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 (2015-04-17)Premium Content

Nasdaq Omx Group Inc (NDAQ)
As of Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NDAQ 150515C00042000 C 05/15/15 42.0 6.20 8.10
NDAQ 150515C00043000 C 05/15/15 43.0 5.20 7.10
NDAQ 150515C00044000 C 05/15/15 44.0 4.30 4.80
NDAQ 150515C00045000 C 05/15/15 45.0 3.30 3.90
NDAQ 150515C00046000 C 05/15/15 46.0 2.45 3.00
NDAQ 150515C00047000 C 05/15/15 47.0 1.80 2.10
NDAQ 150515C00048000 C 05/15/15 48.0 1.15 1.30
NDAQ 150515C00049000 C 05/15/15 49.0 0.60 0.75
NDAQ 150515C00050000 C 05/15/15 50.0 0.25 0.40
NDAQ 150515C00055000 C 05/15/15 55.0 0.00 0.05
NDAQ 150515C00060000 C 05/15/15 60.0 0.00 0.05
NDAQ 150515C00065000 C 05/15/15 65.0 0.00 0.05
NDAQ 150515C00070000 C 05/15/15 70.0 0.00 0.05
NDAQ 150515C00075000 C 05/15/15 75.0 0.00 0.05
NDAQ 150515P00042000 P 05/15/15 42.0 0.00 0.15
NDAQ 150515P00043000 P 05/15/15 43.0 0.00 0.20
NDAQ 150515P00044000 P 05/15/15 44.0 0.00 0.25
NDAQ 150515P00045000 P 05/15/15 45.0 0.00 0.30
NDAQ 150515P00046000 P 05/15/15 46.0 0.15 0.30
NDAQ 150515P00047000 P 05/15/15 47.0 0.30 0.45
NDAQ 150515P00048000 P 05/15/15 48.0 0.60 0.75
NDAQ 150515P00049000 P 05/15/15 49.0 1.05 1.20
NDAQ 150515P00050000 P 05/15/15 50.0 1.55 2.10
NDAQ 150515P00055000 P 05/15/15 55.0 5.00 6.90
NDAQ 150515P00060000 P 05/15/15 60.0 9.70 12.60
NDAQ 150515P00065000 P 05/15/15 65.0 14.30 18.30
NDAQ 150515P00070000 P 05/15/15 70.0 19.30 23.30
NDAQ 150515P00075000 P 05/15/15 75.0 24.60 26.90
NDAQ 150619C00021000 C 06/19/15 21.0 27.10 29.40
NDAQ 150619C00023000 C 06/19/15 23.0 24.70 27.80
NDAQ 150619C00024000 C 06/19/15 24.0 23.10 26.80
NDAQ 150619C00025000 C 06/19/15 25.0 22.70 25.80
NDAQ 150619C00026000 C 06/19/15 26.0 21.20 24.70
NDAQ 150619C00027000 C 06/19/15 27.0 20.30 23.60
NDAQ 150619C00028000 C 06/19/15 28.0 19.40 22.80
NDAQ 150619C00029000 C 06/19/15 29.0 18.10 21.80
NDAQ 150619C00030000 C 06/19/15 30.0 17.10 20.80
NDAQ 150619C00031000 C 06/19/15 31.0 16.70 19.80
NDAQ 150619C00032000 C 06/19/15 32.0 15.10 18.60
NDAQ 150619C00033000 C 06/19/15 33.0 14.10 17.70
NDAQ 150619C00034000 C 06/19/15 34.0 13.10 16.60
NDAQ 150619C00035000 C 06/19/15 35.0 13.10 15.70
NDAQ 150619C00036000 C 06/19/15 36.0 11.10 14.60
NDAQ 150619C00037000 C 06/19/15 37.0 10.80 13.10
NDAQ 150619C00038000 C 06/19/15 38.0 10.20 12.20
NDAQ 150619C00039000 C 06/19/15 39.0 9.20 11.10
NDAQ 150619C00040000 C 06/19/15 40.0 8.20 10.10
NDAQ 150619C00041000 C 06/19/15 41.0 7.20 9.10
NDAQ 150619C00042000 C 06/19/15 42.0 6.30 6.90
NDAQ 150619C00043000 C 06/19/15 43.0 5.30 6.00
NDAQ 150619C00044000 C 06/19/15 44.0 4.40 5.10
NDAQ 150619C00045000 C 06/19/15 45.0 3.60 4.30
NDAQ 150619C00046000 C 06/19/15 46.0 2.75 3.50
NDAQ 150619C00047000 C 06/19/15 47.0 2.20 2.45
NDAQ 150619C00048000 C 06/19/15 48.0 1.55 1.80
NDAQ 150619C00049000 C 06/19/15 49.0 1.00 1.25
NDAQ 150619C00050000 C 06/19/15 50.0 0.65 0.85
NDAQ 150619C00055000 C 06/19/15 55.0 0.00 0.20
NDAQ 150619C00060000 C 06/19/15 60.0 0.00 0.05
NDAQ 150619C00065000 C 06/19/15 65.0 0.00 0.05
NDAQ 150619C00070000 C 06/19/15 70.0 0.00 0.05
NDAQ 150619C00075000 C 06/19/15 75.0 0.00 0.05
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 0.05
NDAQ 150619P00026000 P 06/19/15 26.0 0.00 0.05
NDAQ 150619P00027000 P 06/19/15 27.0 0.00 0.05
NDAQ 150619P00028000 P 06/19/15 28.0 0.00 0.05
NDAQ 150619P00029000 P 06/19/15 29.0 0.00 0.05
NDAQ 150619P00030000 P 06/19/15 30.0 0.00 0.05
NDAQ 150619P00031000 P 06/19/15 31.0 0.00 0.05
NDAQ 150619P00032000 P 06/19/15 32.0 0.00 0.15
NDAQ 150619P00033000 P 06/19/15 33.0 0.00 0.10
NDAQ 150619P00034000 P 06/19/15 34.0 0.00 0.10
NDAQ 150619P00035000 P 06/19/15 35.0 0.00 0.10
NDAQ 150619P00036000 P 06/19/15 36.0 0.00 0.15
NDAQ 150619P00037000 P 06/19/15 37.0 0.00 0.20
NDAQ 150619P00038000 P 06/19/15 38.0 0.00 0.25
NDAQ 150619P00039000 P 06/19/15 39.0 0.00 0.30
NDAQ 150619P00040000 P 06/19/15 40.0 0.00 0.30
NDAQ 150619P00041000 P 06/19/15 41.0 0.00 0.35
NDAQ 150619P00042000 P 06/19/15 42.0 0.00 0.40
NDAQ 150619P00043000 P 06/19/15 43.0 0.05 0.45
NDAQ 150619P00044000 P 06/19/15 44.0 0.00 0.50
NDAQ 150619P00045000 P 06/19/15 45.0 0.40 0.55
NDAQ 150619P00046000 P 06/19/15 46.0 0.60 0.75
NDAQ 150619P00047000 P 06/19/15 47.0 0.85 1.00
NDAQ 150619P00048000 P 06/19/15 48.0 1.20 1.40
NDAQ 150619P00049000 P 06/19/15 49.0 1.65 1.90
NDAQ 150619P00050000 P 06/19/15 50.0 2.25 2.50
NDAQ 150619P00055000 P 06/19/15 55.0 5.30 7.10
NDAQ 150619P00060000 P 06/19/15 60.0 10.20 12.20
NDAQ 150619P00065000 P 06/19/15 65.0 14.60 18.20
NDAQ 150619P00070000 P 06/19/15 70.0 19.60 22.80
NDAQ 150619P00075000 P 06/19/15 75.0 24.80 27.10
NDAQ 150918C00027000 C 09/18/15 27.0 21.10 23.40
NDAQ 150918C00028000 C 09/18/15 28.0 19.80 22.60
NDAQ 150918C00029000 C 09/18/15 29.0 18.20 21.60
NDAQ 150918C00030000 C 09/18/15 30.0 17.20 20.80
NDAQ 150918C00031000 C 09/18/15 31.0 17.00 19.60
NDAQ 150918C00032000 C 09/18/15 32.0 16.00 18.60
NDAQ 150918C00033000 C 09/18/15 33.0 15.20 17.20
NDAQ 150918C00034000 C 09/18/15 34.0 14.20 16.20
NDAQ 150918C00035000 C 09/18/15 35.0 13.20 15.20
NDAQ 150918C00036000 C 09/18/15 36.0 12.20 14.20
NDAQ 150918C00037000 C 09/18/15 37.0 11.20 13.30
NDAQ 150918C00038000 C 09/18/15 38.0 10.10 12.30
NDAQ 150918C00039000 C 09/18/15 39.0 9.30 10.10
NDAQ 150918C00040000 C 09/18/15 40.0 8.40 9.20
NDAQ 150918C00041000 C 09/18/15 41.0 7.50 8.30
NDAQ 150918C00042000 C 09/18/15 42.0 6.60 7.50
NDAQ 150918C00043000 C 09/18/15 43.0 5.80 6.70
NDAQ 150918C00044000 C 09/18/15 44.0 5.00 5.90
NDAQ 150918C00045000 C 09/18/15 45.0 4.40 4.80
NDAQ 150918C00046000 C 09/18/15 46.0 3.60 4.00
NDAQ 150918C00047000 C 09/18/15 47.0 2.95 3.30
NDAQ 150918C00048000 C 09/18/15 48.0 2.45 2.75
NDAQ 150918C00049000 C 09/18/15 49.0 1.95 2.25
NDAQ 150918C00050000 C 09/18/15 50.0 1.50 1.80
NDAQ 150918C00055000 C 09/18/15 55.0 0.30 0.65
NDAQ 150918C00060000 C 09/18/15 60.0 0.00 0.30
NDAQ 150918C00065000 C 09/18/15 65.0 0.00 0.15
NDAQ 150918P00027000 P 09/18/15 27.0 0.00 0.15
NDAQ 150918P00028000 P 09/18/15 28.0 0.00 0.15
NDAQ 150918P00029000 P 09/18/15 29.0 0.00 0.20
NDAQ 150918P00030000 P 09/18/15 30.0 0.00 0.25
NDAQ 150918P00031000 P 09/18/15 31.0 0.00 0.30
NDAQ 150918P00032000 P 09/18/15 32.0 0.00 0.35
NDAQ 150918P00033000 P 09/18/15 33.0 0.00 0.40
NDAQ 150918P00034000 P 09/18/15 34.0 0.05 0.45
NDAQ 150918P00035000 P 09/18/15 35.0 0.05 0.50
NDAQ 150918P00036000 P 09/18/15 36.0 0.05 0.50
NDAQ 150918P00037000 P 09/18/15 37.0 0.10 0.50
NDAQ 150918P00038000 P 09/18/15 38.0 0.10 0.50
NDAQ 150918P00039000 P 09/18/15 39.0 0.15 0.50
NDAQ 150918P00040000 P 09/18/15 40.0 0.15 0.55
NDAQ 150918P00041000 P 09/18/15 41.0 0.25 0.65
NDAQ 150918P00042000 P 09/18/15 42.0 0.50 0.75
NDAQ 150918P00043000 P 09/18/15 43.0 0.65 0.95
NDAQ 150918P00044000 P 09/18/15 44.0 0.80 1.15
NDAQ 150918P00045000 P 09/18/15 45.0 1.05 1.40
NDAQ 150918P00046000 P 09/18/15 46.0 1.50 1.70
NDAQ 150918P00047000 P 09/18/15 47.0 1.75 2.05
NDAQ 150918P00048000 P 09/18/15 48.0 2.20 2.50
NDAQ 150918P00049000 P 09/18/15 49.0 2.60 3.00
NDAQ 150918P00050000 P 09/18/15 50.0 3.20 3.60
NDAQ 150918P00055000 P 09/18/15 55.0 6.80 7.70
NDAQ 150918P00060000 P 09/18/15 60.0 10.40 12.40
NDAQ 150918P00065000 P 09/18/15 65.0 15.30 17.30
NDAQ 151218C00030000 C 12/18/15 30.0 18.10 20.30
NDAQ 151218C00031000 C 12/18/15 31.0 17.10 19.20
NDAQ 151218C00032000 C 12/18/15 32.0 15.80 18.10
NDAQ 151218C00033000 C 12/18/15 33.0 15.10 17.20
NDAQ 151218C00034000 C 12/18/15 34.0 14.00 16.20
NDAQ 151218C00035000 C 12/18/15 35.0 13.10 15.20
NDAQ 151218C00036000 C 12/18/15 36.0 12.30 14.30
NDAQ 151218C00037000 C 12/18/15 37.0 11.30 12.20
NDAQ 151218C00038000 C 12/18/15 38.0 10.40 11.30
NDAQ 151218C00039000 C 12/18/15 39.0 9.50 10.40
NDAQ 151218C00040000 C 12/18/15 40.0 8.60 9.60
NDAQ 151218C00041000 C 12/18/15 41.0 7.80 8.80
NDAQ 151218C00042000 C 12/18/15 42.0 7.00 8.00
NDAQ 151218C00043000 C 12/18/15 43.0 6.20 7.30
NDAQ 151218C00044000 C 12/18/15 44.0 5.50 6.00
NDAQ 151218C00045000 C 12/18/15 45.0 4.80 5.30
NDAQ 151218C00046000 C 12/18/15 46.0 4.10 4.70
NDAQ 151218C00047000 C 12/18/15 47.0 3.60 4.00
NDAQ 151218C00048000 C 12/18/15 48.0 3.00 3.50
NDAQ 151218C00049000 C 12/18/15 49.0 2.55 2.95
NDAQ 151218C00050000 C 12/18/15 50.0 2.10 2.50
NDAQ 151218C00055000 C 12/18/15 55.0 0.75 1.10
NDAQ 151218C00060000 C 12/18/15 60.0 0.20 0.60
NDAQ 151218C00065000 C 12/18/15 65.0 0.00 0.35
NDAQ 151218C00070000 C 12/18/15 70.0 0.00 0.20
NDAQ 151218P00030000 P 12/18/15 30.0 0.00 0.50
NDAQ 151218P00031000 P 12/18/15 31.0 0.00 0.50
NDAQ 151218P00032000 P 12/18/15 32.0 0.00 0.50
NDAQ 151218P00033000 P 12/18/15 33.0 0.00 0.50
NDAQ 151218P00034000 P 12/18/15 34.0 0.05 0.50
NDAQ 151218P00035000 P 12/18/15 35.0 0.10 0.55
NDAQ 151218P00036000 P 12/18/15 36.0 0.15 0.65
NDAQ 151218P00037000 P 12/18/15 37.0 0.25 0.70
NDAQ 151218P00038000 P 12/18/15 38.0 0.35 0.80
NDAQ 151218P00039000 P 12/18/15 39.0 0.45 0.90
NDAQ 151218P00040000 P 12/18/15 40.0 0.60 1.05
NDAQ 151218P00041000 P 12/18/15 41.0 0.75 1.15
NDAQ 151218P00042000 P 12/18/15 42.0 0.90 1.30
NDAQ 151218P00043000 P 12/18/15 43.0 1.10 1.50
NDAQ 151218P00044000 P 12/18/15 44.0 1.30 1.75
NDAQ 151218P00045000 P 12/18/15 45.0 1.80 2.05
NDAQ 151218P00046000 P 12/18/15 46.0 2.05 2.40
NDAQ 151218P00047000 P 12/18/15 47.0 2.35 2.80
NDAQ 151218P00048000 P 12/18/15 48.0 2.70 3.30
NDAQ 151218P00049000 P 12/18/15 49.0 3.20 3.80
NDAQ 151218P00050000 P 12/18/15 50.0 3.80 4.40
NDAQ 151218P00055000 P 12/18/15 55.0 7.30 8.30
NDAQ 151218P00060000 P 12/18/15 60.0 11.90 12.70
NDAQ 151218P00065000 P 12/18/15 65.0 15.50 17.50
NDAQ 151218P00070000 P 12/18/15 70.0 20.30 22.50
NDAQ 160115C00018000 C 01/15/16 18.0 30.10 32.40
NDAQ 160115C00020000 C 01/15/16 20.0 27.20 30.80
NDAQ 160115C00023000 C 01/15/16 23.0 24.20 27.80
NDAQ 160115C00025000 C 01/15/16 25.0 22.30 25.80
NDAQ 160115C00030000 C 01/15/16 30.0 17.80 20.50
NDAQ 160115C00031000 C 01/15/16 31.0 16.20 19.60
NDAQ 160115C00032000 C 01/15/16 32.0 15.90 18.30
NDAQ 160115C00033000 C 01/15/16 33.0 15.20 17.30
NDAQ 160115C00034000 C 01/15/16 34.0 14.10 16.30
NDAQ 160115C00035000 C 01/15/16 35.0 13.10 15.40
NDAQ 160115C00036000 C 01/15/16 36.0 12.30 13.10
NDAQ 160115C00037000 C 01/15/16 37.0 11.40 12.20
NDAQ 160115C00038000 C 01/15/16 38.0 10.50 11.40
NDAQ 160115C00039000 C 01/15/16 39.0 9.60 10.50
NDAQ 160115C00040000 C 01/15/16 40.0 8.70 9.70
NDAQ 160115C00041000 C 01/15/16 41.0 7.60 8.90
NDAQ 160115C00042000 C 01/15/16 42.0 7.10 8.20
NDAQ 160115C00043000 C 01/15/16 43.0 6.00 7.40
NDAQ 160115C00044000 C 01/15/16 44.0 5.60 6.70
NDAQ 160115C00045000 C 01/15/16 45.0 4.90 6.10
NDAQ 160115C00046000 C 01/15/16 46.0 4.30 5.00
NDAQ 160115C00047000 C 01/15/16 47.0 3.70 4.40
NDAQ 160115C00048000 C 01/15/16 48.0 3.20 3.80
NDAQ 160115C00049000 C 01/15/16 49.0 2.70 3.40
NDAQ 160115C00050000 C 01/15/16 50.0 2.35 2.70
NDAQ 160115C00055000 C 01/15/16 55.0 0.85 1.40
NDAQ 160115C00060000 C 01/15/16 60.0 0.20 0.70
NDAQ 160115C00065000 C 01/15/16 65.0 0.00 0.40
NDAQ 160115C00070000 C 01/15/16 70.0 0.00 0.20
NDAQ 160115P00018000 P 01/15/16 18.0 0.00 0.10
NDAQ 160115P00020000 P 01/15/16 20.0 0.00 0.10
NDAQ 160115P00023000 P 01/15/16 23.0 0.00 0.10
NDAQ 160115P00025000 P 01/15/16 25.0 0.00 0.15
NDAQ 160115P00030000 P 01/15/16 30.0 0.00 0.50
NDAQ 160115P00031000 P 01/15/16 31.0 0.00 0.50
NDAQ 160115P00032000 P 01/15/16 32.0 0.00 0.50
NDAQ 160115P00033000 P 01/15/16 33.0 0.05 0.55
NDAQ 160115P00034000 P 01/15/16 34.0 0.10 0.60
NDAQ 160115P00035000 P 01/15/16 35.0 0.15 0.55
NDAQ 160115P00036000 P 01/15/16 36.0 0.25 0.65
NDAQ 160115P00037000 P 01/15/16 37.0 0.30 0.80
NDAQ 160115P00038000 P 01/15/16 38.0 0.40 0.85
NDAQ 160115P00039000 P 01/15/16 39.0 0.55 1.00
NDAQ 160115P00040000 P 01/15/16 40.0 0.80 1.15
NDAQ 160115P00041000 P 01/15/16 41.0 0.85 1.30
NDAQ 160115P00042000 P 01/15/16 42.0 1.05 1.50
NDAQ 160115P00043000 P 01/15/16 43.0 1.25 1.85
NDAQ 160115P00044000 P 01/15/16 44.0 1.55 2.05
NDAQ 160115P00045000 P 01/15/16 45.0 1.90 2.35
NDAQ 160115P00046000 P 01/15/16 46.0 2.20 2.80
NDAQ 160115P00047000 P 01/15/16 47.0 2.50 3.20
NDAQ 160115P00048000 P 01/15/16 48.0 2.95 3.60
NDAQ 160115P00049000 P 01/15/16 49.0 3.40 4.10
NDAQ 160115P00050000 P 01/15/16 50.0 4.00 4.70
NDAQ 160115P00055000 P 01/15/16 55.0 7.40 8.40
NDAQ 160115P00060000 P 01/15/16 60.0 11.90 12.80
NDAQ 160115P00065000 P 01/15/16 65.0 15.50 17.90
NDAQ 160115P00070000 P 01/15/16 70.0 20.20 22.50

OPRA data is delayed 15 minutes.