 0.05 0.03 54.0 0.10 415.0 14.0 1,323
77.00 NKE1429T77 0.24 0.00 0.19 26.0 0.22 532.0 10.0 111
78.00 NKE1422T78 0.08 -0.10 0.07 735.0 0.11 147.0 17.0 750
78.00 NKE1429T78 0.44 -0.01 0.41 52.0 0.45 358.0 10.0 224
79.00 NKE1422T79 0.30 -0.10 0.33 394.0 0.39 142.0 149.0 153
79.00 NKE1429T79 0.73 -0.13 0.84 203.0 0.89 82.0 41.0 109
80.00 NKE1422T80 1.52 0.53 0.79 910.0 1.25 73.0 15.0 47
80.00 NKE1429T80 1.49 0.00 1.40 1683.0 1.59 95.0 8.0 114
81.00 NKE1422T81 2.42 0.51 1.69 1118.0 2.22 10.0 2.0 23
81.00 NKE1429T81 2.51 0.00 2.03 901.0 2.51 69.0 2.0 94
82.00 NKE1422T82 2.90 0.00 2.70 416.0 3.20 148.0 0.0 0
82.00 NKE1429T82 3.90 0.80 2.93 995.0 3.40 90.0 17.0 19
83.00 NKE1422T83 3.90 0.00 3.65 816.0 4.20 125.0 0.0 0
83.00 NKE1429T83 4.80 0.70 3.90 1012.0 4.45 88.0 47.0 46
84.00 NKE1422T84 4.85 0.00 4.65 798.0 5.15 75.0 0.0 0
84.00 NKE1429T84 5.10 0.00 4.90 794.0 5.45 43.0 0.0 0
85.00 NKE1422T85 5.70 0.00 5.65 404.0 6.25 52.0 0.0 0
85.00 NKE1429T85 6.05 0.00 5.90 818.0 6.45 91.0 0.0 0
86.00 NKE1422T86 6.70 0.00 6.65 445.0 7.25 42.0 0.0 0
86.00 NKE1429T86 7.05 0.00 6.90 424.0 7.45 57.0 0.0 0
87.00 NKE1422T87 7.70 0.00 7.65 445.0 8.25 52.0 0.0 0
87.00 NKE1429T87 8.05 0.00 7.90 384.0 8.45 52.0 0.0 0
88.00 NKE1422T88 8.70 0.00 8.65 415.0 9.25 52.0 0.0 0
88.00 NKE1429T88 9.05 0.00 8.90 369.0 9.45 42.0 0.0 0
89.00 NKE1422T89 9.70 0.00 9.65 154.0 10.25 43.0 0.0 0
89.00 NKE1429T89 9.95 0.00 9.90 210.0 10.40 45.0 0.0 0
90.00 NKE1422T90 10.70 0.00 10.50 233.0 11.30 210.0 0.0 0
90.00 NKE1429T90 10.95 0.00 10.75 193.0 11.50 55.0 0.0 0
91.00 NKE1422T91 11.45 0.00 11.50 189.0 12.30 156.0 0.0 0
91.00 NKE1429T91 11.95 0.00 11.75 213.0 12.55 142.0 0.0 0
92.00 NKE1422T92 11.30 0.00 12.50 189.0 13.30 156.0 0.0 0
92.00 NKE1429T92 12.95 0.00 12.75 142.0 13.55 142.0 0.0 0
93.00 NKE1422T93 13.70 0.00 13.50 189.0 14.30 156.0 0.0 0
93.00 NKE1429T93 13.95 0.00 13.40 183.0 14.90 112.0 0.0 0
94.00 NKE1422T94 14.70 0.00 14.50 189.0 15.30 156.0 0.0 0
94.00 NKE1429T94 14.95 0.00 14.40 183.0 15.90 112.0 0.0 0
95.00 NKE1422T95 15.35 0.00 15.50 189.0 16.30 157.0 0.0 0
95.00 NKE1429T95 15.95 0.00 15.40 183.0 16.90 112.0 0.0 0
96.00 NKE1422T96 16.70 0.00 16.50 189.0 17.30 157.0 0.0 0
96.00 NKE1429T96 16.95 0.00 16.40 183.0 17.90 112.0 0.0 0
97.00 NKE1429T97 18.00 0.00 17.70 183.0 18.65 112.0 0.0 0
99.00 NKE1422T99 19.35 0.00 19.50 189.0 20.30 157.0 0.0 0
100.00 NKE1422T100 19.95 0.00 20.40 192.0 21.40 173.0 0.0 0
101.00 NKE1422T101 21.85 0.00 21.40 348.0 22.40 89.0 0.0 0
Trading Center