Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Nasdaq Inc (NDAQ)
As of Dec 14 2017 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NDAQ 171215C00040000 C Dec 15, 2017 40.0 36.90 38.20
NDAQ 171215C00042500 C Dec 15, 2017 42.5 33.00 36.20
NDAQ 171215C00045000 C Dec 15, 2017 45.0 31.70 33.20
NDAQ 171215C00047500 C Dec 15, 2017 47.5 27.90 31.70
NDAQ 171215C00050000 C Dec 15, 2017 50.0 26.90 28.40
NDAQ 171215C00055000 C Dec 15, 2017 55.0 21.80 23.30
NDAQ 171215C00057500 C Dec 15, 2017 57.5 19.70 21.50
NDAQ 171215C00060000 C Dec 15, 2017 60.0 17.10 17.80
NDAQ 171215C00062500 C Dec 15, 2017 62.5 14.70 15.30
NDAQ 171215C00065000 C Dec 15, 2017 65.0 12.20 12.80
NDAQ 171215C00067500 C Dec 15, 2017 67.5 9.50 11.00
NDAQ 171215C00070000 C Dec 15, 2017 70.0 7.30 7.70
NDAQ 171215C00072500 C Dec 15, 2017 72.5 4.80 5.30
NDAQ 171215C00075000 C Dec 15, 2017 75.0 2.35 2.75
NDAQ 171215C00077500 C Dec 15, 2017 77.5 0.20 0.40
NDAQ 171215C00080000 C Dec 15, 2017 80.0 0.00 0.05
NDAQ 171215C00082500 C Dec 15, 2017 82.5 0.00 0.05
NDAQ 171215C00085000 C Dec 15, 2017 85.0 0.00 0.05
NDAQ 171215C00087500 C Dec 15, 2017 87.5 0.00 0.05
NDAQ 171215C00090000 C Dec 15, 2017 90.0 0.00 0.05
NDAQ 171215C00095000 C Dec 15, 2017 95.0 0.00 0.05
NDAQ 171215C00100000 C Dec 15, 2017 100.0 0.00 0.05
NDAQ 171215P00040000 P Dec 15, 2017 40.0 0.00 0.05
NDAQ 171215P00042500 P Dec 15, 2017 42.5 0.00 0.05
NDAQ 171215P00045000 P Dec 15, 2017 45.0 0.00 0.05
NDAQ 171215P00047500 P Dec 15, 2017 47.5 0.00 0.05
NDAQ 171215P00050000 P Dec 15, 2017 50.0 0.00 0.05
NDAQ 171215P00055000 P Dec 15, 2017 55.0 0.00 0.05
NDAQ 171215P00057500 P Dec 15, 2017 57.5 0.00 0.05
NDAQ 171215P00060000 P Dec 15, 2017 60.0 0.00 0.05
NDAQ 171215P00062500 P Dec 15, 2017 62.5 0.00 0.05
NDAQ 171215P00065000 P Dec 15, 2017 65.0 0.00 0.05
NDAQ 171215P00067500 P Dec 15, 2017 67.5 0.00 0.05
NDAQ 171215P00070000 P Dec 15, 2017 70.0 0.00 0.05
NDAQ 171215P00072500 P Dec 15, 2017 72.5 0.00 0.05
NDAQ 171215P00075000 P Dec 15, 2017 75.0 0.00 0.10
NDAQ 171215P00077500 P Dec 15, 2017 77.5 0.15 0.40
NDAQ 171215P00080000 P Dec 15, 2017 80.0 2.35 2.65
NDAQ 171215P00082500 P Dec 15, 2017 82.5 4.70 5.20
NDAQ 171215P00085000 P Dec 15, 2017 85.0 7.10 8.10
NDAQ 171215P00087500 P Dec 15, 2017 87.5 9.30 11.80
NDAQ 171215P00090000 P Dec 15, 2017 90.0 11.50 13.10
NDAQ 171215P00095000 P Dec 15, 2017 95.0 17.10 18.60
NDAQ 171215P00100000 P Dec 15, 2017 100.0 22.20 22.70
NDAQ 180119C00045000 C Jan 19, 2018 45.0 32.20 33.80
NDAQ 180119C00050000 C Jan 19, 2018 50.0 26.60 29.40
NDAQ 180119C00055000 C Jan 19, 2018 55.0 21.30 24.50
NDAQ 180119C00060000 C Jan 19, 2018 60.0 16.80 19.00
NDAQ 180119C00065000 C Jan 19, 2018 65.0 11.70 14.30
NDAQ 180119C00067500 C Jan 19, 2018 67.5 7.90 12.40
NDAQ 180119C00070000 C Jan 19, 2018 70.0 6.70 8.60
NDAQ 180119C00072500 C Jan 19, 2018 72.5 5.20 5.60
NDAQ 180119C00075000 C Jan 19, 2018 75.0 3.10 3.40
NDAQ 180119C00077500 C Jan 19, 2018 77.5 1.50 1.65
NDAQ 180119C00080000 C Jan 19, 2018 80.0 0.55 0.65
NDAQ 180119C00082500 C Jan 19, 2018 82.5 0.15 0.25
NDAQ 180119C00085000 C Jan 19, 2018 85.0 0.05 0.15
NDAQ 180119C00087500 C Jan 19, 2018 87.5 0.05 0.10
NDAQ 180119C00090000 C Jan 19, 2018 90.0 0.00 0.05
NDAQ 180119C00095000 C Jan 19, 2018 95.0 0.00 0.10
NDAQ 180119C00100000 C Jan 19, 2018 100.0 0.00 0.05
NDAQ 180119C00105000 C Jan 19, 2018 105.0 0.00 0.05
NDAQ 180119C00110000 C Jan 19, 2018 110.0 0.00 0.05
NDAQ 180119P00045000 P Jan 19, 2018 45.0 0.00 0.05
NDAQ 180119P00050000 P Jan 19, 2018 50.0 0.00 0.05
NDAQ 180119P00055000 P Jan 19, 2018 55.0 0.00 0.05
NDAQ 180119P00060000 P Jan 19, 2018 60.0 0.00 0.10
NDAQ 180119P00065000 P Jan 19, 2018 65.0 0.00 0.10
NDAQ 180119P00067500 P Jan 19, 2018 67.5 0.00 0.10
NDAQ 180119P00070000 P Jan 19, 2018 70.0 0.00 0.15
NDAQ 180119P00072500 P Jan 19, 2018 72.5 0.15 0.25
NDAQ 180119P00075000 P Jan 19, 2018 75.0 0.50 0.65
NDAQ 180119P00077500 P Jan 19, 2018 77.5 1.30 1.50
NDAQ 180119P00080000 P Jan 19, 2018 80.0 2.85 3.10
NDAQ 180119P00082500 P Jan 19, 2018 82.5 4.90 5.30
NDAQ 180119P00085000 P Jan 19, 2018 85.0 6.80 8.60
NDAQ 180119P00087500 P Jan 19, 2018 87.5 7.50 12.00
NDAQ 180119P00090000 P Jan 19, 2018 90.0 11.10 13.60
NDAQ 180119P00095000 P Jan 19, 2018 95.0 16.20 18.80
NDAQ 180119P00100000 P Jan 19, 2018 100.0 21.80 22.90
NDAQ 180119P00105000 P Jan 19, 2018 105.0 25.60 29.00
NDAQ 180119P00110000 P Jan 19, 2018 110.0 32.10 32.90
NDAQ 180316C00040000 C Mar 16, 2018 40.0 37.00 38.50
NDAQ 180316C00045000 C Mar 16, 2018 45.0 30.60 35.00
NDAQ 180316C00050000 C Mar 16, 2018 50.0 25.80 30.20
NDAQ 180316C00055000 C Mar 16, 2018 55.0 20.60 24.50
NDAQ 180316C00060000 C Mar 16, 2018 60.0 15.50 20.30
NDAQ 180316C00065000 C Mar 16, 2018 65.0 12.60 13.50
NDAQ 180316C00067500 C Mar 16, 2018 67.5 10.10 11.20
NDAQ 180316C00070000 C Mar 16, 2018 70.0 8.20 8.50
NDAQ 180316C00072500 C Mar 16, 2018 72.5 6.00 6.40
NDAQ 180316C00075000 C Mar 16, 2018 75.0 4.20 4.50
NDAQ 180316C00077500 C Mar 16, 2018 77.5 2.70 2.90
NDAQ 180316C00080000 C Mar 16, 2018 80.0 1.60 1.75
NDAQ 180316C00082500 C Mar 16, 2018 82.5 0.85 1.00
NDAQ 180316C00085000 C Mar 16, 2018 85.0 0.45 0.60
NDAQ 180316C00087500 C Mar 16, 2018 87.5 0.20 0.35
NDAQ 180316C00090000 C Mar 16, 2018 90.0 0.10 0.20
NDAQ 180316C00095000 C Mar 16, 2018 95.0 0.00 0.10
NDAQ 180316C00100000 C Mar 16, 2018 100.0 0.00 0.10
NDAQ 180316C00105000 C Mar 16, 2018 105.0 0.00 0.10
NDAQ 180316P00040000 P Mar 16, 2018 40.0 0.00 0.05
NDAQ 180316P00045000 P Mar 16, 2018 45.0 0.00 0.05
NDAQ 180316P00050000 P Mar 16, 2018 50.0 0.00 0.05
NDAQ 180316P00055000 P Mar 16, 2018 55.0 0.00 0.10
NDAQ 180316P00060000 P Mar 16, 2018 60.0 0.00 0.20
NDAQ 180316P00065000 P Mar 16, 2018 65.0 0.20 0.30
NDAQ 180316P00067500 P Mar 16, 2018 67.5 0.35 0.45
NDAQ 180316P00070000 P Mar 16, 2018 70.0 0.55 0.70
NDAQ 180316P00072500 P Mar 16, 2018 72.5 0.95 1.10
NDAQ 180316P00075000 P Mar 16, 2018 75.0 1.60 1.75
NDAQ 180316P00077500 P Mar 16, 2018 77.5 2.60 2.75
NDAQ 180316P00080000 P Mar 16, 2018 80.0 4.00 4.20
NDAQ 180316P00082500 P Mar 16, 2018 82.5 5.60 6.10
NDAQ 180316P00085000 P Mar 16, 2018 85.0 7.70 8.30
NDAQ 180316P00087500 P Mar 16, 2018 87.5 9.90 10.90
NDAQ 180316P00090000 P Mar 16, 2018 90.0 11.90 13.60
NDAQ 180316P00095000 P Mar 16, 2018 95.0 15.20 18.50
NDAQ 180316P00100000 P Mar 16, 2018 100.0 20.40 24.30
NDAQ 180316P00105000 P Mar 16, 2018 105.0 26.90 28.20
NDAQ 180615C00045000 C Jun 15, 2018 45.0 31.80 35.10
NDAQ 180615C00047500 C Jun 15, 2018 47.5 28.00 32.80
NDAQ 180615C00050000 C Jun 15, 2018 50.0 25.70 30.30
NDAQ 180615C00055000 C Jun 15, 2018 55.0 20.60 25.40
NDAQ 180615C00060000 C Jun 15, 2018 60.0 16.20 20.40
NDAQ 180615C00065000 C Jun 15, 2018 65.0 13.20 14.00
NDAQ 180615C00067500 C Jun 15, 2018 67.5 11.20 11.80
NDAQ 180615C00070000 C Jun 15, 2018 70.0 9.00 9.40
NDAQ 180615C00072500 C Jun 15, 2018 72.5 7.10 7.50
NDAQ 180615C00075000 C Jun 15, 2018 75.0 5.50 5.80
NDAQ 180615C00077500 C Jun 15, 2018 77.5 4.10 4.40
NDAQ 180615C00080000 C Jun 15, 2018 80.0 2.95 3.20
NDAQ 180615C00082500 C Jun 15, 2018 82.5 2.00 2.20
NDAQ 180615C00085000 C Jun 15, 2018 85.0 1.30 1.50
NDAQ 180615C00087500 C Jun 15, 2018 87.5 0.85 1.00
NDAQ 180615C00090000 C Jun 15, 2018 90.0 0.50 0.65
NDAQ 180615C00095000 C Jun 15, 2018 95.0 0.15 0.30
NDAQ 180615C00100000 C Jun 15, 2018 100.0 0.00 0.15
NDAQ 180615C00105000 C Jun 15, 2018 105.0 0.00 0.10
NDAQ 180615P00045000 P Jun 15, 2018 45.0 0.00 0.15
NDAQ 180615P00047500 P Jun 15, 2018 47.5 0.00 0.20
NDAQ 180615P00050000 P Jun 15, 2018 50.0 0.10 0.25
NDAQ 180615P00055000 P Jun 15, 2018 55.0 0.20 0.35
NDAQ 180615P00060000 P Jun 15, 2018 60.0 0.40 0.55
NDAQ 180615P00065000 P Jun 15, 2018 65.0 0.75 0.90
NDAQ 180615P00067500 P Jun 15, 2018 67.5 1.05 1.25
NDAQ 180615P00070000 P Jun 15, 2018 70.0 1.50 1.70
NDAQ 180615P00072500 P Jun 15, 2018 72.5 2.10 2.30
NDAQ 180615P00075000 P Jun 15, 2018 75.0 2.90 3.10
NDAQ 180615P00077500 P Jun 15, 2018 77.5 3.90 4.20
NDAQ 180615P00080000 P Jun 15, 2018 80.0 5.20 5.70
NDAQ 180615P00082500 P Jun 15, 2018 82.5 6.80 7.10
NDAQ 180615P00085000 P Jun 15, 2018 85.0 8.60 9.20
NDAQ 180615P00087500 P Jun 15, 2018 87.5 10.50 11.30
NDAQ 180615P00090000 P Jun 15, 2018 90.0 12.70 13.70
NDAQ 180615P00095000 P Jun 15, 2018 95.0 15.10 19.70
NDAQ 180615P00100000 P Jun 15, 2018 100.0 20.10 24.80
NDAQ 180615P00105000 P Jun 15, 2018 105.0 26.70 29.50
OPRA data is delayed 15 minutes.