Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
NKE Feb 20 2010 40.00 — — — — — 22.10 23.30 — —
NKE Feb 20 2010 45.00 — — — — — 17.10 18.30 — —
NKE Feb 20 2010 50.00 — — — — — 12.20 12.80 — —
NKE Feb 20 2010 55.00 6.60 -3.69 -35.86 6.60 6.60 7.20 7.80 10 20
NKE Feb 20 2010 57.50 4.20 -0.87 -17.16 4.20 4.20 4.90 5.40 10 253
NKE Feb 20 2010 60.00 2.40 0.50 26.32 2.40 2.40 2.70 2.85 8 472
NKE Feb 20 2010 62.50 0.85 0.35 70.00 1.18 0.62 0.85 0.95 74 537
NKE Feb 20 2010 65.00 0.15 0.06 66.67 0.18 0.10 0.10 0.15 131 2,411
NKE Feb 20 2010 67.50 0.02 -0.03 -60.00 0.02 0.02 0.05 0.05 6 457
NKE Feb 20 2010 70.00 0.01 -0.09 -90.00 0.01 0.01 0.05 0.05 3 885
NKE Feb 20 2010 75.00 0.02 -0.01 -33.33 0.02 0.02 0.05 0.05 1 61
NKE Feb 20 2010 80.00 — — — — — — 0.05 — —
NKE Feb 20 2010 85.00 — — — — — — 0.05 — —
NKE Feb 20 2010 90.00 — — — — — — 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
NKE Feb 20 2010 40.00 — — — — — — 0.05 — —
NKE Feb 20 2010 45.00 — — — — — — 0.05 — —
NKE Feb 20 2010 50.00 — — — — — 0.05 0.05 — —
NKE Feb 20 2010 55.00 0.10 0.04 66.67 0.10 0.10 0.05 0.10 1 310
NKE Feb 20 2010 57.50 0.20 0.05 33.33 0.20 0.15 0.05 0.15 27 338
NKE Feb 20 2010 60.00 0.22 -0.38 -63.33 0.40 0.20 0.20 0.30 109 1,580
NKE Feb 20 2010 62.50 0.92 -0.68 -42.50 1.30 0.75 0.85 0.95 197 1,440
NKE Feb 20 2010 65.00 2.70 -1.00 -27.03 3.50 2.10 2.50 2.65 440 1,218
NKE Feb 20 2010 67.50 5.90 1.10 22.92 5.90 5.90 4.80 5.30 2 79
NKE Feb 20 2010 70.00 6.60 1.20 22.22 6.60 6.60 6.70 7.90 7 38
NKE Feb 20 2010 75.00 13.80 4.20 43.75 13.80 13.80 11.70 12.90 10 —
NKE Feb 20 2010 80.00 14.80 — — 14.80 14.80 16.70 17.90 36 —
NKE Feb 20 2010 85.00 — — — — — 21.70 22.90 — —
NKE Feb 20 2010 90.00 — — — — — 26.70 27.90 — —
Return to Top