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 Jan 28 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NDAQ 150220C00039000 C 02/20/15 39.0 5.80 6.80
NDAQ 150220C00040000 C 02/20/15 40.0 4.70 5.70
NDAQ 150220C00041000 C 02/20/15 41.0 3.90 4.70
NDAQ 150220C00042000 C 02/20/15 42.0 3.10 3.80
NDAQ 150220C00043000 C 02/20/15 43.0 2.35 3.00
NDAQ 150220C00044000 C 02/20/15 44.0 1.65 2.15
NDAQ 150220C00045000 C 02/20/15 45.0 0.95 1.25
NDAQ 150220C00046000 C 02/20/15 46.0 0.55 0.75
NDAQ 150220C00047000 C 02/20/15 47.0 0.30 0.45
NDAQ 150220C00048000 C 02/20/15 48.0 0.10 0.55
NDAQ 150220C00049000 C 02/20/15 49.0 0.05 0.30
NDAQ 150220C00050000 C 02/20/15 50.0 0.00 0.20
NDAQ 150220C00055000 C 02/20/15 55.0 0.00 0.10
NDAQ 150220C00060000 C 02/20/15 60.0 0.00 0.10
NDAQ 150220C00065000 C 02/20/15 65.0 0.00 0.10
NDAQ 150220C00070000 C 02/20/15 70.0 0.00 0.10
NDAQ 150220P00039000 P 02/20/15 39.0 0.00 0.35
NDAQ 150220P00040000 P 02/20/15 40.0 0.00 0.40
NDAQ 150220P00041000 P 02/20/15 41.0 0.00 0.40
NDAQ 150220P00042000 P 02/20/15 42.0 0.05 0.30
NDAQ 150220P00043000 P 02/20/15 43.0 0.30 0.55
NDAQ 150220P00044000 P 02/20/15 44.0 0.50 0.80
NDAQ 150220P00045000 P 02/20/15 45.0 0.90 1.20
NDAQ 150220P00046000 P 02/20/15 46.0 1.45 1.75
NDAQ 150220P00047000 P 02/20/15 47.0 1.90 2.45
NDAQ 150220P00048000 P 02/20/15 48.0 2.75 3.30
NDAQ 150220P00049000 P 02/20/15 49.0 3.70 4.20
NDAQ 150220P00050000 P 02/20/15 50.0 4.70 5.20
NDAQ 150220P00055000 P 02/20/15 55.0 7.60 11.10
NDAQ 150220P00060000 P 02/20/15 60.0 12.60 16.60
NDAQ 150220P00065000 P 02/20/15 65.0 17.60 21.60
NDAQ 150220P00070000 P 02/20/15 70.0 22.80 25.40
NDAQ 150320C00021000 C 03/20/15 21.0 23.20 26.20
NDAQ 150320C00023000 C 03/20/15 23.0 20.40 24.40
NDAQ 150320C00024000 C 03/20/15 24.0 19.90 23.40
NDAQ 150320C00025000 C 03/20/15 25.0 18.90 22.40
NDAQ 150320C00026000 C 03/20/15 26.0 17.90 21.40
NDAQ 150320C00027000 C 03/20/15 27.0 16.90 20.40
NDAQ 150320C00028000 C 03/20/15 28.0 15.90 19.40
NDAQ 150320C00029000 C 03/20/15 29.0 14.90 18.40
NDAQ 150320C00030000 C 03/20/15 30.0 13.90 17.40
NDAQ 150320C00031000 C 03/20/15 31.0 13.00 16.40
NDAQ 150320C00032000 C 03/20/15 32.0 12.00 15.40
NDAQ 150320C00033000 C 03/20/15 33.0 11.00 14.40
NDAQ 150320C00034000 C 03/20/15 34.0 10.00 13.40
NDAQ 150320C00035000 C 03/20/15 35.0 9.00 12.40
NDAQ 150320C00036000 C 03/20/15 36.0 8.00 11.40
NDAQ 150320C00037000 C 03/20/15 37.0 7.10 10.40
NDAQ 150320C00038000 C 03/20/15 38.0 6.10 9.50
NDAQ 150320C00039000 C 03/20/15 39.0 5.80 6.70
NDAQ 150320C00040000 C 03/20/15 40.0 4.80 5.80
NDAQ 150320C00041000 C 03/20/15 41.0 4.30 5.00
NDAQ 150320C00042000 C 03/20/15 42.0 3.30 4.10
NDAQ 150320C00043000 C 03/20/15 43.0 2.65 2.90
NDAQ 150320C00044000 C 03/20/15 44.0 1.90 2.20
NDAQ 150320C00045000 C 03/20/15 45.0 1.50 1.65
NDAQ 150320C00046000 C 03/20/15 46.0 0.95 1.15
NDAQ 150320C00047000 C 03/20/15 47.0 0.60 0.80
NDAQ 150320C00048000 C 03/20/15 48.0 0.40 0.55
NDAQ 150320C00049000 C 03/20/15 49.0 0.20 0.50
NDAQ 150320C00050000 C 03/20/15 50.0 0.10 0.45
NDAQ 150320C00055000 C 03/20/15 55.0 0.00 0.15
NDAQ 150320C00060000 C 03/20/15 60.0 0.00 0.10
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 0.10
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 0.10
NDAQ 150320P00030000 P 03/20/15 30.0 0.00 0.10
NDAQ 150320P00031000 P 03/20/15 31.0 0.00 0.15
NDAQ 150320P00032000 P 03/20/15 32.0 0.00 0.20
NDAQ 150320P00033000 P 03/20/15 33.0 0.00 0.25
NDAQ 150320P00034000 P 03/20/15 34.0 0.00 0.30
NDAQ 150320P00035000 P 03/20/15 35.0 0.05 0.30
NDAQ 150320P00036000 P 03/20/15 36.0 0.00 0.30
NDAQ 150320P00037000 P 03/20/15 37.0 0.00 0.40
NDAQ 150320P00038000 P 03/20/15 38.0 0.05 0.45
NDAQ 150320P00039000 P 03/20/15 39.0 0.05 0.50
NDAQ 150320P00040000 P 03/20/15 40.0 0.05 0.40
NDAQ 150320P00041000 P 03/20/15 41.0 0.30 0.55
NDAQ 150320P00042000 P 03/20/15 42.0 0.45 0.70
NDAQ 150320P00043000 P 03/20/15 43.0 0.75 0.95
NDAQ 150320P00044000 P 03/20/15 44.0 0.90 1.30
NDAQ 150320P00045000 P 03/20/15 45.0 1.45 1.70
NDAQ 150320P00046000 P 03/20/15 46.0 1.95 2.25
NDAQ 150320P00047000 P 03/20/15 47.0 2.60 2.95
NDAQ 150320P00048000 P 03/20/15 48.0 2.95 3.90
NDAQ 150320P00049000 P 03/20/15 49.0 3.90 4.60
NDAQ 150320P00050000 P 03/20/15 50.0 4.80 5.70
NDAQ 150320P00055000 P 03/20/15 55.0 8.60 10.50
NDAQ 150320P00060000 P 03/20/15 60.0 13.30 15.40
NDAQ 150619C00021000 C 06/19/15 21.0 23.00 25.90
NDAQ 150619C00023000 C 06/19/15 23.0 20.40 24.40
NDAQ 150619C00024000 C 06/19/15 24.0 19.40 23.40
NDAQ 150619C00025000 C 06/19/15 25.0 18.40 22.40
NDAQ 150619C00026000 C 06/19/15 26.0 17.40 21.40
NDAQ 150619C00027000 C 06/19/15 27.0 17.00 20.40
NDAQ 150619C00028000 C 06/19/15 28.0 16.00 19.40
NDAQ 150619C00029000 C 06/19/15 29.0 15.00 18.40
NDAQ 150619C00030000 C 06/19/15 30.0 14.00 17.40
NDAQ 150619C00031000 C 06/19/15 31.0 13.00 16.40
NDAQ 150619C00032000 C 06/19/15 32.0 12.00 15.40
NDAQ 150619C00033000 C 06/19/15 33.0 11.10 14.40
NDAQ 150619C00034000 C 06/19/15 34.0 10.10 13.50
NDAQ 150619C00035000 C 06/19/15 35.0 9.90 10.80
NDAQ 150619C00036000 C 06/19/15 36.0 9.10 9.90
NDAQ 150619C00037000 C 06/19/15 37.0 8.10 9.00
NDAQ 150619C00038000 C 06/19/15 38.0 7.30 8.10
NDAQ 150619C00039000 C 06/19/15 39.0 6.40 7.30
NDAQ 150619C00040000 C 06/19/15 40.0 5.60 6.50
NDAQ 150619C00041000 C 06/19/15 41.0 4.90 5.80
NDAQ 150619C00042000 C 06/19/15 42.0 4.10 4.50
NDAQ 150619C00043000 C 06/19/15 43.0 3.50 3.90
NDAQ 150619C00044000 C 06/19/15 44.0 2.75 3.20
NDAQ 150619C00045000 C 06/19/15 45.0 2.30 2.65
NDAQ 150619C00046000 C 06/19/15 46.0 1.80 2.15
NDAQ 150619C00047000 C 06/19/15 47.0 1.50 1.75
NDAQ 150619C00048000 C 06/19/15 48.0 1.15 1.35
NDAQ 150619C00049000 C 06/19/15 49.0 0.85 1.10
NDAQ 150619C00050000 C 06/19/15 50.0 0.65 0.85
NDAQ 150619C00055000 C 06/19/15 55.0 0.10 0.50
NDAQ 150619C00060000 C 06/19/15 60.0 0.00 0.25
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 0.25
NDAQ 150619P00027000 P 06/19/15 27.0 0.00 0.30
NDAQ 150619P00028000 P 06/19/15 28.0 0.00 0.30
NDAQ 150619P00029000 P 06/19/15 29.0 0.00 0.35
NDAQ 150619P00030000 P 06/19/15 30.0 0.00 0.35
NDAQ 150619P00031000 P 06/19/15 31.0 0.00 0.30
NDAQ 150619P00032000 P 06/19/15 32.0 0.00 0.35
NDAQ 150619P00033000 P 06/19/15 33.0 0.05 0.40
NDAQ 150619P00034000 P 06/19/15 34.0 0.05 0.40
NDAQ 150619P00035000 P 06/19/15 35.0 0.15 0.50
NDAQ 150619P00036000 P 06/19/15 36.0 0.10 0.60
NDAQ 150619P00037000 P 06/19/15 37.0 0.15 0.65
NDAQ 150619P00038000 P 06/19/15 38.0 0.25 0.75
NDAQ 150619P00039000 P 06/19/15 39.0 0.50 0.85
NDAQ 150619P00040000 P 06/19/15 40.0 0.65 1.05
NDAQ 150619P00041000 P 06/19/15 41.0 0.85 1.30
NDAQ 150619P00042000 P 06/19/15 42.0 1.05 1.60
NDAQ 150619P00043000 P 06/19/15 43.0 1.35 1.90
NDAQ 150619P00044000 P 06/19/15 44.0 1.70 2.30
NDAQ 150619P00045000 P 06/19/15 45.0 2.15 2.80
NDAQ 150619P00046000 P 06/19/15 46.0 2.70 3.30
NDAQ 150619P00047000 P 06/19/15 47.0 3.30 3.90
NDAQ 150619P00048000 P 06/19/15 48.0 4.00 4.60
NDAQ 150619P00049000 P 06/19/15 49.0 4.50 5.50
NDAQ 150619P00050000 P 06/19/15 50.0 5.30 6.20
NDAQ 150619P00055000 P 06/19/15 55.0 9.80 10.70
NDAQ 150619P00060000 P 06/19/15 60.0 13.30 15.60
NDAQ 150918C00027000 C 09/18/15 27.0 17.70 20.00
NDAQ 150918C00028000 C 09/18/15 28.0 16.10 19.50
NDAQ 150918C00029000 C 09/18/15 29.0 15.10 18.50
NDAQ 150918C00030000 C 09/18/15 30.0 14.10 17.50
NDAQ 150918C00031000 C 09/18/15 31.0 13.10 16.50
NDAQ 150918C00032000 C 09/18/15 32.0 12.20 15.50
NDAQ 150918C00033000 C 09/18/15 33.0 11.90 12.90
NDAQ 150918C00034000 C 09/18/15 34.0 11.10 12.00
NDAQ 150918C00035000 C 09/18/15 35.0 10.20 11.20
NDAQ 150918C00036000 C 09/18/15 36.0 9.00 10.40
NDAQ 150918C00037000 C 09/18/15 37.0 8.60 9.60
NDAQ 150918C00038000 C 09/18/15 38.0 7.80 8.80
NDAQ 150918C00039000 C 09/18/15 39.0 6.90 7.90
NDAQ 150918C00040000 C 09/18/15 40.0 6.10 7.20
NDAQ 150918C00041000 C 09/18/15 41.0 5.40 6.50
NDAQ 150918C00042000 C 09/18/15 42.0 4.70 5.80
NDAQ 150918C00043000 C 09/18/15 43.0 4.10 4.90
NDAQ 150918C00044000 C 09/18/15 44.0 3.50 4.20
NDAQ 150918C00045000 C 09/18/15 45.0 2.90 3.80
NDAQ 150918C00046000 C 09/18/15 46.0 2.40 3.30
NDAQ 150918C00047000 C 09/18/15 47.0 2.10 2.80
NDAQ 150918C00048000 C 09/18/15 48.0 1.70 2.45
NDAQ 150918C00049000 C 09/18/15 49.0 1.45 1.95
NDAQ 150918C00050000 C 09/18/15 50.0 1.10 1.90
NDAQ 150918C00055000 C 09/18/15 55.0 0.35 0.85
NDAQ 150918C00060000 C 09/18/15 60.0 0.00 0.50
NDAQ 150918C00065000 C 09/18/15 65.0 0.00 0.30
NDAQ 150918P00027000 P 09/18/15 27.0 0.00 0.50
NDAQ 150918P00028000 P 09/18/15 28.0 0.00 0.60
NDAQ 150918P00029000 P 09/18/15 29.0 0.05 0.50
NDAQ 150918P00030000 P 09/18/15 30.0 0.05 0.50
NDAQ 150918P00031000 P 09/18/15 31.0 0.10 0.50
NDAQ 150918P00032000 P 09/18/15 32.0 0.10 0.55
NDAQ 150918P00033000 P 09/18/15 33.0 0.15 0.60
NDAQ 150918P00034000 P 09/18/15 34.0 0.25 0.70
NDAQ 150918P00035000 P 09/18/15 35.0 0.35 0.80
NDAQ 150918P00036000 P 09/18/15 36.0 0.45 0.90
NDAQ 150918P00037000 P 09/18/15 37.0 0.60 1.00
NDAQ 150918P00038000 P 09/18/15 38.0 0.75 1.15
NDAQ 150918P00039000 P 09/18/15 39.0 0.95 1.40
NDAQ 150918P00040000 P 09/18/15 40.0 1.15 1.60
NDAQ 150918P00041000 P 09/18/15 41.0 1.40 2.00
NDAQ 150918P00042000 P 09/18/15 42.0 1.70 2.30
NDAQ 150918P00043000 P 09/18/15 43.0 2.00 2.70
NDAQ 150918P00044000 P 09/18/15 44.0 2.35 3.10
NDAQ 150918P00045000 P 09/18/15 45.0 2.80 3.50
NDAQ 150918P00046000 P 09/18/15 46.0 3.30 4.20
NDAQ 150918P00047000 P 09/18/15 47.0 3.90 4.80
NDAQ 150918P00048000 P 09/18/15 48.0 4.50 5.50
NDAQ 150918P00049000 P 09/18/15 49.0 5.10 6.10
NDAQ 150918P00050000 P 09/18/15 50.0 5.80 6.80
NDAQ 150918P00055000 P 09/18/15 55.0 10.00 11.00
NDAQ 150918P00060000 P 09/18/15 60.0 14.80 16.00
NDAQ 150918P00065000 P 09/18/15 65.0 18.40 20.80
NDAQ 160115C00018000 C 01/15/16 18.0 26.10 29.50
NDAQ 160115C00020000 C 01/15/16 20.0 22.70 27.50
NDAQ 160115C00023000 C 01/15/16 23.0 19.70 24.50
NDAQ 160115C00025000 C 01/15/16 25.0 18.00 22.60
NDAQ 160115C00030000 C 01/15/16 30.0 13.80 17.80
NDAQ 160115C00035000 C 01/15/16 35.0 10.50 11.60
NDAQ 160115C00040000 C 01/15/16 40.0 6.50 7.90
NDAQ 160115C00045000 C 01/15/16 45.0 3.50 4.50
NDAQ 160115C00050000 C 01/15/16 50.0 1.70 2.95
NDAQ 160115C00055000 C 01/15/16 55.0 0.70 1.70
NDAQ 160115C00060000 C 01/15/16 60.0 0.05 1.05
NDAQ 160115C00065000 C 01/15/16 65.0 0.00 0.55
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 0.30
NDAQ 160115P00030000 P 01/15/16 30.0 0.25 1.00
NDAQ 160115P00035000 P 01/15/16 35.0 0.50 1.50
NDAQ 160115P00040000 P 01/15/16 40.0 1.60 2.60
NDAQ 160115P00045000 P 01/15/16 45.0 3.50 4.50
NDAQ 160115P00050000 P 01/15/16 50.0 6.50 7.80
NDAQ 160115P00055000 P 01/15/16 55.0 10.40 11.70
NDAQ 160115P00060000 P 01/15/16 60.0 14.90 16.50
NDAQ 160115P00065000 P 01/15/16 65.0 17.90 21.60

OPRA data is delayed 15 minutes.