Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Nasdaq Inc (NDAQ)
As of May 22 2018 3:23PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NDAQ 180615C00045000 C Jun 15, 2018 45.0 46.20 47.90
NDAQ 180615C00047500 C Jun 15, 2018 47.5 42.20 45.30
NDAQ 180615C00050000 C Jun 15, 2018 50.0 41.10 42.80
NDAQ 180615C00055000 C Jun 15, 2018 55.0 36.40 37.40
NDAQ 180615C00060000 C Jun 15, 2018 60.0 31.80 32.20
NDAQ 180615C00065000 C Jun 15, 2018 65.0 26.70 27.30
NDAQ 180615C00067500 C Jun 15, 2018 67.5 24.20 24.70
NDAQ 180615C00070000 C Jun 15, 2018 70.0 21.80 22.40
NDAQ 180615C00072500 C Jun 15, 2018 72.5 19.20 19.70
NDAQ 180615C00075000 C Jun 15, 2018 75.0 16.80 17.30
NDAQ 180615C00077500 C Jun 15, 2018 77.5 14.30 14.70
NDAQ 180615C00080000 C Jun 15, 2018 80.0 11.90 12.20
NDAQ 180615C00082500 C Jun 15, 2018 82.5 9.40 9.70
NDAQ 180615C00085000 C Jun 15, 2018 85.0 6.80 7.30
NDAQ 180615C00087500 C Jun 15, 2018 87.5 4.60 4.90
NDAQ 180615C00090000 C Jun 15, 2018 90.0 2.55 2.80
NDAQ 180615C00092500 C Jun 15, 2018 92.5 1.05 1.20
NDAQ 180615C00095000 C Jun 15, 2018 95.0 0.25 0.40
NDAQ 180615C00097500 C Jun 15, 2018 97.5 0.00 0.10
NDAQ 180615C00100000 C Jun 15, 2018 100.0 0.00 0.05
NDAQ 180615C00105000 C Jun 15, 2018 105.0 0.00 0.05
NDAQ 180615P00045000 P Jun 15, 2018 45.0 0.00 0.05
NDAQ 180615P00047500 P Jun 15, 2018 47.5 0.00 0.05
NDAQ 180615P00050000 P Jun 15, 2018 50.0 0.00 0.10
NDAQ 180615P00055000 P Jun 15, 2018 55.0 0.00 0.05
NDAQ 180615P00060000 P Jun 15, 2018 60.0 0.00 0.10
NDAQ 180615P00065000 P Jun 15, 2018 65.0 0.00 0.05
NDAQ 180615P00067500 P Jun 15, 2018 67.5 0.00 0.05
NDAQ 180615P00070000 P Jun 15, 2018 70.0 0.00 0.05
NDAQ 180615P00072500 P Jun 15, 2018 72.5 0.00 0.10
NDAQ 180615P00075000 P Jun 15, 2018 75.0 0.00 0.05
NDAQ 180615P00077500 P Jun 15, 2018 77.5 0.00 0.10
NDAQ 180615P00080000 P Jun 15, 2018 80.0 0.00 0.10
NDAQ 180615P00082500 P Jun 15, 2018 82.5 0.05 0.15
NDAQ 180615P00085000 P Jun 15, 2018 85.0 0.15 0.20
NDAQ 180615P00087500 P Jun 15, 2018 87.5 0.35 0.45
NDAQ 180615P00090000 P Jun 15, 2018 90.0 0.85 0.95
NDAQ 180615P00092500 P Jun 15, 2018 92.5 1.85 2.10
NDAQ 180615P00095000 P Jun 15, 2018 95.0 3.60 3.80
NDAQ 180615P00097500 P Jun 15, 2018 97.5 5.90 6.30
NDAQ 180615P00100000 P Jun 15, 2018 100.0 8.30 8.60
NDAQ 180615P00105000 P Jun 15, 2018 105.0 13.30 13.70
NDAQ 180720C00060000 C Jul 20, 2018 60.0 31.70 32.20
NDAQ 180720C00065000 C Jul 20, 2018 65.0 26.70 27.40
NDAQ 180720C00070000 C Jul 20, 2018 70.0 21.70 22.20
NDAQ 180720C00075000 C Jul 20, 2018 75.0 16.90 17.20
NDAQ 180720C00080000 C Jul 20, 2018 80.0 11.90 12.30
NDAQ 180720C00082500 C Jul 20, 2018 82.5 9.60 9.90
NDAQ 180720C00085000 C Jul 20, 2018 85.0 7.40 7.60
NDAQ 180720C00087500 C Jul 20, 2018 87.5 5.30 5.50
NDAQ 180720C00090000 C Jul 20, 2018 90.0 3.40 3.60
NDAQ 180720C00092500 C Jul 20, 2018 92.5 2.05 2.15
NDAQ 180720C00095000 C Jul 20, 2018 95.0 1.05 1.15
NDAQ 180720C00097500 C Jul 20, 2018 97.5 0.45 0.55
NDAQ 180720C00100000 C Jul 20, 2018 100.0 0.15 0.25
NDAQ 180720C00105000 C Jul 20, 2018 105.0 0.00 0.10
NDAQ 180720C00110000 C Jul 20, 2018 110.0 0.00 0.10
NDAQ 180720C00115000 C Jul 20, 2018 115.0 0.00 0.05
NDAQ 180720C00120000 C Jul 20, 2018 120.0 0.00 0.05
NDAQ 180720C00125000 C Jul 20, 2018 125.0 0.00 0.05
NDAQ 180720P00060000 P Jul 20, 2018 60.0 0.00 0.05
NDAQ 180720P00065000 P Jul 20, 2018 65.0 0.00 0.10
NDAQ 180720P00070000 P Jul 20, 2018 70.0 0.00 0.15
NDAQ 180720P00075000 P Jul 20, 2018 75.0 0.10 0.20
NDAQ 180720P00080000 P Jul 20, 2018 80.0 0.25 0.35
NDAQ 180720P00082500 P Jul 20, 2018 82.5 0.35 0.45
NDAQ 180720P00085000 P Jul 20, 2018 85.0 0.60 0.70
NDAQ 180720P00087500 P Jul 20, 2018 87.5 1.00 1.10
NDAQ 180720P00090000 P Jul 20, 2018 90.0 1.70 1.80
NDAQ 180720P00092500 P Jul 20, 2018 92.5 2.70 2.85
NDAQ 180720P00095000 P Jul 20, 2018 95.0 4.20 4.50
NDAQ 180720P00097500 P Jul 20, 2018 97.5 6.20 6.40
NDAQ 180720P00100000 P Jul 20, 2018 100.0 8.40 8.70
NDAQ 180720P00105000 P Jul 20, 2018 105.0 13.20 13.60
NDAQ 180720P00110000 P Jul 20, 2018 110.0 18.20 18.80
NDAQ 180720P00115000 P Jul 20, 2018 115.0 23.20 23.60
NDAQ 180720P00120000 P Jul 20, 2018 120.0 28.20 28.70
NDAQ 180720P00125000 P Jul 20, 2018 125.0 33.20 33.60
NDAQ 180921C00050000 C Sep 21, 2018 50.0 41.00 42.80
NDAQ 180921C00055000 C Sep 21, 2018 55.0 36.50 37.50
NDAQ 180921C00060000 C Sep 21, 2018 60.0 31.70 32.70
NDAQ 180921C00065000 C Sep 21, 2018 65.0 26.50 27.40
NDAQ 180921C00070000 C Sep 21, 2018 70.0 21.80 22.90
NDAQ 180921C00072500 C Sep 21, 2018 72.5 19.60 20.10
NDAQ 180921C00075000 C Sep 21, 2018 75.0 17.30 17.70
NDAQ 180921C00077500 C Sep 21, 2018 77.5 14.90 15.40
NDAQ 180921C00080000 C Sep 21, 2018 80.0 12.70 13.00
NDAQ 180921C00082500 C Sep 21, 2018 82.5 10.50 10.80
NDAQ 180921C00085000 C Sep 21, 2018 85.0 8.30 8.70
NDAQ 180921C00087500 C Sep 21, 2018 87.5 6.50 6.90
NDAQ 180921C00090000 C Sep 21, 2018 90.0 4.90 5.10
NDAQ 180921C00092500 C Sep 21, 2018 92.5 3.40 3.80
NDAQ 180921C00095000 C Sep 21, 2018 95.0 2.35 2.60
NDAQ 180921C00097500 C Sep 21, 2018 97.5 1.50 1.75
NDAQ 180921C00100000 C Sep 21, 2018 100.0 0.90 1.15
NDAQ 180921C00105000 C Sep 21, 2018 105.0 0.25 0.45
NDAQ 180921C00110000 C Sep 21, 2018 110.0 0.00 0.15
NDAQ 180921C00115000 C Sep 21, 2018 115.0 0.00 0.10
NDAQ 180921P00050000 P Sep 21, 2018 50.0 0.00 0.15
NDAQ 180921P00055000 P Sep 21, 2018 55.0 0.00 0.15
NDAQ 180921P00060000 P Sep 21, 2018 60.0 0.10 0.20
NDAQ 180921P00065000 P Sep 21, 2018 65.0 0.15 0.25
NDAQ 180921P00070000 P Sep 21, 2018 70.0 0.25 0.40
NDAQ 180921P00072500 P Sep 21, 2018 72.5 0.30 0.50
NDAQ 180921P00075000 P Sep 21, 2018 75.0 0.40 0.60
NDAQ 180921P00077500 P Sep 21, 2018 77.5 0.55 0.70
NDAQ 180921P00080000 P Sep 21, 2018 80.0 0.80 0.95
NDAQ 180921P00082500 P Sep 21, 2018 82.5 1.10 1.30
NDAQ 180921P00085000 P Sep 21, 2018 85.0 1.50 1.75
NDAQ 180921P00087500 P Sep 21, 2018 87.5 2.15 2.35
NDAQ 180921P00090000 P Sep 21, 2018 90.0 3.00 3.20
NDAQ 180921P00092500 P Sep 21, 2018 92.5 4.10 4.40
NDAQ 180921P00095000 P Sep 21, 2018 95.0 5.50 5.80
NDAQ 180921P00097500 P Sep 21, 2018 97.5 6.90 7.50
NDAQ 180921P00100000 P Sep 21, 2018 100.0 9.00 9.40
NDAQ 180921P00105000 P Sep 21, 2018 105.0 13.40 14.00
NDAQ 180921P00110000 P Sep 21, 2018 110.0 18.10 19.00
NDAQ 180921P00115000 P Sep 21, 2018 115.0 23.20 23.90
NDAQ 181221C00055000 C Dec 21, 2018 55.0 36.20 37.60
NDAQ 181221C00060000 C Dec 21, 2018 60.0 31.80 32.50
NDAQ 181221C00065000 C Dec 21, 2018 65.0 26.70 27.70
NDAQ 181221C00070000 C Dec 21, 2018 70.0 22.30 23.00
NDAQ 181221C00075000 C Dec 21, 2018 75.0 17.80 18.20
NDAQ 181221C00077500 C Dec 21, 2018 77.5 15.60 16.00
NDAQ 181221C00080000 C Dec 21, 2018 80.0 13.60 13.90
NDAQ 181221C00082500 C Dec 21, 2018 82.5 11.50 11.80
NDAQ 181221C00085000 C Dec 21, 2018 85.0 9.70 9.90
NDAQ 181221C00087500 C Dec 21, 2018 87.5 7.90 8.20
NDAQ 181221C00090000 C Dec 21, 2018 90.0 6.30 6.60
NDAQ 181221C00092500 C Dec 21, 2018 92.5 4.90 5.20
NDAQ 181221C00095000 C Dec 21, 2018 95.0 3.70 4.00
NDAQ 181221C00097500 C Dec 21, 2018 97.5 2.80 3.00
NDAQ 181221C00100000 C Dec 21, 2018 100.0 2.00 2.25
NDAQ 181221C00105000 C Dec 21, 2018 105.0 0.95 1.15
NDAQ 181221C00110000 C Dec 21, 2018 110.0 0.40 0.55
NDAQ 181221C00115000 C Dec 21, 2018 115.0 0.10 0.25
NDAQ 181221C00120000 C Dec 21, 2018 120.0 0.00 0.15
NDAQ 181221P00055000 P Dec 21, 2018 55.0 0.20 0.30
NDAQ 181221P00060000 P Dec 21, 2018 60.0 0.30 0.40
NDAQ 181221P00065000 P Dec 21, 2018 65.0 0.40 0.55
NDAQ 181221P00070000 P Dec 21, 2018 70.0 0.60 0.75
NDAQ 181221P00075000 P Dec 21, 2018 75.0 0.95 1.10
NDAQ 181221P00077500 P Dec 21, 2018 77.5 1.25 1.35
NDAQ 181221P00080000 P Dec 21, 2018 80.0 1.55 1.70
NDAQ 181221P00082500 P Dec 21, 2018 82.5 2.05 2.20
NDAQ 181221P00085000 P Dec 21, 2018 85.0 2.60 2.80
NDAQ 181221P00087500 P Dec 21, 2018 87.5 3.30 3.60
NDAQ 181221P00090000 P Dec 21, 2018 90.0 4.20 4.50
NDAQ 181221P00092500 P Dec 21, 2018 92.5 5.30 5.60
NDAQ 181221P00095000 P Dec 21, 2018 95.0 6.70 7.00
NDAQ 181221P00097500 P Dec 21, 2018 97.5 8.20 8.40
NDAQ 181221P00100000 P Dec 21, 2018 100.0 9.90 10.20
NDAQ 181221P00105000 P Dec 21, 2018 105.0 13.90 14.40
NDAQ 181221P00110000 P Dec 21, 2018 110.0 18.40 18.80
NDAQ 181221P00115000 P Dec 21, 2018 115.0 23.20 23.70
NDAQ 181221P00120000 P Dec 21, 2018 120.0 28.20 28.80
OPRA data is delayed 15 minutes.