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 (2014-10-17)Premium Content

Nasdaq Omx Group Inc (NDAQ)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NDAQ 141220C00020000 C 12/20/14 20.0 27.50 29.30
NDAQ 141220C00021000 C 12/20/14 21.0 25.90 29.10
NDAQ 141220C00023000 C 12/20/14 23.0 23.70 27.10
NDAQ 141220C00024000 C 12/20/14 24.0 22.70 26.10
NDAQ 141220C00025000 C 12/20/14 25.0 21.70 25.10
NDAQ 141220C00026000 C 12/20/14 26.0 20.70 24.10
NDAQ 141220C00027000 C 12/20/14 27.0 19.50 23.20
NDAQ 141220C00028000 C 12/20/14 28.0 18.50 22.60
NDAQ 141220C00029000 C 12/20/14 29.0 17.50 21.20
NDAQ 141220C00030000 C 12/20/14 30.0 16.50 20.20
NDAQ 141220C00031000 C 12/20/14 31.0 15.90 19.60
NDAQ 141220C00032000 C 12/20/14 32.0 14.50 18.20
NDAQ 141220C00033000 C 12/20/14 33.0 13.70 17.30
NDAQ 141220C00034000 C 12/20/14 34.0 12.70 16.60
NDAQ 141220C00035000 C 12/20/14 35.0 11.80 15.20
NDAQ 141220C00036000 C 12/20/14 36.0 10.80 14.20
NDAQ 141220C00037000 C 12/20/14 37.0 9.70 13.60
NDAQ 141220C00038000 C 12/20/14 38.0 8.80 12.20
NDAQ 141220C00039000 C 12/20/14 39.0 7.80 10.60
NDAQ 141220C00040000 C 12/20/14 40.0 7.00 9.70
NDAQ 141220C00041000 C 12/20/14 41.0 6.60 8.30
NDAQ 141220C00042000 C 12/20/14 42.0 5.70 7.00
NDAQ 141220C00043000 C 12/20/14 43.0 4.90 6.00
NDAQ 141220C00044000 C 12/20/14 44.0 4.00 5.00
NDAQ 141220C00045000 C 12/20/14 45.0 2.90 3.90
NDAQ 141220C00046000 C 12/20/14 46.0 2.60 2.95
NDAQ 141220C00047000 C 12/20/14 47.0 0.95 2.00
NDAQ 141220C00048000 C 12/20/14 48.0 0.60 1.00
NDAQ 141220C00049000 C 12/20/14 49.0 0.00 0.30
NDAQ 141220C00050000 C 12/20/14 50.0 0.00 0.05
NDAQ 141220C00055000 C 12/20/14 55.0 0.00 0.05
NDAQ 141220C00060000 C 12/20/14 60.0 0.00 0.05
NDAQ 141220P00020000 P 12/20/14 20.0 0.00 0.05
NDAQ 141220P00021000 P 12/20/14 21.0 0.00 0.05
NDAQ 141220P00023000 P 12/20/14 23.0 0.00 0.05
NDAQ 141220P00024000 P 12/20/14 24.0 0.00 0.05
NDAQ 141220P00025000 P 12/20/14 25.0 0.00 0.05
NDAQ 141220P00026000 P 12/20/14 26.0 0.00 0.05
NDAQ 141220P00027000 P 12/20/14 27.0 0.00 0.05
NDAQ 141220P00028000 P 12/20/14 28.0 0.00 0.05
NDAQ 141220P00029000 P 12/20/14 29.0 0.00 0.05
NDAQ 141220P00030000 P 12/20/14 30.0 0.00 0.05
NDAQ 141220P00031000 P 12/20/14 31.0 0.00 0.05
NDAQ 141220P00032000 P 12/20/14 32.0 0.00 0.05
NDAQ 141220P00033000 P 12/20/14 33.0 0.00 0.05
NDAQ 141220P00034000 P 12/20/14 34.0 0.00 0.05
NDAQ 141220P00035000 P 12/20/14 35.0 0.00 0.10
NDAQ 141220P00036000 P 12/20/14 36.0 0.00 0.05
NDAQ 141220P00037000 P 12/20/14 37.0 0.00 0.05
NDAQ 141220P00038000 P 12/20/14 38.0 0.00 0.05
NDAQ 141220P00039000 P 12/20/14 39.0 0.00 0.05
NDAQ 141220P00040000 P 12/20/14 40.0 0.00 0.05
NDAQ 141220P00041000 P 12/20/14 41.0 0.00 0.05
NDAQ 141220P00042000 P 12/20/14 42.0 0.00 0.05
NDAQ 141220P00043000 P 12/20/14 43.0 0.00 0.05
NDAQ 141220P00044000 P 12/20/14 44.0 0.00 0.10
NDAQ 141220P00045000 P 12/20/14 45.0 0.00 0.05
NDAQ 141220P00046000 P 12/20/14 46.0 0.00 0.05
NDAQ 141220P00047000 P 12/20/14 47.0 0.00 0.35
NDAQ 141220P00048000 P 12/20/14 48.0 0.00 0.20
NDAQ 141220P00049000 P 12/20/14 49.0 0.10 0.75
NDAQ 141220P00050000 P 12/20/14 50.0 0.65 2.20
NDAQ 141220P00055000 P 12/20/14 55.0 6.00 8.00
NDAQ 141220P00060000 P 12/20/14 60.0 10.90 12.20
NDAQ 150117C00018000 C 01/17/15 18.0 29.50 31.30
NDAQ 150117C00019000 C 01/17/15 19.0 27.90 31.10
NDAQ 150117C00020000 C 01/17/15 20.0 27.00 30.70
NDAQ 150117C00021000 C 01/17/15 21.0 26.00 29.60
NDAQ 150117C00023000 C 01/17/15 23.0 23.90 27.10
NDAQ 150117C00024000 C 01/17/15 24.0 23.00 25.80
NDAQ 150117C00025000 C 01/17/15 25.0 21.60 25.10
NDAQ 150117C00026000 C 01/17/15 26.0 21.00 24.10
NDAQ 150117C00027000 C 01/17/15 27.0 20.00 23.50
NDAQ 150117C00028000 C 01/17/15 28.0 19.00 21.90
NDAQ 150117C00029000 C 01/17/15 29.0 18.00 20.90
NDAQ 150117C00030000 C 01/17/15 30.0 17.00 19.90
NDAQ 150117C00031000 C 01/17/15 31.0 16.30 19.50
NDAQ 150117C00032000 C 01/17/15 32.0 15.00 18.00
NDAQ 150117C00033000 C 01/17/15 33.0 13.50 17.50
NDAQ 150117C00034000 C 01/17/15 34.0 13.30 16.50
NDAQ 150117C00035000 C 01/17/15 35.0 12.50 14.20
NDAQ 150117C00036000 C 01/17/15 36.0 11.00 14.20
NDAQ 150117C00037000 C 01/17/15 37.0 10.00 12.40
NDAQ 150117C00038000 C 01/17/15 38.0 9.90 11.10
NDAQ 150117C00039000 C 01/17/15 39.0 7.90 10.20
NDAQ 150117C00040000 C 01/17/15 40.0 7.90 9.00
NDAQ 150117C00041000 C 01/17/15 41.0 6.90 8.00
NDAQ 150117C00042000 C 01/17/15 42.0 5.90 7.10
NDAQ 150117C00043000 C 01/17/15 43.0 4.90 6.10
NDAQ 150117C00044000 C 01/17/15 44.0 4.50 5.10
NDAQ 150117C00045000 C 01/17/15 45.0 3.50 4.10
NDAQ 150117C00046000 C 01/17/15 46.0 2.70 3.20
NDAQ 150117C00047000 C 01/17/15 47.0 2.00 2.35
NDAQ 150117C00048000 C 01/17/15 48.0 1.30 1.55
NDAQ 150117C00049000 C 01/17/15 49.0 0.75 0.95
NDAQ 150117C00050000 C 01/17/15 50.0 0.35 0.55
NDAQ 150117C00055000 C 01/17/15 55.0 0.00 0.15
NDAQ 150117C00060000 C 01/17/15 60.0 0.00 0.10
NDAQ 150117P00018000 P 01/17/15 18.0 0.00 0.05
NDAQ 150117P00019000 P 01/17/15 19.0 0.00 0.05
NDAQ 150117P00020000 P 01/17/15 20.0 0.00 0.05
NDAQ 150117P00021000 P 01/17/15 21.0 0.00 0.05
NDAQ 150117P00023000 P 01/17/15 23.0 0.00 0.05
NDAQ 150117P00024000 P 01/17/15 24.0 0.00 0.05
NDAQ 150117P00025000 P 01/17/15 25.0 0.00 0.05
NDAQ 150117P00026000 P 01/17/15 26.0 0.00 0.05
NDAQ 150117P00027000 P 01/17/15 27.0 0.00 0.05
NDAQ 150117P00028000 P 01/17/15 28.0 0.00 0.05
NDAQ 150117P00029000 P 01/17/15 29.0 0.00 0.05
NDAQ 150117P00030000 P 01/17/15 30.0 0.00 0.05
NDAQ 150117P00031000 P 01/17/15 31.0 0.00 0.05
NDAQ 150117P00032000 P 01/17/15 32.0 0.00 0.15
NDAQ 150117P00033000 P 01/17/15 33.0 0.00 0.05
NDAQ 150117P00034000 P 01/17/15 34.0 0.00 0.05
NDAQ 150117P00035000 P 01/17/15 35.0 0.00 0.05
NDAQ 150117P00036000 P 01/17/15 36.0 0.00 0.10
NDAQ 150117P00037000 P 01/17/15 37.0 0.00 0.15
NDAQ 150117P00038000 P 01/17/15 38.0 0.00 0.20
NDAQ 150117P00039000 P 01/17/15 39.0 0.00 0.25
NDAQ 150117P00040000 P 01/17/15 40.0 0.00 0.30
NDAQ 150117P00041000 P 01/17/15 41.0 0.00 0.35
NDAQ 150117P00042000 P 01/17/15 42.0 0.00 0.35
NDAQ 150117P00043000 P 01/17/15 43.0 0.00 0.40
NDAQ 150117P00044000 P 01/17/15 44.0 0.00 0.45
NDAQ 150117P00045000 P 01/17/15 45.0 0.05 0.45
NDAQ 150117P00046000 P 01/17/15 46.0 0.20 0.45
NDAQ 150117P00047000 P 01/17/15 47.0 0.35 0.55
NDAQ 150117P00048000 P 01/17/15 48.0 0.60 0.80
NDAQ 150117P00049000 P 01/17/15 49.0 1.00 1.45
NDAQ 150117P00050000 P 01/17/15 50.0 1.60 2.00
NDAQ 150117P00055000 P 01/17/15 55.0 6.00 7.20
NDAQ 150117P00060000 P 01/17/15 60.0 10.90 12.40
NDAQ 150320C00021000 C 03/20/15 21.0 26.40 28.30
NDAQ 150320C00023000 C 03/20/15 23.0 23.50 27.80
NDAQ 150320C00024000 C 03/20/15 24.0 22.50 26.80
NDAQ 150320C00025000 C 03/20/15 25.0 21.40 25.80
NDAQ 150320C00026000 C 03/20/15 26.0 20.50 24.80
NDAQ 150320C00027000 C 03/20/15 27.0 19.40 23.70
NDAQ 150320C00028000 C 03/20/15 28.0 18.50 22.80
NDAQ 150320C00029000 C 03/20/15 29.0 18.10 21.70
NDAQ 150320C00030000 C 03/20/15 30.0 16.80 20.60
NDAQ 150320C00031000 C 03/20/15 31.0 16.80 18.10
NDAQ 150320C00032000 C 03/20/15 32.0 15.80 17.10
NDAQ 150320C00033000 C 03/20/15 33.0 14.80 16.20
NDAQ 150320C00034000 C 03/20/15 34.0 13.80 15.20
NDAQ 150320C00035000 C 03/20/15 35.0 12.90 14.20
NDAQ 150320C00036000 C 03/20/15 36.0 11.90 13.20
NDAQ 150320C00037000 C 03/20/15 37.0 10.90 12.20
NDAQ 150320C00038000 C 03/20/15 38.0 10.00 11.20
NDAQ 150320C00039000 C 03/20/15 39.0 8.90 10.40
NDAQ 150320C00040000 C 03/20/15 40.0 8.40 9.30
NDAQ 150320C00041000 C 03/20/15 41.0 7.40 8.30
NDAQ 150320C00042000 C 03/20/15 42.0 6.50 7.30
NDAQ 150320C00043000 C 03/20/15 43.0 5.60 6.40
NDAQ 150320C00044000 C 03/20/15 44.0 4.70 5.50
NDAQ 150320C00045000 C 03/20/15 45.0 3.90 4.70
NDAQ 150320C00046000 C 03/20/15 46.0 3.50 3.90
NDAQ 150320C00047000 C 03/20/15 47.0 2.95 3.20
NDAQ 150320C00048000 C 03/20/15 48.0 2.30 2.55
NDAQ 150320C00049000 C 03/20/15 49.0 1.50 1.95
NDAQ 150320C00050000 C 03/20/15 50.0 1.05 1.50
NDAQ 150320C00055000 C 03/20/15 55.0 0.00 0.50
NDAQ 150320C00060000 C 03/20/15 60.0 0.00 0.20
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 0.10
NDAQ 150320P00026000 P 03/20/15 26.0 0.00 0.10
NDAQ 150320P00027000 P 03/20/15 27.0 0.00 0.10
NDAQ 150320P00028000 P 03/20/15 28.0 0.00 0.10
NDAQ 150320P00029000 P 03/20/15 29.0 0.00 0.15
NDAQ 150320P00030000 P 03/20/15 30.0 0.00 0.20
NDAQ 150320P00031000 P 03/20/15 31.0 0.00 0.25
NDAQ 150320P00032000 P 03/20/15 32.0 0.00 0.30
NDAQ 150320P00033000 P 03/20/15 33.0 0.00 0.35
NDAQ 150320P00034000 P 03/20/15 34.0 0.00 0.40
NDAQ 150320P00035000 P 03/20/15 35.0 0.10 0.45
NDAQ 150320P00036000 P 03/20/15 36.0 0.00 0.50
NDAQ 150320P00037000 P 03/20/15 37.0 0.00 0.50
NDAQ 150320P00038000 P 03/20/15 38.0 0.00 0.50
NDAQ 150320P00039000 P 03/20/15 39.0 0.00 0.50
NDAQ 150320P00040000 P 03/20/15 40.0 0.05 0.55
NDAQ 150320P00041000 P 03/20/15 41.0 0.10 0.60
NDAQ 150320P00042000 P 03/20/15 42.0 0.25 0.70
NDAQ 150320P00043000 P 03/20/15 43.0 0.35 0.80
NDAQ 150320P00044000 P 03/20/15 44.0 0.55 0.80
NDAQ 150320P00045000 P 03/20/15 45.0 0.75 0.95
NDAQ 150320P00046000 P 03/20/15 46.0 1.00 1.25
NDAQ 150320P00047000 P 03/20/15 47.0 1.25 1.75
NDAQ 150320P00048000 P 03/20/15 48.0 1.60 1.90
NDAQ 150320P00049000 P 03/20/15 49.0 2.10 2.30
NDAQ 150320P00050000 P 03/20/15 50.0 2.55 3.30
NDAQ 150320P00055000 P 03/20/15 55.0 6.10 7.20
NDAQ 150320P00060000 P 03/20/15 60.0 10.90 12.40
NDAQ 150619C00021000 C 06/19/15 21.0 26.40 28.40
NDAQ 150619C00023000 C 06/19/15 23.0 23.30 27.70
NDAQ 150619C00024000 C 06/19/15 24.0 22.30 26.70
NDAQ 150619C00025000 C 06/19/15 25.0 21.50 25.90
NDAQ 150619C00026000 C 06/19/15 26.0 20.50 24.80
NDAQ 150619C00027000 C 06/19/15 27.0 19.50 23.80
NDAQ 150619C00028000 C 06/19/15 28.0 18.40 22.50
NDAQ 150619C00029000 C 06/19/15 29.0 18.80 20.20
NDAQ 150619C00030000 C 06/19/15 30.0 17.70 19.30
NDAQ 150619C00031000 C 06/19/15 31.0 16.70 18.30
NDAQ 150619C00032000 C 06/19/15 32.0 14.70 18.10
NDAQ 150619C00033000 C 06/19/15 33.0 14.70 16.40
NDAQ 150619C00034000 C 06/19/15 34.0 13.60 15.50
NDAQ 150619C00035000 C 06/19/15 35.0 11.60 15.20
NDAQ 150619C00036000 C 06/19/15 36.0 12.40 13.60
NDAQ 150619C00037000 C 06/19/15 37.0 11.40 12.70
NDAQ 150619C00038000 C 06/19/15 38.0 10.40 11.40
NDAQ 150619C00039000 C 06/19/15 39.0 9.50 10.40
NDAQ 150619C00040000 C 06/19/15 40.0 8.60 9.50
NDAQ 150619C00041000 C 06/19/15 41.0 7.70 8.60
NDAQ 150619C00042000 C 06/19/15 42.0 6.80 7.80
NDAQ 150619C00043000 C 06/19/15 43.0 6.00 7.00
NDAQ 150619C00044000 C 06/19/15 44.0 5.20 6.20
NDAQ 150619C00045000 C 06/19/15 45.0 4.50 5.40
NDAQ 150619C00046000 C 06/19/15 46.0 3.90 4.80
NDAQ 150619C00047000 C 06/19/15 47.0 3.30 4.10
NDAQ 150619C00048000 C 06/19/15 48.0 2.80 3.50
NDAQ 150619C00049000 C 06/19/15 49.0 2.35 3.00
NDAQ 150619C00050000 C 06/19/15 50.0 1.90 2.50
NDAQ 150619C00055000 C 06/19/15 55.0 0.60 0.95
NDAQ 150619C00060000 C 06/19/15 60.0 0.00 0.50
NDAQ 150619P00021000 P 06/19/15 21.0 0.00 0.10
NDAQ 150619P00023000 P 06/19/15 23.0 0.00 0.10
NDAQ 150619P00024000 P 06/19/15 24.0 0.00 0.10
NDAQ 150619P00025000 P 06/19/15 25.0 0.00 0.15
NDAQ 150619P00026000 P 06/19/15 26.0 0.00 0.30
NDAQ 150619P00027000 P 06/19/15 27.0 0.00 0.40
NDAQ 150619P00028000 P 06/19/15 28.0 0.00 0.45
NDAQ 150619P00029000 P 06/19/15 29.0 0.00 0.50
NDAQ 150619P00030000 P 06/19/15 30.0 0.00 0.50
NDAQ 150619P00031000 P 06/19/15 31.0 0.00 0.50
NDAQ 150619P00032000 P 06/19/15 32.0 0.00 0.50
NDAQ 150619P00033000 P 06/19/15 33.0 0.00 0.50
NDAQ 150619P00034000 P 06/19/15 34.0 0.00 0.50
NDAQ 150619P00035000 P 06/19/15 35.0 0.05 0.55
NDAQ 150619P00036000 P 06/19/15 36.0 0.15 0.65
NDAQ 150619P00037000 P 06/19/15 37.0 0.20 0.70
NDAQ 150619P00038000 P 06/19/15 38.0 0.30 0.80
NDAQ 150619P00039000 P 06/19/15 39.0 0.40 0.90
NDAQ 150619P00040000 P 06/19/15 40.0 0.50 1.00
NDAQ 150619P00041000 P 06/19/15 41.0 0.65 1.20
NDAQ 150619P00042000 P 06/19/15 42.0 0.80 1.35
NDAQ 150619P00043000 P 06/19/15 43.0 1.00 1.55
NDAQ 150619P00044000 P 06/19/15 44.0 1.25 1.80
NDAQ 150619P00045000 P 06/19/15 45.0 1.50 2.10
NDAQ 150619P00046000 P 06/19/15 46.0 1.80 2.40
NDAQ 150619P00047000 P 06/19/15 47.0 2.25 3.00
NDAQ 150619P00048000 P 06/19/15 48.0 2.60 3.40
NDAQ 150619P00049000 P 06/19/15 49.0 3.10 3.90
NDAQ 150619P00050000 P 06/19/15 50.0 3.60 4.40
NDAQ 150619P00055000 P 06/19/15 55.0 6.70 8.20
NDAQ 150619P00060000 P 06/19/15 60.0 11.50 12.50
NDAQ 160115C00018000 C 01/15/16 18.0 28.50 32.30
NDAQ 160115C00020000 C 01/15/16 20.0 26.30 31.00
NDAQ 160115C00023000 C 01/15/16 23.0 23.30 28.00
NDAQ 160115C00025000 C 01/15/16 25.0 21.30 25.50
NDAQ 160115C00030000 C 01/15/16 30.0 16.40 20.70
NDAQ 160115C00035000 C 01/15/16 35.0 13.50 14.70
NDAQ 160115C00040000 C 01/15/16 40.0 9.10 10.70
NDAQ 160115C00045000 C 01/15/16 45.0 5.50 7.10
NDAQ 160115C00050000 C 01/15/16 50.0 3.00 3.90
NDAQ 160115C00055000 C 01/15/16 55.0 1.50 2.50
NDAQ 160115C00060000 C 01/15/16 60.0 0.50 1.50
NDAQ 160115P00018000 P 01/15/16 18.0 0.00 0.15
NDAQ 160115P00020000 P 01/15/16 20.0 0.00 0.20
NDAQ 160115P00023000 P 01/15/16 23.0 0.00 0.25
NDAQ 160115P00025000 P 01/15/16 25.0 0.00 0.30
NDAQ 160115P00030000 P 01/15/16 30.0 0.30 1.00
NDAQ 160115P00035000 P 01/15/16 35.0 0.40 1.40
NDAQ 160115P00040000 P 01/15/16 40.0 1.30 2.20
NDAQ 160115P00045000 P 01/15/16 45.0 2.50 4.10
NDAQ 160115P00050000 P 01/15/16 50.0 4.90 6.50
NDAQ 160115P00055000 P 01/15/16 55.0 8.00 9.80
NDAQ 160115P00060000 P 01/15/16 60.0 11.90 13.80

OPRA data is delayed 15 minutes.