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 Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NDAQ 150821C00040000 C 08/21/15 40.0 10.80 11.10
NDAQ 150821C00041000 C 08/21/15 41.0 9.80 10.20
NDAQ 150821C00042000 C 08/21/15 42.0 8.80 9.20
NDAQ 150821C00043000 C 08/21/15 43.0 7.80 8.20
NDAQ 150821C00044000 C 08/21/15 44.0 6.80 7.30
NDAQ 150821C00045000 C 08/21/15 45.0 5.80 6.30
NDAQ 150821C00046000 C 08/21/15 46.0 4.80 5.30
NDAQ 150821C00047000 C 08/21/15 47.0 3.80 4.40
NDAQ 150821C00048000 C 08/21/15 48.0 2.85 3.50
NDAQ 150821C00049000 C 08/21/15 49.0 2.00 2.65
NDAQ 150821C00050000 C 08/21/15 50.0 1.40 1.55
NDAQ 150821C00055000 C 08/21/15 55.0 0.00 0.15
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 0.05
NDAQ 150821P00041000 P 08/21/15 41.0 0.00 0.10
NDAQ 150821P00042000 P 08/21/15 42.0 0.00 0.15
NDAQ 150821P00043000 P 08/21/15 43.0 0.00 0.25
NDAQ 150821P00044000 P 08/21/15 44.0 0.00 0.25
NDAQ 150821P00045000 P 08/21/15 45.0 0.00 0.30
NDAQ 150821P00046000 P 08/21/15 46.0 0.00 0.35
NDAQ 150821P00047000 P 08/21/15 47.0 0.00 0.40
NDAQ 150821P00048000 P 08/21/15 48.0 0.00 0.50
NDAQ 150821P00049000 P 08/21/15 49.0 0.20 0.30
NDAQ 150821P00050000 P 08/21/15 50.0 0.40 0.50
NDAQ 150821P00055000 P 08/21/15 55.0 3.90 4.20
NDAQ 150821P00060000 P 08/21/15 60.0 8.90 9.10
NDAQ 150821P00065000 P 08/21/15 65.0 13.90 14.10
NDAQ 150821P00070000 P 08/21/15 70.0 18.90 19.10
NDAQ 150821P00075000 P 08/21/15 75.0 23.90 24.10
NDAQ 150918C00027000 C 09/18/15 27.0 23.80 24.10
NDAQ 150918C00028000 C 09/18/15 28.0 22.80 23.10
NDAQ 150918C00029000 C 09/18/15 29.0 21.80 22.10
NDAQ 150918C00030000 C 09/18/15 30.0 20.80 21.20
NDAQ 150918C00031000 C 09/18/15 31.0 19.80 20.10
NDAQ 150918C00032000 C 09/18/15 32.0 18.80 19.20
NDAQ 150918C00033000 C 09/18/15 33.0 17.80 18.10
NDAQ 150918C00034000 C 09/18/15 34.0 16.80 17.10
NDAQ 150918C00035000 C 09/18/15 35.0 15.80 16.10
NDAQ 150918C00036000 C 09/18/15 36.0 14.80 15.20
NDAQ 150918C00037000 C 09/18/15 37.0 13.80 14.20
NDAQ 150918C00038000 C 09/18/15 38.0 12.80 13.20
NDAQ 150918C00039000 C 09/18/15 39.0 11.80 12.20
NDAQ 150918C00040000 C 09/18/15 40.0 10.80 11.30
NDAQ 150918C00041000 C 09/18/15 41.0 9.80 10.30
NDAQ 150918C00042000 C 09/18/15 42.0 8.80 9.30
NDAQ 150918C00043000 C 09/18/15 43.0 7.80 8.30
NDAQ 150918C00044000 C 09/18/15 44.0 6.80 7.40
NDAQ 150918C00045000 C 09/18/15 45.0 5.80 6.50
NDAQ 150918C00046000 C 09/18/15 46.0 4.90 5.50
NDAQ 150918C00047000 C 09/18/15 47.0 3.90 4.60
NDAQ 150918C00048000 C 09/18/15 48.0 3.10 3.80
NDAQ 150918C00049000 C 09/18/15 49.0 2.45 2.70
NDAQ 150918C00050000 C 09/18/15 50.0 1.75 1.95
NDAQ 150918C00055000 C 09/18/15 55.0 0.05 0.35
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 0.05
NDAQ 150918P00033000 P 09/18/15 33.0 0.00 0.05
NDAQ 150918P00034000 P 09/18/15 34.0 0.00 0.05
NDAQ 150918P00035000 P 09/18/15 35.0 0.00 0.10
NDAQ 150918P00036000 P 09/18/15 36.0 0.00 0.10
NDAQ 150918P00037000 P 09/18/15 37.0 0.00 0.15
NDAQ 150918P00038000 P 09/18/15 38.0 0.00 0.20
NDAQ 150918P00039000 P 09/18/15 39.0 0.00 0.25
NDAQ 150918P00040000 P 09/18/15 40.0 0.00 0.30
NDAQ 150918P00041000 P 09/18/15 41.0 0.00 0.35
NDAQ 150918P00042000 P 09/18/15 42.0 0.00 0.40
NDAQ 150918P00043000 P 09/18/15 43.0 0.00 0.45
NDAQ 150918P00044000 P 09/18/15 44.0 0.05 0.20
NDAQ 150918P00045000 P 09/18/15 45.0 0.00 0.50
NDAQ 150918P00046000 P 09/18/15 46.0 0.00 0.50
NDAQ 150918P00047000 P 09/18/15 47.0 0.20 0.45
NDAQ 150918P00048000 P 09/18/15 48.0 0.40 0.55
NDAQ 150918P00049000 P 09/18/15 49.0 0.60 0.80
NDAQ 150918P00050000 P 09/18/15 50.0 0.95 1.15
NDAQ 150918P00055000 P 09/18/15 55.0 4.10 4.70
NDAQ 150918P00060000 P 09/18/15 60.0 9.10 9.50
NDAQ 150918P00065000 P 09/18/15 65.0 14.00 14.40
NDAQ 151218C00030000 C 12/18/15 30.0 20.80 21.10
NDAQ 151218C00031000 C 12/18/15 31.0 19.80 20.20
NDAQ 151218C00032000 C 12/18/15 32.0 18.80 19.20
NDAQ 151218C00033000 C 12/18/15 33.0 17.70 18.20
NDAQ 151218C00034000 C 12/18/15 34.0 16.70 17.20
NDAQ 151218C00035000 C 12/18/15 35.0 15.70 16.30
NDAQ 151218C00036000 C 12/18/15 36.0 14.70 15.30
NDAQ 151218C00037000 C 12/18/15 37.0 13.80 14.30
NDAQ 151218C00038000 C 12/18/15 38.0 12.80 13.40
NDAQ 151218C00039000 C 12/18/15 39.0 11.80 12.50
NDAQ 151218C00040000 C 12/18/15 40.0 10.80 11.50
NDAQ 151218C00041000 C 12/18/15 41.0 9.80 10.60
NDAQ 151218C00042000 C 12/18/15 42.0 8.80 9.70
NDAQ 151218C00043000 C 12/18/15 43.0 7.80 8.80
NDAQ 151218C00044000 C 12/18/15 44.0 7.00 7.90
NDAQ 151218C00045000 C 12/18/15 45.0 6.10 7.10
NDAQ 151218C00046000 C 12/18/15 46.0 5.30 6.30
NDAQ 151218C00047000 C 12/18/15 47.0 4.40 5.50
NDAQ 151218C00048000 C 12/18/15 48.0 3.80 4.80
NDAQ 151218C00049000 C 12/18/15 49.0 3.30 3.70
NDAQ 151218C00050000 C 12/18/15 50.0 2.65 3.00
NDAQ 151218C00055000 C 12/18/15 55.0 0.65 0.90
NDAQ 151218C00060000 C 12/18/15 60.0 0.05 0.50
NDAQ 151218C00065000 C 12/18/15 65.0 0.00 0.15
NDAQ 151218C00070000 C 12/18/15 70.0 0.00 0.05
NDAQ 151218P00030000 P 12/18/15 30.0 0.00 0.20
NDAQ 151218P00031000 P 12/18/15 31.0 0.00 0.30
NDAQ 151218P00032000 P 12/18/15 32.0 0.00 0.35
NDAQ 151218P00033000 P 12/18/15 33.0 0.00 0.40
NDAQ 151218P00034000 P 12/18/15 34.0 0.00 0.45
NDAQ 151218P00035000 P 12/18/15 35.0 0.00 0.50
NDAQ 151218P00036000 P 12/18/15 36.0 0.00 0.50
NDAQ 151218P00037000 P 12/18/15 37.0 0.00 0.50
NDAQ 151218P00038000 P 12/18/15 38.0 0.00 0.50
NDAQ 151218P00039000 P 12/18/15 39.0 0.00 0.50
NDAQ 151218P00040000 P 12/18/15 40.0 0.05 0.50
NDAQ 151218P00041000 P 12/18/15 41.0 0.05 0.55
NDAQ 151218P00042000 P 12/18/15 42.0 0.15 0.60
NDAQ 151218P00043000 P 12/18/15 43.0 0.20 0.70
NDAQ 151218P00044000 P 12/18/15 44.0 0.30 0.80
NDAQ 151218P00045000 P 12/18/15 45.0 0.45 0.95
NDAQ 151218P00046000 P 12/18/15 46.0 0.80 1.10
NDAQ 151218P00047000 P 12/18/15 47.0 1.00 1.30
NDAQ 151218P00048000 P 12/18/15 48.0 1.25 1.60
NDAQ 151218P00049000 P 12/18/15 49.0 1.55 1.90
NDAQ 151218P00050000 P 12/18/15 50.0 1.95 2.30
NDAQ 151218P00055000 P 12/18/15 55.0 4.90 5.60
NDAQ 151218P00060000 P 12/18/15 60.0 9.10 10.00
NDAQ 151218P00065000 P 12/18/15 65.0 14.20 14.70
NDAQ 151218P00070000 P 12/18/15 70.0 19.00 19.60
NDAQ 160115C00018000 C 01/15/16 18.0 32.90 33.10
NDAQ 160115C00020000 C 01/15/16 20.0 30.90 31.10
NDAQ 160115C00023000 C 01/15/16 23.0 27.90 28.50
NDAQ 160115C00025000 C 01/15/16 25.0 25.90 26.10
NDAQ 160115C00030000 C 01/15/16 30.0 20.80 21.20
NDAQ 160115C00031000 C 01/15/16 31.0 19.80 20.20
NDAQ 160115C00032000 C 01/15/16 32.0 18.80 19.20
NDAQ 160115C00033000 C 01/15/16 33.0 17.70 18.20
NDAQ 160115C00034000 C 01/15/16 34.0 16.70 17.30
NDAQ 160115C00035000 C 01/15/16 35.0 15.70 16.30
NDAQ 160115C00036000 C 01/15/16 36.0 14.80 15.30
NDAQ 160115C00037000 C 01/15/16 37.0 13.80 14.40
NDAQ 160115C00038000 C 01/15/16 38.0 12.80 13.50
NDAQ 160115C00039000 C 01/15/16 39.0 11.80 12.50
NDAQ 160115C00040000 C 01/15/16 40.0 10.80 11.60
NDAQ 160115C00041000 C 01/15/16 41.0 9.80 10.70
NDAQ 160115C00042000 C 01/15/16 42.0 8.80 9.80
NDAQ 160115C00043000 C 01/15/16 43.0 8.00 8.90
NDAQ 160115C00044000 C 01/15/16 44.0 7.10 8.10
NDAQ 160115C00045000 C 01/15/16 45.0 6.20 7.20
NDAQ 160115C00046000 C 01/15/16 46.0 5.40 6.40
NDAQ 160115C00047000 C 01/15/16 47.0 4.60 5.70
NDAQ 160115C00048000 C 01/15/16 48.0 4.00 5.00
NDAQ 160115C00049000 C 01/15/16 49.0 3.40 3.80
NDAQ 160115C00050000 C 01/15/16 50.0 2.80 3.30
NDAQ 160115C00055000 C 01/15/16 55.0 0.85 1.15
NDAQ 160115C00060000 C 01/15/16 60.0 0.05 0.50
NDAQ 160115C00065000 C 01/15/16 65.0 0.00 0.20
NDAQ 160115C00070000 C 01/15/16 70.0 0.00 0.10
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 0.45
NDAQ 160115P00034000 P 01/15/16 34.0 0.00 0.50
NDAQ 160115P00035000 P 01/15/16 35.0 0.00 0.50
NDAQ 160115P00036000 P 01/15/16 36.0 0.00 0.50
NDAQ 160115P00037000 P 01/15/16 37.0 0.05 0.50
NDAQ 160115P00038000 P 01/15/16 38.0 0.05 0.50
NDAQ 160115P00039000 P 01/15/16 39.0 0.05 0.50
NDAQ 160115P00040000 P 01/15/16 40.0 0.10 0.60
NDAQ 160115P00041000 P 01/15/16 41.0 0.25 0.65
NDAQ 160115P00042000 P 01/15/16 42.0 0.30 0.70
NDAQ 160115P00043000 P 01/15/16 43.0 0.35 0.80
NDAQ 160115P00044000 P 01/15/16 44.0 0.45 0.95
NDAQ 160115P00045000 P 01/15/16 45.0 0.60 1.10
NDAQ 160115P00046000 P 01/15/16 46.0 0.95 1.30
NDAQ 160115P00047000 P 01/15/16 47.0 1.15 1.55
NDAQ 160115P00048000 P 01/15/16 48.0 1.45 1.80
NDAQ 160115P00049000 P 01/15/16 49.0 1.80 2.10
NDAQ 160115P00050000 P 01/15/16 50.0 2.20 2.50
NDAQ 160115P00055000 P 01/15/16 55.0 4.70 5.80
NDAQ 160115P00060000 P 01/15/16 60.0 9.20 10.10
NDAQ 160115P00065000 P 01/15/16 65.0 14.00 14.70
NDAQ 160115P00070000 P 01/15/16 70.0 19.00 19.70
NDAQ 160318C00030000 C 03/18/16 30.0 20.80 21.20
NDAQ 160318C00035000 C 03/18/16 35.0 15.80 16.40
NDAQ 160318C00040000 C 03/18/16 40.0 11.20 11.80
NDAQ 160318C00045000 C 03/18/16 45.0 6.50 7.70
NDAQ 160318C00050000 C 03/18/16 50.0 3.50 3.80
NDAQ 160318C00055000 C 03/18/16 55.0 1.25 1.50
NDAQ 160318C00060000 C 03/18/16 60.0 0.25 0.70
NDAQ 160318C00065000 C 03/18/16 65.0 0.00 0.40
NDAQ 160318C00070000 C 03/18/16 70.0 0.00 0.15
NDAQ 160318C00075000 C 03/18/16 75.0 0.00 0.05
NDAQ 160318P00030000 P 03/18/16 30.0 0.00 0.40
NDAQ 160318P00035000 P 03/18/16 35.0 0.05 0.50
NDAQ 160318P00040000 P 03/18/16 40.0 0.30 0.80
NDAQ 160318P00045000 P 03/18/16 45.0 1.05 1.45
NDAQ 160318P00050000 P 03/18/16 50.0 2.70 3.10
NDAQ 160318P00055000 P 03/18/16 55.0 5.10 6.30
NDAQ 160318P00060000 P 03/18/16 60.0 9.30 10.60
NDAQ 160318P00065000 P 03/18/16 65.0 14.20 15.10
NDAQ 160318P00070000 P 03/18/16 70.0 19.20 19.90
NDAQ 160318P00075000 P 03/18/16 75.0 24.10 24.80

OPRA data is delayed 15 minutes.