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 (2015-01-16)Premium Content

Nasdaq Omx Group Inc (NDAQ)
As of Mar 3 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NDAQ 150320C00021000 C 03/20/15 21.0 28.80 30.80
NDAQ 150320C00023000 C 03/20/15 23.0 26.80 28.80
NDAQ 150320C00024000 C 03/20/15 24.0 25.80 28.70
NDAQ 150320C00025000 C 03/20/15 25.0 24.80 27.70
NDAQ 150320C00026000 C 03/20/15 26.0 23.80 26.70
NDAQ 150320C00027000 C 03/20/15 27.0 22.80 25.70
NDAQ 150320C00028000 C 03/20/15 28.0 21.80 24.70
NDAQ 150320C00029000 C 03/20/15 29.0 20.80 23.70
NDAQ 150320C00030000 C 03/20/15 30.0 19.10 22.80
NDAQ 150320C00031000 C 03/20/15 31.0 17.50 21.70
NDAQ 150320C00032000 C 03/20/15 32.0 17.50 20.60
NDAQ 150320C00033000 C 03/20/15 33.0 16.50 19.50
NDAQ 150320C00034000 C 03/20/15 34.0 14.80 18.10
NDAQ 150320C00035000 C 03/20/15 35.0 14.50 17.50
NDAQ 150320C00036000 C 03/20/15 36.0 14.00 16.50
NDAQ 150320C00037000 C 03/20/15 37.0 13.00 15.50
NDAQ 150320C00038000 C 03/20/15 38.0 12.00 14.50
NDAQ 150320C00039000 C 03/20/15 39.0 11.00 13.10
NDAQ 150320C00040000 C 03/20/15 40.0 10.10 11.70
NDAQ 150320C00041000 C 03/20/15 41.0 8.80 11.50
NDAQ 150320C00042000 C 03/20/15 42.0 8.10 9.30
NDAQ 150320C00043000 C 03/20/15 43.0 7.00 8.30
NDAQ 150320C00044000 C 03/20/15 44.0 6.10 7.30
NDAQ 150320C00045000 C 03/20/15 45.0 5.10 6.30
NDAQ 150320C00046000 C 03/20/15 46.0 4.10 5.30
NDAQ 150320C00047000 C 03/20/15 47.0 3.40 3.70
NDAQ 150320C00048000 C 03/20/15 48.0 2.45 2.80
NDAQ 150320C00049000 C 03/20/15 49.0 1.50 2.00
NDAQ 150320C00050000 C 03/20/15 50.0 0.90 1.10
NDAQ 150320C00055000 C 03/20/15 55.0 0.00 0.05
NDAQ 150320C00060000 C 03/20/15 60.0 0.00 0.05
NDAQ 150320C00065000 C 03/20/15 65.0 0.00 0.05
NDAQ 150320C00070000 C 03/20/15 70.0 0.00 0.05
NDAQ 150320C00075000 C 03/20/15 75.0 0.00 0.05
NDAQ 150320P00021000 P 03/20/15 21.0 0.00 0.05
NDAQ 150320P00023000 P 03/20/15 23.0 0.00 0.05
NDAQ 150320P00024000 P 03/20/15 24.0 0.00 0.05
NDAQ 150320P00025000 P 03/20/15 25.0 0.00 0.05
NDAQ 150320P00026000 P 03/20/15 26.0 0.00 0.05
NDAQ 150320P00027000 P 03/20/15 27.0 0.00 0.05
NDAQ 150320P00028000 P 03/20/15 28.0 0.00 0.05
NDAQ 150320P00029000 P 03/20/15 29.0 0.00 0.05
NDAQ 150320P00030000 P 03/20/15 30.0 0.00 0.05
NDAQ 150320P00031000 P 03/20/15 31.0 0.00 0.05
NDAQ 150320P00032000 P 03/20/15 32.0 0.00 0.05
NDAQ 150320P00033000 P 03/20/15 33.0 0.00 0.05
NDAQ 150320P00034000 P 03/20/15 34.0 0.00 0.05
NDAQ 150320P00035000 P 03/20/15 35.0 0.00 0.05
NDAQ 150320P00036000 P 03/20/15 36.0 0.00 0.05
NDAQ 150320P00037000 P 03/20/15 37.0 0.00 0.05
NDAQ 150320P00038000 P 03/20/15 38.0 0.00 0.05
NDAQ 150320P00039000 P 03/20/15 39.0 0.00 0.05
NDAQ 150320P00040000 P 03/20/15 40.0 0.00 0.05
NDAQ 150320P00041000 P 03/20/15 41.0 0.00 0.05
NDAQ 150320P00042000 P 03/20/15 42.0 0.00 0.10
NDAQ 150320P00043000 P 03/20/15 43.0 0.00 0.15
NDAQ 150320P00044000 P 03/20/15 44.0 0.00 0.20
NDAQ 150320P00045000 P 03/20/15 45.0 0.00 0.20
NDAQ 150320P00046000 P 03/20/15 46.0 0.00 0.25
NDAQ 150320P00047000 P 03/20/15 47.0 0.00 0.35
NDAQ 150320P00048000 P 03/20/15 48.0 0.00 0.35
NDAQ 150320P00049000 P 03/20/15 49.0 0.05 0.45
NDAQ 150320P00050000 P 03/20/15 50.0 0.50 0.70
NDAQ 150320P00055000 P 03/20/15 55.0 3.90 4.90
NDAQ 150320P00060000 P 03/20/15 60.0 8.80 10.00
NDAQ 150320P00065000 P 03/20/15 65.0 12.80 15.50
NDAQ 150320P00070000 P 03/20/15 70.0 18.00 21.20
NDAQ 150320P00075000 P 03/20/15 75.0 23.40 25.30
NDAQ 150417C00045000 C 04/17/15 45.0 5.40 5.90
NDAQ 150417C00050000 C 04/17/15 50.0 1.30 1.65
NDAQ 150417C00055000 C 04/17/15 55.0 0.00 0.20
NDAQ 150417C00060000 C 04/17/15 60.0 0.00 0.10
NDAQ 150417C00065000 C 04/17/15 65.0 0.00 0.10
NDAQ 150417C00070000 C 04/17/15 70.0 0.00 0.10
NDAQ 150417C00075000 C 04/17/15 75.0 0.00 0.10
NDAQ 150417P00045000 P 04/17/15 45.0 0.05 0.45
NDAQ 150417P00050000 P 04/17/15 50.0 1.00 1.35
NDAQ 150417P00055000 P 04/17/15 55.0 4.50 4.90
NDAQ 150417P00060000 P 04/17/15 60.0 8.90 10.10
NDAQ 150417P00065000 P 04/17/15 65.0 13.00 15.60
NDAQ 150417P00070000 P 04/17/15 70.0 17.70 21.10
NDAQ 150417P00075000 P 04/17/15 75.0 23.40 25.30
NDAQ 150619C00021000 C 06/19/15 21.0 28.80 30.80
NDAQ 150619C00023000 C 06/19/15 23.0 25.50 29.70
NDAQ 150619C00024000 C 06/19/15 24.0 24.70 28.70
NDAQ 150619C00025000 C 06/19/15 25.0 23.60 27.70
NDAQ 150619C00026000 C 06/19/15 26.0 22.80 26.70
NDAQ 150619C00027000 C 06/19/15 27.0 21.60 25.70
NDAQ 150619C00028000 C 06/19/15 28.0 21.20 24.60
NDAQ 150619C00029000 C 06/19/15 29.0 20.20 22.50
NDAQ 150619C00030000 C 06/19/15 30.0 19.60 21.30
NDAQ 150619C00031000 C 06/19/15 31.0 18.40 20.40
NDAQ 150619C00032000 C 06/19/15 32.0 17.30 19.40
NDAQ 150619C00033000 C 06/19/15 33.0 16.80 18.40
NDAQ 150619C00034000 C 06/19/15 34.0 14.80 17.30
NDAQ 150619C00035000 C 06/19/15 35.0 14.70 16.40
NDAQ 150619C00036000 C 06/19/15 36.0 13.50 15.40
NDAQ 150619C00037000 C 06/19/15 37.0 11.90 14.40
NDAQ 150619C00038000 C 06/19/15 38.0 11.70 13.40
NDAQ 150619C00039000 C 06/19/15 39.0 10.40 12.40
NDAQ 150619C00040000 C 06/19/15 40.0 10.10 11.50
NDAQ 150619C00041000 C 06/19/15 41.0 9.30 10.00
NDAQ 150619C00042000 C 06/19/15 42.0 8.30 9.10
NDAQ 150619C00043000 C 06/19/15 43.0 7.40 8.20
NDAQ 150619C00044000 C 06/19/15 44.0 6.40 7.30
NDAQ 150619C00045000 C 06/19/15 45.0 5.70 6.50
NDAQ 150619C00046000 C 06/19/15 46.0 4.70 5.70
NDAQ 150619C00047000 C 06/19/15 47.0 4.10 4.60
NDAQ 150619C00048000 C 06/19/15 48.0 3.50 3.80
NDAQ 150619C00049000 C 06/19/15 49.0 2.80 3.10
NDAQ 150619C00050000 C 06/19/15 50.0 2.20 2.50
NDAQ 150619C00055000 C 06/19/15 55.0 0.50 0.70
NDAQ 150619C00060000 C 06/19/15 60.0 0.00 0.35
NDAQ 150619C00065000 C 06/19/15 65.0 0.00 0.10
NDAQ 150619C00070000 C 06/19/15 70.0 0.00 0.10
NDAQ 150619C00075000 C 06/19/15 75.0 0.00 0.10
NDAQ 150619P00021000 P 06/19/15 21.0 0.00 0.05
NDAQ 150619P00023000 P 06/19/15 23.0 0.00 0.05
NDAQ 150619P00024000 P 06/19/15 24.0 0.00 0.05
NDAQ 150619P00025000 P 06/19/15 25.0 0.00 0.10
NDAQ 150619P00026000 P 06/19/15 26.0 0.00 0.10
NDAQ 150619P00027000 P 06/19/15 27.0 0.00 0.10
NDAQ 150619P00028000 P 06/19/15 28.0 0.00 0.10
NDAQ 150619P00029000 P 06/19/15 29.0 0.00 0.10
NDAQ 150619P00030000 P 06/19/15 30.0 0.00 0.10
NDAQ 150619P00031000 P 06/19/15 31.0 0.00 0.15
NDAQ 150619P00032000 P 06/19/15 32.0 0.00 0.20
NDAQ 150619P00033000 P 06/19/15 33.0 0.00 0.25
NDAQ 150619P00034000 P 06/19/15 34.0 0.00 0.30
NDAQ 150619P00035000 P 06/19/15 35.0 0.00 0.35
NDAQ 150619P00036000 P 06/19/15 36.0 0.05 0.35
NDAQ 150619P00037000 P 06/19/15 37.0 0.05 0.40
NDAQ 150619P00038000 P 06/19/15 38.0 0.05 0.45
NDAQ 150619P00039000 P 06/19/15 39.0 0.05 0.50
NDAQ 150619P00040000 P 06/19/15 40.0 0.10 0.50
NDAQ 150619P00041000 P 06/19/15 41.0 0.10 0.50
NDAQ 150619P00042000 P 06/19/15 42.0 0.15 0.55
NDAQ 150619P00043000 P 06/19/15 43.0 0.20 0.60
NDAQ 150619P00044000 P 06/19/15 44.0 0.30 0.55
NDAQ 150619P00045000 P 06/19/15 45.0 0.50 0.70
NDAQ 150619P00046000 P 06/19/15 46.0 0.65 0.90
NDAQ 150619P00047000 P 06/19/15 47.0 0.85 1.10
NDAQ 150619P00048000 P 06/19/15 48.0 1.15 1.40
NDAQ 150619P00049000 P 06/19/15 49.0 1.50 1.75
NDAQ 150619P00050000 P 06/19/15 50.0 1.90 2.15
NDAQ 150619P00055000 P 06/19/15 55.0 4.90 5.40
NDAQ 150619P00060000 P 06/19/15 60.0 9.00 10.20
NDAQ 150619P00065000 P 06/19/15 65.0 13.70 15.20
NDAQ 150619P00070000 P 06/19/15 70.0 17.50 21.40
NDAQ 150619P00075000 P 06/19/15 75.0 23.40 25.40
NDAQ 150918C00027000 C 09/18/15 27.0 22.80 24.80
NDAQ 150918C00028000 C 09/18/15 28.0 20.80 24.30
NDAQ 150918C00029000 C 09/18/15 29.0 19.80 23.30
NDAQ 150918C00030000 C 09/18/15 30.0 18.80 21.50
NDAQ 150918C00031000 C 09/18/15 31.0 17.80 20.60
NDAQ 150918C00032000 C 09/18/15 32.0 16.80 19.60
NDAQ 150918C00033000 C 09/18/15 33.0 16.20 18.60
NDAQ 150918C00034000 C 09/18/15 34.0 15.30 17.50
NDAQ 150918C00035000 C 09/18/15 35.0 13.90 16.60
NDAQ 150918C00036000 C 09/18/15 36.0 13.30 15.60
NDAQ 150918C00037000 C 09/18/15 37.0 12.40 14.60
NDAQ 150918C00038000 C 09/18/15 38.0 12.30 13.10
NDAQ 150918C00039000 C 09/18/15 39.0 11.30 12.20
NDAQ 150918C00040000 C 09/18/15 40.0 10.40 11.30
NDAQ 150918C00041000 C 09/18/15 41.0 9.40 10.50
NDAQ 150918C00042000 C 09/18/15 42.0 8.70 9.60
NDAQ 150918C00043000 C 09/18/15 43.0 7.60 8.80
NDAQ 150918C00044000 C 09/18/15 44.0 7.00 8.00
NDAQ 150918C00045000 C 09/18/15 45.0 6.20 7.30
NDAQ 150918C00046000 C 09/18/15 46.0 5.40 6.50
NDAQ 150918C00047000 C 09/18/15 47.0 4.80 5.70
NDAQ 150918C00048000 C 09/18/15 48.0 4.20 5.00
NDAQ 150918C00049000 C 09/18/15 49.0 3.60 4.40
NDAQ 150918C00050000 C 09/18/15 50.0 3.00 3.80
NDAQ 150918C00055000 C 09/18/15 55.0 1.10 1.50
NDAQ 150918C00060000 C 09/18/15 60.0 0.20 0.55
NDAQ 150918C00065000 C 09/18/15 65.0 0.00 0.40
NDAQ 150918P00027000 P 09/18/15 27.0 0.00 0.25
NDAQ 150918P00028000 P 09/18/15 28.0 0.00 0.30
NDAQ 150918P00029000 P 09/18/15 29.0 0.00 0.30
NDAQ 150918P00030000 P 09/18/15 30.0 0.05 0.35
NDAQ 150918P00031000 P 09/18/15 31.0 0.05 0.40
NDAQ 150918P00032000 P 09/18/15 32.0 0.05 0.45
NDAQ 150918P00033000 P 09/18/15 33.0 0.05 0.50
NDAQ 150918P00034000 P 09/18/15 34.0 0.10 0.50
NDAQ 150918P00035000 P 09/18/15 35.0 0.15 0.50
NDAQ 150918P00036000 P 09/18/15 36.0 0.20 0.50
NDAQ 150918P00037000 P 09/18/15 37.0 0.05 0.50
NDAQ 150918P00038000 P 09/18/15 38.0 0.10 0.55
NDAQ 150918P00039000 P 09/18/15 39.0 0.20 0.60
NDAQ 150918P00040000 P 09/18/15 40.0 0.25 0.70
NDAQ 150918P00041000 P 09/18/15 41.0 0.40 0.80
NDAQ 150918P00042000 P 09/18/15 42.0 0.50 0.95
NDAQ 150918P00043000 P 09/18/15 43.0 0.65 1.10
NDAQ 150918P00044000 P 09/18/15 44.0 0.85 1.30
NDAQ 150918P00045000 P 09/18/15 45.0 1.05 1.45
NDAQ 150918P00046000 P 09/18/15 46.0 1.30 1.70
NDAQ 150918P00047000 P 09/18/15 47.0 1.55 2.00
NDAQ 150918P00048000 P 09/18/15 48.0 1.90 2.35
NDAQ 150918P00049000 P 09/18/15 49.0 2.10 2.85
NDAQ 150918P00050000 P 09/18/15 50.0 2.50 3.30
NDAQ 150918P00055000 P 09/18/15 55.0 5.40 6.30
NDAQ 150918P00060000 P 09/18/15 60.0 9.70 10.60
NDAQ 150918P00065000 P 09/18/15 65.0 13.90 15.30
NDAQ 160115C00018000 C 01/15/16 18.0 32.00 34.70
NDAQ 160115C00020000 C 01/15/16 20.0 28.30 32.80
NDAQ 160115C00023000 C 01/15/16 23.0 25.30 30.00
NDAQ 160115C00025000 C 01/15/16 25.0 23.30 28.00
NDAQ 160115C00030000 C 01/15/16 30.0 19.70 21.30
NDAQ 160115C00035000 C 01/15/16 35.0 15.30 16.20
NDAQ 160115C00040000 C 01/15/16 40.0 10.80 11.90
NDAQ 160115C00045000 C 01/15/16 45.0 6.80 8.10
NDAQ 160115C00050000 C 01/15/16 50.0 3.70 5.00
NDAQ 160115C00055000 C 01/15/16 55.0 1.95 2.40
NDAQ 160115C00060000 C 01/15/16 60.0 0.50 1.45
NDAQ 160115C00065000 C 01/15/16 65.0 0.05 0.85
NDAQ 160115P00018000 P 01/15/16 18.0 0.00 0.10
NDAQ 160115P00020000 P 01/15/16 20.0 0.00 0.15
NDAQ 160115P00023000 P 01/15/16 23.0 0.00 0.20
NDAQ 160115P00025000 P 01/15/16 25.0 0.00 0.20
NDAQ 160115P00030000 P 01/15/16 30.0 0.00 0.60
NDAQ 160115P00035000 P 01/15/16 35.0 0.10 0.95
NDAQ 160115P00040000 P 01/15/16 40.0 0.50 1.45
NDAQ 160115P00045000 P 01/15/16 45.0 1.60 2.45
NDAQ 160115P00050000 P 01/15/16 50.0 3.30 4.40
NDAQ 160115P00055000 P 01/15/16 55.0 6.00 7.50
NDAQ 160115P00060000 P 01/15/16 60.0 10.00 11.30
NDAQ 160115P00065000 P 01/15/16 65.0 14.60 15.80

OPRA data is delayed 15 minutes.