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 Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NDAQ 150417C00044000 C 04/17/15 44.0 5.10 6.00
NDAQ 150417C00045000 C 04/17/15 45.0 4.30 5.00
NDAQ 150417C00046000 C 04/17/15 46.0 3.60 4.00
NDAQ 150417C00047000 C 04/17/15 47.0 2.60 3.10
NDAQ 150417C00048000 C 04/17/15 48.0 1.80 2.15
NDAQ 150417C00049000 C 04/17/15 49.0 1.20 1.40
NDAQ 150417C00050000 C 04/17/15 50.0 0.65 0.80
NDAQ 150417C00055000 C 04/17/15 55.0 0.00 0.05
NDAQ 150417C00060000 C 04/17/15 60.0 0.00 0.05
NDAQ 150417C00065000 C 04/17/15 65.0 0.00 0.05
NDAQ 150417C00070000 C 04/17/15 70.0 0.00 0.05
NDAQ 150417C00075000 C 04/17/15 75.0 0.00 0.05
NDAQ 150417P00044000 P 04/17/15 44.0 0.00 0.20
NDAQ 150417P00045000 P 04/17/15 45.0 0.00 0.25
NDAQ 150417P00046000 P 04/17/15 46.0 0.05 0.30
NDAQ 150417P00047000 P 04/17/15 47.0 0.15 0.40
NDAQ 150417P00048000 P 04/17/15 48.0 0.25 0.40
NDAQ 150417P00049000 P 04/17/15 49.0 0.50 0.65
NDAQ 150417P00050000 P 04/17/15 50.0 0.95 1.10
NDAQ 150417P00055000 P 04/17/15 55.0 5.10 6.00
NDAQ 150417P00060000 P 04/17/15 60.0 9.30 11.10
NDAQ 150417P00065000 P 04/17/15 65.0 13.90 16.60
NDAQ 150417P00070000 P 04/17/15 70.0 18.60 22.30
NDAQ 150417P00075000 P 04/17/15 75.0 24.70 26.00
NDAQ 150515C00045000 C 05/15/15 45.0 4.60 5.20
NDAQ 150515C00046000 C 05/15/15 46.0 3.70 4.30
NDAQ 150515C00047000 C 05/15/15 47.0 3.10 3.50
NDAQ 150515C00048000 C 05/15/15 48.0 2.40 2.70
NDAQ 150515C00049000 C 05/15/15 49.0 1.75 2.05
NDAQ 150515C00050000 C 05/15/15 50.0 1.25 1.45
NDAQ 150515C00055000 C 05/15/15 55.0 0.05 0.25
NDAQ 150515C00060000 C 05/15/15 60.0 0.00 0.10
NDAQ 150515C00065000 C 05/15/15 65.0 0.00 0.10
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 150515P00045000 P 05/15/15 45.0 0.25 0.60
NDAQ 150515P00046000 P 05/15/15 46.0 0.40 0.65
NDAQ 150515P00047000 P 05/15/15 47.0 0.55 0.75
NDAQ 150515P00048000 P 05/15/15 48.0 0.80 1.00
NDAQ 150515P00049000 P 05/15/15 49.0 1.15 1.30
NDAQ 150515P00050000 P 05/15/15 50.0 1.55 1.75
NDAQ 150515P00055000 P 05/15/15 55.0 5.20 5.70
NDAQ 150515P00060000 P 05/15/15 60.0 10.10 11.00
NDAQ 150515P00065000 P 05/15/15 65.0 13.90 16.20
NDAQ 150515P00070000 P 05/15/15 70.0 19.00 21.60
NDAQ 150515P00075000 P 05/15/15 75.0 24.90 26.00
NDAQ 150619C00021000 C 06/19/15 21.0 28.00 29.30
NDAQ 150619C00023000 C 06/19/15 23.0 24.70 28.60
NDAQ 150619C00024000 C 06/19/15 24.0 23.80 27.20
NDAQ 150619C00025000 C 06/19/15 25.0 24.00 24.90
NDAQ 150619C00026000 C 06/19/15 26.0 23.00 23.90
NDAQ 150619C00027000 C 06/19/15 27.0 22.00 22.90
NDAQ 150619C00028000 C 06/19/15 28.0 21.00 21.90
NDAQ 150619C00029000 C 06/19/15 29.0 20.00 20.90
NDAQ 150619C00030000 C 06/19/15 30.0 17.90 19.90
NDAQ 150619C00031000 C 06/19/15 31.0 18.00 18.90
NDAQ 150619C00032000 C 06/19/15 32.0 17.00 17.90
NDAQ 150619C00033000 C 06/19/15 33.0 16.00 16.90
NDAQ 150619C00034000 C 06/19/15 34.0 15.00 16.00
NDAQ 150619C00035000 C 06/19/15 35.0 14.00 15.00
NDAQ 150619C00036000 C 06/19/15 36.0 13.00 14.00
NDAQ 150619C00037000 C 06/19/15 37.0 12.10 13.20
NDAQ 150619C00038000 C 06/19/15 38.0 11.10 12.00
NDAQ 150619C00039000 C 06/19/15 39.0 10.10 11.10
NDAQ 150619C00040000 C 06/19/15 40.0 9.10 10.20
NDAQ 150619C00041000 C 06/19/15 41.0 8.50 9.10
NDAQ 150619C00042000 C 06/19/15 42.0 7.50 8.20
NDAQ 150619C00043000 C 06/19/15 43.0 6.60 7.20
NDAQ 150619C00044000 C 06/19/15 44.0 5.70 6.30
NDAQ 150619C00045000 C 06/19/15 45.0 4.80 5.40
NDAQ 150619C00046000 C 06/19/15 46.0 4.00 4.60
NDAQ 150619C00047000 C 06/19/15 47.0 3.40 3.80
NDAQ 150619C00048000 C 06/19/15 48.0 2.70 3.10
NDAQ 150619C00049000 C 06/19/15 49.0 2.10 2.45
NDAQ 150619C00050000 C 06/19/15 50.0 1.60 1.90
NDAQ 150619C00055000 C 06/19/15 55.0 0.10 0.45
NDAQ 150619C00060000 C 06/19/15 60.0 0.00 0.15
NDAQ 150619C00065000 C 06/19/15 65.0 0.00 0.10
NDAQ 150619C00070000 C 06/19/15 70.0 0.00 0.10
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 0.10
NDAQ 150619P00029000 P 06/19/15 29.0 0.00 0.10
NDAQ 150619P00030000 P 06/19/15 30.0 0.00 0.10
NDAQ 150619P00031000 P 06/19/15 31.0 0.00 0.10
NDAQ 150619P00032000 P 06/19/15 32.0 0.00 0.10
NDAQ 150619P00033000 P 06/19/15 33.0 0.00 0.15
NDAQ 150619P00034000 P 06/19/15 34.0 0.00 0.20
NDAQ 150619P00035000 P 06/19/15 35.0 0.00 0.25
NDAQ 150619P00036000 P 06/19/15 36.0 0.00 0.25
NDAQ 150619P00037000 P 06/19/15 37.0 0.00 0.30
NDAQ 150619P00038000 P 06/19/15 38.0 0.05 0.35
NDAQ 150619P00039000 P 06/19/15 39.0 0.05 0.40
NDAQ 150619P00040000 P 06/19/15 40.0 0.10 0.45
NDAQ 150619P00041000 P 06/19/15 41.0 0.10 0.50
NDAQ 150619P00042000 P 06/19/15 42.0 0.15 0.50
NDAQ 150619P00043000 P 06/19/15 43.0 0.25 0.60
NDAQ 150619P00044000 P 06/19/15 44.0 0.35 0.65
NDAQ 150619P00045000 P 06/19/15 45.0 0.50 0.85
NDAQ 150619P00046000 P 06/19/15 46.0 0.65 0.95
NDAQ 150619P00047000 P 06/19/15 47.0 0.95 1.15
NDAQ 150619P00048000 P 06/19/15 48.0 1.25 1.40
NDAQ 150619P00049000 P 06/19/15 49.0 1.65 1.80
NDAQ 150619P00050000 P 06/19/15 50.0 2.10 2.25
NDAQ 150619P00055000 P 06/19/15 55.0 5.50 6.20
NDAQ 150619P00060000 P 06/19/15 60.0 10.20 11.20
NDAQ 150619P00065000 P 06/19/15 65.0 15.00 16.20
NDAQ 150619P00070000 P 06/19/15 70.0 18.80 22.10
NDAQ 150619P00075000 P 06/19/15 75.0 24.80 26.20
NDAQ 150918C00027000 C 09/18/15 27.0 21.90 23.30
NDAQ 150918C00028000 C 09/18/15 28.0 20.90 22.30
NDAQ 150918C00029000 C 09/18/15 29.0 19.80 21.10
NDAQ 150918C00030000 C 09/18/15 30.0 18.90 20.20
NDAQ 150918C00031000 C 09/18/15 31.0 17.70 19.10
NDAQ 150918C00032000 C 09/18/15 32.0 16.70 18.20
NDAQ 150918C00033000 C 09/18/15 33.0 15.70 17.20
NDAQ 150918C00034000 C 09/18/15 34.0 14.70 16.20
NDAQ 150918C00035000 C 09/18/15 35.0 13.70 15.20
NDAQ 150918C00036000 C 09/18/15 36.0 12.80 14.40
NDAQ 150918C00037000 C 09/18/15 37.0 11.80 13.20
NDAQ 150918C00038000 C 09/18/15 38.0 11.60 12.40
NDAQ 150918C00039000 C 09/18/15 39.0 10.60 11.30
NDAQ 150918C00040000 C 09/18/15 40.0 9.70 10.30
NDAQ 150918C00041000 C 09/18/15 41.0 8.70 9.40
NDAQ 150918C00042000 C 09/18/15 42.0 7.80 8.50
NDAQ 150918C00043000 C 09/18/15 43.0 7.00 7.70
NDAQ 150918C00044000 C 09/18/15 44.0 6.10 6.80
NDAQ 150918C00045000 C 09/18/15 45.0 5.40 6.00
NDAQ 150918C00046000 C 09/18/15 46.0 4.70 5.30
NDAQ 150918C00047000 C 09/18/15 47.0 4.00 4.60
NDAQ 150918C00048000 C 09/18/15 48.0 3.30 4.00
NDAQ 150918C00049000 C 09/18/15 49.0 2.70 3.30
NDAQ 150918C00050000 C 09/18/15 50.0 2.20 2.75
NDAQ 150918C00055000 C 09/18/15 55.0 0.65 1.00
NDAQ 150918C00060000 C 09/18/15 60.0 0.05 0.50
NDAQ 150918C00065000 C 09/18/15 65.0 0.00 0.25
NDAQ 150918P00027000 P 09/18/15 27.0 0.00 0.15
NDAQ 150918P00028000 P 09/18/15 28.0 0.00 0.20
NDAQ 150918P00029000 P 09/18/15 29.0 0.00 0.25
NDAQ 150918P00030000 P 09/18/15 30.0 0.00 0.30
NDAQ 150918P00031000 P 09/18/15 31.0 0.05 0.30
NDAQ 150918P00032000 P 09/18/15 32.0 0.05 0.35
NDAQ 150918P00033000 P 09/18/15 33.0 0.10 0.40
NDAQ 150918P00034000 P 09/18/15 34.0 0.10 0.45
NDAQ 150918P00035000 P 09/18/15 35.0 0.10 0.50
NDAQ 150918P00036000 P 09/18/15 36.0 0.05 0.50
NDAQ 150918P00037000 P 09/18/15 37.0 0.10 0.55
NDAQ 150918P00038000 P 09/18/15 38.0 0.15 0.60
NDAQ 150918P00039000 P 09/18/15 39.0 0.25 0.70
NDAQ 150918P00040000 P 09/18/15 40.0 0.35 0.80
NDAQ 150918P00041000 P 09/18/15 41.0 0.45 0.90
NDAQ 150918P00042000 P 09/18/15 42.0 0.60 1.05
NDAQ 150918P00043000 P 09/18/15 43.0 0.80 1.20
NDAQ 150918P00044000 P 09/18/15 44.0 1.00 1.30
NDAQ 150918P00045000 P 09/18/15 45.0 1.20 1.50
NDAQ 150918P00046000 P 09/18/15 46.0 1.45 1.80
NDAQ 150918P00047000 P 09/18/15 47.0 1.80 2.10
NDAQ 150918P00048000 P 09/18/15 48.0 2.10 2.50
NDAQ 150918P00049000 P 09/18/15 49.0 2.55 2.90
NDAQ 150918P00050000 P 09/18/15 50.0 3.00 3.40
NDAQ 150918P00055000 P 09/18/15 55.0 5.90 7.00
NDAQ 150918P00060000 P 09/18/15 60.0 10.40 11.20
NDAQ 150918P00065000 P 09/18/15 65.0 15.20 16.70
NDAQ 160115C00018000 C 01/15/16 18.0 29.40 33.20
NDAQ 160115C00020000 C 01/15/16 20.0 27.20 31.80
NDAQ 160115C00023000 C 01/15/16 23.0 24.20 28.30
NDAQ 160115C00025000 C 01/15/16 25.0 22.30 25.50
NDAQ 160115C00030000 C 01/15/16 30.0 18.90 20.30
NDAQ 160115C00035000 C 01/15/16 35.0 14.60 15.40
NDAQ 160115C00040000 C 01/15/16 40.0 9.90 10.80
NDAQ 160115C00045000 C 01/15/16 45.0 6.00 7.00
NDAQ 160115C00050000 C 01/15/16 50.0 2.90 3.70
NDAQ 160115C00055000 C 01/15/16 55.0 1.15 1.75
NDAQ 160115C00060000 C 01/15/16 60.0 0.25 1.05
NDAQ 160115C00065000 C 01/15/16 65.0 0.00 0.60
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 0.15
NDAQ 160115P00025000 P 01/15/16 25.0 0.00 0.20
NDAQ 160115P00030000 P 01/15/16 30.0 0.00 0.50
NDAQ 160115P00035000 P 01/15/16 35.0 0.15 0.85
NDAQ 160115P00040000 P 01/15/16 40.0 0.80 1.50
NDAQ 160115P00045000 P 01/15/16 45.0 1.80 2.30
NDAQ 160115P00050000 P 01/15/16 50.0 3.70 4.40
NDAQ 160115P00055000 P 01/15/16 55.0 6.90 8.00
NDAQ 160115P00060000 P 01/15/16 60.0 10.90 11.90
NDAQ 160115P00065000 P 01/15/16 65.0 15.30 16.40

OPRA data is delayed 15 minutes.