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 Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NDAQ 150717C00040000 C 07/17/15 40.0 8.60 9.40
NDAQ 150717C00041000 C 07/17/15 41.0 7.50 8.70
NDAQ 150717C00042000 C 07/17/15 42.0 6.50 7.70
NDAQ 150717C00043000 C 07/17/15 43.0 5.50 6.70
NDAQ 150717C00044000 C 07/17/15 44.0 4.50 5.70
NDAQ 150717C00045000 C 07/17/15 45.0 3.50 4.70
NDAQ 150717C00046000 C 07/17/15 46.0 1.40 4.80
NDAQ 150717C00047000 C 07/17/15 47.0 1.80 2.40
NDAQ 150717C00048000 C 07/17/15 48.0 1.35 1.60
NDAQ 150717C00049000 C 07/17/15 49.0 0.65 0.90
NDAQ 150717C00050000 C 07/17/15 50.0 0.30 0.40
NDAQ 150717C00055000 C 07/17/15 55.0 0.00 0.30
NDAQ 150717C00060000 C 07/17/15 60.0 0.00 0.30
NDAQ 150717C00065000 C 07/17/15 65.0 0.00 0.30
NDAQ 150717C00070000 C 07/17/15 70.0 0.00 0.30
NDAQ 150717C00075000 C 07/17/15 75.0 0.00 0.15
NDAQ 150717P00040000 P 07/17/15 40.0 0.00 0.30
NDAQ 150717P00041000 P 07/17/15 41.0 0.00 0.30
NDAQ 150717P00042000 P 07/17/15 42.0 0.00 0.30
NDAQ 150717P00043000 P 07/17/15 43.0 0.00 0.30
NDAQ 150717P00044000 P 07/17/15 44.0 0.00 0.30
NDAQ 150717P00045000 P 07/17/15 45.0 0.00 0.30
NDAQ 150717P00046000 P 07/17/15 46.0 0.00 0.15
NDAQ 150717P00047000 P 07/17/15 47.0 0.05 0.30
NDAQ 150717P00048000 P 07/17/15 48.0 0.25 0.45
NDAQ 150717P00049000 P 07/17/15 49.0 0.60 0.75
NDAQ 150717P00050000 P 07/17/15 50.0 1.15 1.45
NDAQ 150717P00055000 P 07/17/15 55.0 5.40 6.50
NDAQ 150717P00060000 P 07/17/15 60.0 9.40 12.70
NDAQ 150717P00065000 P 07/17/15 65.0 14.20 17.70
NDAQ 150717P00070000 P 07/17/15 70.0 19.20 22.70
NDAQ 150717P00075000 P 07/17/15 75.0 25.40 26.80
NDAQ 150821C00040000 C 08/21/15 40.0 8.70 9.40
NDAQ 150821C00041000 C 08/21/15 41.0 7.60 8.80
NDAQ 150821C00042000 C 08/21/15 42.0 6.60 7.90
NDAQ 150821C00043000 C 08/21/15 43.0 6.00 6.50
NDAQ 150821C00044000 C 08/21/15 44.0 5.10 5.50
NDAQ 150821C00045000 C 08/21/15 45.0 4.10 4.60
NDAQ 150821C00046000 C 08/21/15 46.0 3.30 3.80
NDAQ 150821C00047000 C 08/21/15 47.0 2.70 2.95
NDAQ 150821C00048000 C 08/21/15 48.0 2.00 2.20
NDAQ 150821C00049000 C 08/21/15 49.0 1.45 1.55
NDAQ 150821C00050000 C 08/21/15 50.0 0.95 1.05
NDAQ 150821C00055000 C 08/21/15 55.0 0.00 0.20
NDAQ 150821C00060000 C 08/21/15 60.0 0.00 0.05
NDAQ 150821C00065000 C 08/21/15 65.0 0.00 0.05
NDAQ 150821C00070000 C 08/21/15 70.0 0.00 0.05
NDAQ 150821C00075000 C 08/21/15 75.0 0.00 0.05
NDAQ 150821P00040000 P 08/21/15 40.0 0.00 0.30
NDAQ 150821P00041000 P 08/21/15 41.0 0.00 0.35
NDAQ 150821P00042000 P 08/21/15 42.0 0.05 0.30
NDAQ 150821P00043000 P 08/21/15 43.0 0.05 0.40
NDAQ 150821P00044000 P 08/21/15 44.0 0.10 0.35
NDAQ 150821P00045000 P 08/21/15 45.0 0.10 0.60
NDAQ 150821P00046000 P 08/21/15 46.0 0.40 0.65
NDAQ 150821P00047000 P 08/21/15 47.0 0.60 0.75
NDAQ 150821P00048000 P 08/21/15 48.0 0.90 1.00
NDAQ 150821P00049000 P 08/21/15 49.0 1.25 1.40
NDAQ 150821P00050000 P 08/21/15 50.0 1.75 2.05
NDAQ 150821P00055000 P 08/21/15 55.0 5.50 6.70
NDAQ 150821P00060000 P 08/21/15 60.0 9.20 12.70
NDAQ 150821P00065000 P 08/21/15 65.0 14.20 17.70
NDAQ 150821P00070000 P 08/21/15 70.0 19.20 22.70
NDAQ 150821P00075000 P 08/21/15 75.0 25.40 26.90
NDAQ 150918C00027000 C 09/18/15 27.0 21.50 22.70
NDAQ 150918C00028000 C 09/18/15 28.0 20.10 22.80
NDAQ 150918C00029000 C 09/18/15 29.0 18.30 21.80
NDAQ 150918C00030000 C 09/18/15 30.0 18.50 20.90
NDAQ 150918C00031000 C 09/18/15 31.0 17.50 19.80
NDAQ 150918C00032000 C 09/18/15 32.0 16.50 18.80
NDAQ 150918C00033000 C 09/18/15 33.0 15.50 17.80
NDAQ 150918C00034000 C 09/18/15 34.0 14.50 16.90
NDAQ 150918C00035000 C 09/18/15 35.0 13.60 15.90
NDAQ 150918C00036000 C 09/18/15 36.0 12.60 14.90
NDAQ 150918C00037000 C 09/18/15 37.0 11.60 13.90
NDAQ 150918C00038000 C 09/18/15 38.0 10.60 12.90
NDAQ 150918C00039000 C 09/18/15 39.0 9.60 10.90
NDAQ 150918C00040000 C 09/18/15 40.0 8.70 9.50
NDAQ 150918C00041000 C 09/18/15 41.0 7.70 8.80
NDAQ 150918C00042000 C 09/18/15 42.0 7.10 7.50
NDAQ 150918C00043000 C 09/18/15 43.0 6.10 6.60
NDAQ 150918C00044000 C 09/18/15 44.0 5.20 5.70
NDAQ 150918C00045000 C 09/18/15 45.0 4.30 4.80
NDAQ 150918C00046000 C 09/18/15 46.0 3.40 4.00
NDAQ 150918C00047000 C 09/18/15 47.0 2.90 3.20
NDAQ 150918C00048000 C 09/18/15 48.0 2.20 2.40
NDAQ 150918C00049000 C 09/18/15 49.0 1.65 1.80
NDAQ 150918C00050000 C 09/18/15 50.0 1.15 1.30
NDAQ 150918C00055000 C 09/18/15 55.0 0.00 0.30
NDAQ 150918C00060000 C 09/18/15 60.0 0.00 0.10
NDAQ 150918C00065000 C 09/18/15 65.0 0.00 0.05
NDAQ 150918P00027000 P 09/18/15 27.0 0.00 0.05
NDAQ 150918P00028000 P 09/18/15 28.0 0.00 0.05
NDAQ 150918P00029000 P 09/18/15 29.0 0.00 0.05
NDAQ 150918P00030000 P 09/18/15 30.0 0.00 0.05
NDAQ 150918P00031000 P 09/18/15 31.0 0.00 0.05
NDAQ 150918P00032000 P 09/18/15 32.0 0.00 0.10
NDAQ 150918P00033000 P 09/18/15 33.0 0.00 0.10
NDAQ 150918P00034000 P 09/18/15 34.0 0.00 0.15
NDAQ 150918P00035000 P 09/18/15 35.0 0.00 0.20
NDAQ 150918P00036000 P 09/18/15 36.0 0.00 0.25
NDAQ 150918P00037000 P 09/18/15 37.0 0.00 0.30
NDAQ 150918P00038000 P 09/18/15 38.0 0.00 0.30
NDAQ 150918P00039000 P 09/18/15 39.0 0.00 0.35
NDAQ 150918P00040000 P 09/18/15 40.0 0.05 0.30
NDAQ 150918P00041000 P 09/18/15 41.0 0.05 0.35
NDAQ 150918P00042000 P 09/18/15 42.0 0.05 0.35
NDAQ 150918P00043000 P 09/18/15 43.0 0.25 0.40
NDAQ 150918P00044000 P 09/18/15 44.0 0.35 0.55
NDAQ 150918P00045000 P 09/18/15 45.0 0.45 0.60
NDAQ 150918P00046000 P 09/18/15 46.0 0.65 0.80
NDAQ 150918P00047000 P 09/18/15 47.0 0.90 1.05
NDAQ 150918P00048000 P 09/18/15 48.0 1.25 1.35
NDAQ 150918P00049000 P 09/18/15 49.0 1.65 1.80
NDAQ 150918P00050000 P 09/18/15 50.0 2.15 2.55
NDAQ 150918P00055000 P 09/18/15 55.0 6.00 6.40
NDAQ 150918P00060000 P 09/18/15 60.0 10.60 11.80
NDAQ 150918P00065000 P 09/18/15 65.0 15.60 16.80
NDAQ 151218C00030000 C 12/18/15 30.0 18.30 19.70
NDAQ 151218C00031000 C 12/18/15 31.0 15.90 20.20
NDAQ 151218C00032000 C 12/18/15 32.0 16.50 18.40
NDAQ 151218C00033000 C 12/18/15 33.0 15.50 17.00
NDAQ 151218C00034000 C 12/18/15 34.0 12.90 17.30
NDAQ 151218C00035000 C 12/18/15 35.0 11.90 16.30
NDAQ 151218C00036000 C 12/18/15 36.0 11.60 14.80
NDAQ 151218C00037000 C 12/18/15 37.0 10.60 13.70
NDAQ 151218C00038000 C 12/18/15 38.0 8.90 13.40
NDAQ 151218C00039000 C 12/18/15 39.0 10.10 10.60
NDAQ 151218C00040000 C 12/18/15 40.0 9.10 9.70
NDAQ 151218C00041000 C 12/18/15 41.0 8.20 8.80
NDAQ 151218C00042000 C 12/18/15 42.0 7.30 7.90
NDAQ 151218C00043000 C 12/18/15 43.0 6.40 7.10
NDAQ 151218C00044000 C 12/18/15 44.0 5.50 6.20
NDAQ 151218C00045000 C 12/18/15 45.0 4.90 5.40
NDAQ 151218C00046000 C 12/18/15 46.0 4.20 4.60
NDAQ 151218C00047000 C 12/18/15 47.0 3.50 3.90
NDAQ 151218C00048000 C 12/18/15 48.0 2.85 3.30
NDAQ 151218C00049000 C 12/18/15 49.0 2.40 2.70
NDAQ 151218C00050000 C 12/18/15 50.0 1.95 2.20
NDAQ 151218C00055000 C 12/18/15 55.0 0.40 0.65
NDAQ 151218C00060000 C 12/18/15 60.0 0.00 0.30
NDAQ 151218C00065000 C 12/18/15 65.0 0.00 0.10
NDAQ 151218C00070000 C 12/18/15 70.0 0.00 0.05
NDAQ 151218P00030000 P 12/18/15 30.0 0.00 0.25
NDAQ 151218P00031000 P 12/18/15 31.0 0.00 0.25
NDAQ 151218P00032000 P 12/18/15 32.0 0.00 0.30
NDAQ 151218P00033000 P 12/18/15 33.0 0.00 0.30
NDAQ 151218P00034000 P 12/18/15 34.0 0.00 0.35
NDAQ 151218P00035000 P 12/18/15 35.0 0.00 0.35
NDAQ 151218P00036000 P 12/18/15 36.0 0.00 0.40
NDAQ 151218P00037000 P 12/18/15 37.0 0.05 0.40
NDAQ 151218P00038000 P 12/18/15 38.0 0.10 0.55
NDAQ 151218P00039000 P 12/18/15 39.0 0.15 0.60
NDAQ 151218P00040000 P 12/18/15 40.0 0.25 0.70
NDAQ 151218P00041000 P 12/18/15 41.0 0.35 0.80
NDAQ 151218P00042000 P 12/18/15 42.0 0.50 0.95
NDAQ 151218P00043000 P 12/18/15 43.0 0.70 1.10
NDAQ 151218P00044000 P 12/18/15 44.0 0.90 1.20
NDAQ 151218P00045000 P 12/18/15 45.0 1.15 1.50
NDAQ 151218P00046000 P 12/18/15 46.0 1.45 1.80
NDAQ 151218P00047000 P 12/18/15 47.0 1.80 2.10
NDAQ 151218P00048000 P 12/18/15 48.0 2.25 2.50
NDAQ 151218P00049000 P 12/18/15 49.0 2.70 2.95
NDAQ 151218P00050000 P 12/18/15 50.0 3.10 3.50
NDAQ 151218P00055000 P 12/18/15 55.0 6.50 7.20
NDAQ 151218P00060000 P 12/18/15 60.0 10.80 12.20
NDAQ 151218P00065000 P 12/18/15 65.0 14.70 17.40
NDAQ 151218P00070000 P 12/18/15 70.0 20.50 22.30
NDAQ 160115C00018000 C 01/15/16 18.0 30.50 31.80
NDAQ 160115C00020000 C 01/15/16 20.0 27.30 30.80
NDAQ 160115C00023000 C 01/15/16 23.0 24.30 27.80
NDAQ 160115C00025000 C 01/15/16 25.0 21.80 26.20
NDAQ 160115C00030000 C 01/15/16 30.0 16.90 21.20
NDAQ 160115C00031000 C 01/15/16 31.0 15.90 20.20
NDAQ 160115C00032000 C 01/15/16 32.0 14.90 19.20
NDAQ 160115C00033000 C 01/15/16 33.0 13.90 18.30
NDAQ 160115C00034000 C 01/15/16 34.0 12.90 17.30
NDAQ 160115C00035000 C 01/15/16 35.0 13.60 14.80
NDAQ 160115C00036000 C 01/15/16 36.0 12.50 13.80
NDAQ 160115C00037000 C 01/15/16 37.0 10.60 13.50
NDAQ 160115C00038000 C 01/15/16 38.0 10.20 11.90
NDAQ 160115C00039000 C 01/15/16 39.0 10.10 10.60
NDAQ 160115C00040000 C 01/15/16 40.0 9.20 9.70
NDAQ 160115C00041000 C 01/15/16 41.0 8.20 8.80
NDAQ 160115C00042000 C 01/15/16 42.0 7.30 8.00
NDAQ 160115C00043000 C 01/15/16 43.0 6.50 7.10
NDAQ 160115C00044000 C 01/15/16 44.0 5.60 6.40
NDAQ 160115C00045000 C 01/15/16 45.0 4.80 5.50
NDAQ 160115C00046000 C 01/15/16 46.0 4.10 4.80
NDAQ 160115C00047000 C 01/15/16 47.0 3.50 4.10
NDAQ 160115C00048000 C 01/15/16 48.0 2.85 3.40
NDAQ 160115C00049000 C 01/15/16 49.0 2.60 2.85
NDAQ 160115C00050000 C 01/15/16 50.0 2.10 2.35
NDAQ 160115C00055000 C 01/15/16 55.0 0.50 0.85
NDAQ 160115C00060000 C 01/15/16 60.0 0.00 0.35
NDAQ 160115C00065000 C 01/15/16 65.0 0.00 0.15
NDAQ 160115C00070000 C 01/15/16 70.0 0.00 0.05
NDAQ 160115P00018000 P 01/15/16 18.0 0.00 0.05
NDAQ 160115P00020000 P 01/15/16 20.0 0.00 0.05
NDAQ 160115P00023000 P 01/15/16 23.0 0.00 0.05
NDAQ 160115P00025000 P 01/15/16 25.0 0.00 0.05
NDAQ 160115P00030000 P 01/15/16 30.0 0.00 0.30
NDAQ 160115P00031000 P 01/15/16 31.0 0.00 0.35
NDAQ 160115P00032000 P 01/15/16 32.0 0.00 0.40
NDAQ 160115P00033000 P 01/15/16 33.0 0.00 0.40
NDAQ 160115P00034000 P 01/15/16 34.0 0.00 0.45
NDAQ 160115P00035000 P 01/15/16 35.0 0.00 0.45
NDAQ 160115P00036000 P 01/15/16 36.0 0.05 0.50
NDAQ 160115P00037000 P 01/15/16 37.0 0.10 0.55
NDAQ 160115P00038000 P 01/15/16 38.0 0.15 0.65
NDAQ 160115P00039000 P 01/15/16 39.0 0.25 0.70
NDAQ 160115P00040000 P 01/15/16 40.0 0.35 0.80
NDAQ 160115P00041000 P 01/15/16 41.0 0.45 0.95
NDAQ 160115P00042000 P 01/15/16 42.0 0.60 1.05
NDAQ 160115P00043000 P 01/15/16 43.0 0.80 1.10
NDAQ 160115P00044000 P 01/15/16 44.0 1.00 1.35
NDAQ 160115P00045000 P 01/15/16 45.0 1.35 1.65
NDAQ 160115P00046000 P 01/15/16 46.0 1.65 1.95
NDAQ 160115P00047000 P 01/15/16 47.0 2.00 2.30
NDAQ 160115P00048000 P 01/15/16 48.0 2.40 2.70
NDAQ 160115P00049000 P 01/15/16 49.0 2.85 3.20
NDAQ 160115P00050000 P 01/15/16 50.0 3.20 3.70
NDAQ 160115P00055000 P 01/15/16 55.0 6.60 7.30
NDAQ 160115P00060000 P 01/15/16 60.0 10.90 12.30
NDAQ 160115P00065000 P 01/15/16 65.0 15.80 17.60
NDAQ 160115P00070000 P 01/15/16 70.0 20.50 22.30

OPRA data is delayed 15 minutes.