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 (2015-07-17)Premium Content

Nasdaq Omx Group Inc (NDAQ)
As of Sep 3 2015 11:03AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NDAQ 150918C00027000 C 09/18/15 27.0 22.70 24.90
NDAQ 150918C00028000 C 09/18/15 28.0 21.60 24.00
NDAQ 150918C00029000 C 09/18/15 29.0 20.60 23.00
NDAQ 150918C00030000 C 09/18/15 30.0 19.60 22.40
NDAQ 150918C00031000 C 09/18/15 31.0 18.90 20.90
NDAQ 150918C00032000 C 09/18/15 32.0 17.90 19.70
NDAQ 150918C00033000 C 09/18/15 33.0 16.70 19.10
NDAQ 150918C00034000 C 09/18/15 34.0 15.90 17.70
NDAQ 150918C00035000 C 09/18/15 35.0 15.00 16.70
NDAQ 150918C00036000 C 09/18/15 36.0 14.10 15.70
NDAQ 150918C00037000 C 09/18/15 37.0 12.90 14.70
NDAQ 150918C00038000 C 09/18/15 38.0 11.90 13.70
NDAQ 150918C00039000 C 09/18/15 39.0 10.90 12.70
NDAQ 150918C00040000 C 09/18/15 40.0 9.90 11.70
NDAQ 150918C00041000 C 09/18/15 41.0 9.20 11.00
NDAQ 150918C00042000 C 09/18/15 42.0 8.50 9.40
NDAQ 150918C00043000 C 09/18/15 43.0 7.20 8.40
NDAQ 150918C00044000 C 09/18/15 44.0 6.70 7.40
NDAQ 150918C00045000 C 09/18/15 45.0 5.70 6.50
NDAQ 150918C00046000 C 09/18/15 46.0 4.60 5.50
NDAQ 150918C00047000 C 09/18/15 47.0 3.70 4.50
NDAQ 150918C00048000 C 09/18/15 48.0 2.80 3.60
NDAQ 150918C00049000 C 09/18/15 49.0 2.00 2.80
NDAQ 150918C00050000 C 09/18/15 50.0 1.45 1.80
NDAQ 150918C00055000 C 09/18/15 55.0 0.00 0.40
NDAQ 150918C00060000 C 09/18/15 60.0 0.00 0.25
NDAQ 150918C00065000 C 09/18/15 65.0 0.00 0.25
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 0.25
NDAQ 150918P00032000 P 09/18/15 32.0 0.00 0.25
NDAQ 150918P00033000 P 09/18/15 33.0 0.00 0.25
NDAQ 150918P00034000 P 09/18/15 34.0 0.00 0.25
NDAQ 150918P00035000 P 09/18/15 35.0 0.00 0.25
NDAQ 150918P00036000 P 09/18/15 36.0 0.00 0.25
NDAQ 150918P00037000 P 09/18/15 37.0 0.00 0.25
NDAQ 150918P00038000 P 09/18/15 38.0 0.00 0.25
NDAQ 150918P00039000 P 09/18/15 39.0 0.00 0.25
NDAQ 150918P00040000 P 09/18/15 40.0 0.00 0.25
NDAQ 150918P00041000 P 09/18/15 41.0 0.00 0.25
NDAQ 150918P00042000 P 09/18/15 42.0 0.00 0.25
NDAQ 150918P00043000 P 09/18/15 43.0 0.00 0.25
NDAQ 150918P00044000 P 09/18/15 44.0 0.00 0.25
NDAQ 150918P00045000 P 09/18/15 45.0 0.00 0.25
NDAQ 150918P00046000 P 09/18/15 46.0 0.00 0.35
NDAQ 150918P00047000 P 09/18/15 47.0 0.05 0.50
NDAQ 150918P00048000 P 09/18/15 48.0 0.15 0.50
NDAQ 150918P00049000 P 09/18/15 49.0 0.35 0.75
NDAQ 150918P00050000 P 09/18/15 50.0 0.65 0.85
NDAQ 150918P00055000 P 09/18/15 55.0 3.90 4.50
NDAQ 150918P00060000 P 09/18/15 60.0 8.80 9.60
NDAQ 150918P00065000 P 09/18/15 65.0 13.10 15.40
NDAQ 151016C00036000 C 10/16/15 36.0 14.50 15.50
NDAQ 151016C00037000 C 10/16/15 37.0 13.50 14.50
NDAQ 151016C00038000 C 10/16/15 38.0 12.50 13.50
NDAQ 151016C00039000 C 10/16/15 39.0 11.50 12.50
NDAQ 151016C00040000 C 10/16/15 40.0 10.60 11.50
NDAQ 151016C00041000 C 10/16/15 41.0 9.70 10.50
NDAQ 151016C00042000 C 10/16/15 42.0 8.70 9.50
NDAQ 151016C00043000 C 10/16/15 43.0 7.70 8.50
NDAQ 151016C00044000 C 10/16/15 44.0 6.70 7.60
NDAQ 151016C00045000 C 10/16/15 45.0 5.80 6.60
NDAQ 151016C00046000 C 10/16/15 46.0 4.90 5.60
NDAQ 151016C00047000 C 10/16/15 47.0 4.10 4.80
NDAQ 151016C00048000 C 10/16/15 48.0 3.20 4.00
NDAQ 151016C00049000 C 10/16/15 49.0 2.55 3.20
NDAQ 151016C00050000 C 10/16/15 50.0 1.95 2.50
NDAQ 151016C00055000 C 10/16/15 55.0 0.20 0.55
NDAQ 151016C00060000 C 10/16/15 60.0 0.00 0.25
NDAQ 151016C00065000 C 10/16/15 65.0 0.00 0.25
NDAQ 151016C00070000 C 10/16/15 70.0 0.00 0.25
NDAQ 151016C00075000 C 10/16/15 75.0 0.00 0.25
NDAQ 151016C00080000 C 10/16/15 80.0 0.00 0.25
NDAQ 151016P00036000 P 10/16/15 36.0 0.00 0.25
NDAQ 151016P00037000 P 10/16/15 37.0 0.00 0.25
NDAQ 151016P00038000 P 10/16/15 38.0 0.00 0.25
NDAQ 151016P00039000 P 10/16/15 39.0 0.00 0.25
NDAQ 151016P00040000 P 10/16/15 40.0 0.05 0.25
NDAQ 151016P00041000 P 10/16/15 41.0 0.05 0.25
NDAQ 151016P00042000 P 10/16/15 42.0 0.10 0.30
NDAQ 151016P00043000 P 10/16/15 43.0 0.10 0.50
NDAQ 151016P00044000 P 10/16/15 44.0 0.05 0.50
NDAQ 151016P00045000 P 10/16/15 45.0 0.10 0.55
NDAQ 151016P00046000 P 10/16/15 46.0 0.30 0.70
NDAQ 151016P00047000 P 10/16/15 47.0 0.45 0.80
NDAQ 151016P00048000 P 10/16/15 48.0 0.65 1.05
NDAQ 151016P00049000 P 10/16/15 49.0 0.85 1.35
NDAQ 151016P00050000 P 10/16/15 50.0 1.20 1.70
NDAQ 151016P00055000 P 10/16/15 55.0 4.20 5.00
NDAQ 151016P00060000 P 10/16/15 60.0 8.80 9.60
NDAQ 151016P00065000 P 10/16/15 65.0 13.80 14.60
NDAQ 151016P00070000 P 10/16/15 70.0 17.40 20.80
NDAQ 151016P00075000 P 10/16/15 75.0 23.40 25.00
NDAQ 151016P00080000 P 10/16/15 80.0 28.30 30.30
NDAQ 151218C00030000 C 12/18/15 30.0 21.10 21.30
NDAQ 151218C00031000 C 12/18/15 31.0 20.00 20.30
NDAQ 151218C00032000 C 12/18/15 32.0 19.00 19.30
NDAQ 151218C00033000 C 12/18/15 33.0 18.00 18.30
NDAQ 151218C00034000 C 12/18/15 34.0 17.00 17.40
NDAQ 151218C00035000 C 12/18/15 35.0 15.80 16.50
NDAQ 151218C00036000 C 12/18/15 36.0 14.80 15.50
NDAQ 151218C00037000 C 12/18/15 37.0 13.80 14.50
NDAQ 151218C00038000 C 12/18/15 38.0 12.80 13.50
NDAQ 151218C00039000 C 12/18/15 39.0 11.70 12.70
NDAQ 151218C00040000 C 12/18/15 40.0 10.70 11.80
NDAQ 151218C00041000 C 12/18/15 41.0 9.80 10.70
NDAQ 151218C00042000 C 12/18/15 42.0 8.90 9.80
NDAQ 151218C00043000 C 12/18/15 43.0 7.90 9.00
NDAQ 151218C00044000 C 12/18/15 44.0 7.00 8.10
NDAQ 151218C00045000 C 12/18/15 45.0 6.20 7.10
NDAQ 151218C00046000 C 12/18/15 46.0 5.40 6.30
NDAQ 151218C00047000 C 12/18/15 47.0 4.90 5.90
NDAQ 151218C00048000 C 12/18/15 48.0 4.00 4.70
NDAQ 151218C00049000 C 12/18/15 49.0 3.40 4.10
NDAQ 151218C00050000 C 12/18/15 50.0 2.75 3.40
NDAQ 151218C00055000 C 12/18/15 55.0 0.95 1.20
NDAQ 151218C00060000 C 12/18/15 60.0 0.15 0.50
NDAQ 151218C00065000 C 12/18/15 65.0 0.00 0.25
NDAQ 151218C00070000 C 12/18/15 70.0 0.00 0.10
NDAQ 151218P00030000 P 12/18/15 30.0 0.00 0.25
NDAQ 151218P00031000 P 12/18/15 31.0 0.05 0.25
NDAQ 151218P00032000 P 12/18/15 32.0 0.05 0.25
NDAQ 151218P00033000 P 12/18/15 33.0 0.10 0.25
NDAQ 151218P00034000 P 12/18/15 34.0 0.10 0.25
NDAQ 151218P00035000 P 12/18/15 35.0 0.10 0.30
NDAQ 151218P00036000 P 12/18/15 36.0 0.15 0.35
NDAQ 151218P00037000 P 12/18/15 37.0 0.10 0.40
NDAQ 151218P00038000 P 12/18/15 38.0 0.05 0.45
NDAQ 151218P00039000 P 12/18/15 39.0 0.05 0.50
NDAQ 151218P00040000 P 12/18/15 40.0 0.15 0.60
NDAQ 151218P00041000 P 12/18/15 41.0 0.20 0.70
NDAQ 151218P00042000 P 12/18/15 42.0 0.35 0.80
NDAQ 151218P00043000 P 12/18/15 43.0 0.40 0.90
NDAQ 151218P00044000 P 12/18/15 44.0 0.60 1.05
NDAQ 151218P00045000 P 12/18/15 45.0 0.75 1.15
NDAQ 151218P00046000 P 12/18/15 46.0 0.95 1.40
NDAQ 151218P00047000 P 12/18/15 47.0 1.20 1.65
NDAQ 151218P00048000 P 12/18/15 48.0 1.50 1.85
NDAQ 151218P00049000 P 12/18/15 49.0 1.85 2.20
NDAQ 151218P00050000 P 12/18/15 50.0 2.25 2.75
NDAQ 151218P00055000 P 12/18/15 55.0 5.00 5.70
NDAQ 151218P00060000 P 12/18/15 60.0 9.20 10.10
NDAQ 151218P00065000 P 12/18/15 65.0 13.90 14.80
NDAQ 151218P00070000 P 12/18/15 70.0 18.90 19.60
NDAQ 160115C00018000 C 01/15/16 18.0 33.10 33.30
NDAQ 160115C00020000 C 01/15/16 20.0 31.10 31.30
NDAQ 160115C00023000 C 01/15/16 23.0 28.10 28.30
NDAQ 160115C00025000 C 01/15/16 25.0 26.10 26.30
NDAQ 160115C00030000 C 01/15/16 30.0 21.10 21.30
NDAQ 160115C00031000 C 01/15/16 31.0 20.00 20.30
NDAQ 160115C00032000 C 01/15/16 32.0 19.00 19.30
NDAQ 160115C00033000 C 01/15/16 33.0 18.00 18.40
NDAQ 160115C00034000 C 01/15/16 34.0 16.80 17.50
NDAQ 160115C00035000 C 01/15/16 35.0 15.80 16.50
NDAQ 160115C00036000 C 01/15/16 36.0 14.80 15.60
NDAQ 160115C00037000 C 01/15/16 37.0 13.80 14.60
NDAQ 160115C00038000 C 01/15/16 38.0 12.70 13.70
NDAQ 160115C00039000 C 01/15/16 39.0 11.70 12.80
NDAQ 160115C00040000 C 01/15/16 40.0 10.70 11.90
NDAQ 160115C00041000 C 01/15/16 41.0 9.80 10.80
NDAQ 160115C00042000 C 01/15/16 42.0 9.00 10.10
NDAQ 160115C00043000 C 01/15/16 43.0 8.10 9.10
NDAQ 160115C00044000 C 01/15/16 44.0 7.20 8.20
NDAQ 160115C00045000 C 01/15/16 45.0 6.40 7.30
NDAQ 160115C00046000 C 01/15/16 46.0 5.70 6.60
NDAQ 160115C00047000 C 01/15/16 47.0 4.90 5.70
NDAQ 160115C00048000 C 01/15/16 48.0 4.20 5.00
NDAQ 160115C00049000 C 01/15/16 49.0 3.60 4.40
NDAQ 160115C00050000 C 01/15/16 50.0 2.90 3.70
NDAQ 160115C00055000 C 01/15/16 55.0 1.15 1.45
NDAQ 160115C00060000 C 01/15/16 60.0 0.10 0.55
NDAQ 160115C00065000 C 01/15/16 65.0 0.05 0.30
NDAQ 160115C00070000 C 01/15/16 70.0 0.00 0.15
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 0.10
NDAQ 160115P00025000 P 01/15/16 25.0 0.00 0.10
NDAQ 160115P00030000 P 01/15/16 30.0 0.05 0.25
NDAQ 160115P00031000 P 01/15/16 31.0 0.10 0.25
NDAQ 160115P00032000 P 01/15/16 32.0 0.10 0.25
NDAQ 160115P00033000 P 01/15/16 33.0 0.15 0.35
NDAQ 160115P00034000 P 01/15/16 34.0 0.15 0.35
NDAQ 160115P00035000 P 01/15/16 35.0 0.20 0.40
NDAQ 160115P00036000 P 01/15/16 36.0 0.20 0.50
NDAQ 160115P00037000 P 01/15/16 37.0 0.05 0.50
NDAQ 160115P00038000 P 01/15/16 38.0 0.10 0.55
NDAQ 160115P00039000 P 01/15/16 39.0 0.20 0.65
NDAQ 160115P00040000 P 01/15/16 40.0 0.30 0.70
NDAQ 160115P00041000 P 01/15/16 41.0 0.35 0.80
NDAQ 160115P00042000 P 01/15/16 42.0 0.50 0.90
NDAQ 160115P00043000 P 01/15/16 43.0 0.65 1.00
NDAQ 160115P00044000 P 01/15/16 44.0 0.75 1.20
NDAQ 160115P00045000 P 01/15/16 45.0 0.95 1.35
NDAQ 160115P00046000 P 01/15/16 46.0 1.15 1.60
NDAQ 160115P00047000 P 01/15/16 47.0 1.45 1.85
NDAQ 160115P00048000 P 01/15/16 48.0 1.75 2.15
NDAQ 160115P00049000 P 01/15/16 49.0 2.05 2.50
NDAQ 160115P00050000 P 01/15/16 50.0 2.45 3.00
NDAQ 160115P00055000 P 01/15/16 55.0 5.10 6.10
NDAQ 160115P00060000 P 01/15/16 60.0 9.30 10.20
NDAQ 160115P00065000 P 01/15/16 65.0 13.90 14.80
NDAQ 160115P00070000 P 01/15/16 70.0 18.90 19.60
NDAQ 160318C00030000 C 03/18/16 30.0 21.10 21.30
NDAQ 160318C00031000 C 03/18/16 31.0 20.00 20.30
NDAQ 160318C00032000 C 03/18/16 32.0 18.80 19.50
NDAQ 160318C00033000 C 03/18/16 33.0 17.80 18.50
NDAQ 160318C00034000 C 03/18/16 34.0 16.80 17.50
NDAQ 160318C00035000 C 03/18/16 35.0 15.80 16.70
NDAQ 160318C00036000 C 03/18/16 36.0 14.70 15.70
NDAQ 160318C00037000 C 03/18/16 37.0 13.70 14.80
NDAQ 160318C00038000 C 03/18/16 38.0 12.70 13.90
NDAQ 160318C00039000 C 03/18/16 39.0 11.80 13.00
NDAQ 160318C00040000 C 03/18/16 40.0 10.80 12.10
NDAQ 160318C00041000 C 03/18/16 41.0 10.00 11.30
NDAQ 160318C00042000 C 03/18/16 42.0 9.30 10.30
NDAQ 160318C00043000 C 03/18/16 43.0 8.30 9.50
NDAQ 160318C00044000 C 03/18/16 44.0 7.50 8.70
NDAQ 160318C00045000 C 03/18/16 45.0 6.70 7.90
NDAQ 160318C00046000 C 03/18/16 46.0 6.00 7.20
NDAQ 160318C00047000 C 03/18/16 47.0 5.30 6.20
NDAQ 160318C00048000 C 03/18/16 48.0 4.70 5.50
NDAQ 160318C00049000 C 03/18/16 49.0 4.20 4.90
NDAQ 160318C00050000 C 03/18/16 50.0 3.50 4.30
NDAQ 160318C00055000 C 03/18/16 55.0 1.60 2.05
NDAQ 160318C00060000 C 03/18/16 60.0 0.35 0.80
NDAQ 160318C00065000 C 03/18/16 65.0 0.00 0.50
NDAQ 160318C00070000 C 03/18/16 70.0 0.00 0.25
NDAQ 160318C00075000 C 03/18/16 75.0 0.00 0.15
NDAQ 160318P00030000 P 03/18/16 30.0 0.00 0.25
NDAQ 160318P00031000 P 03/18/16 31.0 0.00 0.50
NDAQ 160318P00032000 P 03/18/16 32.0 0.00 0.50
NDAQ 160318P00033000 P 03/18/16 33.0 0.05 0.50
NDAQ 160318P00034000 P 03/18/16 34.0 0.10 0.50
NDAQ 160318P00035000 P 03/18/16 35.0 0.15 0.55
NDAQ 160318P00036000 P 03/18/16 36.0 0.20 0.65
NDAQ 160318P00037000 P 03/18/16 37.0 0.25 0.70
NDAQ 160318P00038000 P 03/18/16 38.0 0.25 0.75
NDAQ 160318P00039000 P 03/18/16 39.0 0.35 0.85
NDAQ 160318P00040000 P 03/18/16 40.0 0.50 1.00
NDAQ 160318P00041000 P 03/18/16 41.0 0.65 1.10
NDAQ 160318P00042000 P 03/18/16 42.0 0.85 1.25
NDAQ 160318P00043000 P 03/18/16 43.0 0.95 1.40
NDAQ 160318P00044000 P 03/18/16 44.0 1.15 1.60
NDAQ 160318P00045000 P 03/18/16 45.0 1.40 1.85
NDAQ 160318P00046000 P 03/18/16 46.0 1.70 2.15
NDAQ 160318P00047000 P 03/18/16 47.0 2.00 2.45
NDAQ 160318P00048000 P 03/18/16 48.0 2.30 2.85
NDAQ 160318P00049000 P 03/18/16 49.0 2.65 3.20
NDAQ 160318P00050000 P 03/18/16 50.0 3.10 3.70
NDAQ 160318P00055000 P 03/18/16 55.0 5.70 6.70
NDAQ 160318P00060000 P 03/18/16 60.0 9.50 10.60
NDAQ 160318P00065000 P 03/18/16 65.0 14.00 15.30
NDAQ 160318P00070000 P 03/18/16 70.0 18.90 20.00
NDAQ 160318P00075000 P 03/18/16 75.0 24.00 24.80

OPRA data is delayed 15 minutes.