Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-18)Premium Content

Nasdaq Omx Group Inc (NDAQ)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NDAQ 140419C00029000 C 04/19/14 29.0 5.40 6.60
NDAQ 140419C00030000 C 04/19/14 30.0 4.40 5.60
NDAQ 140419C00031000 C 04/19/14 31.0 3.40 4.50
NDAQ 140419C00032000 C 04/19/14 32.0 2.45 3.50
NDAQ 140419C00033000 C 04/19/14 33.0 1.95 2.10
NDAQ 140419C00034000 C 04/19/14 34.0 0.95 1.15
NDAQ 140419C00035000 C 04/19/14 35.0 0.00 0.15
NDAQ 140419C00036000 C 04/19/14 36.0 0.00 0.05
NDAQ 140419C00037000 C 04/19/14 37.0 0.00 0.05
NDAQ 140419C00038000 C 04/19/14 38.0 0.00 0.05
NDAQ 140419C00039000 C 04/19/14 39.0 0.00 0.05
NDAQ 140419C00040000 C 04/19/14 40.0 0.00 0.05
NDAQ 140419C00041000 C 04/19/14 41.0 0.00 0.05
NDAQ 140419C00042000 C 04/19/14 42.0 0.00 0.05
NDAQ 140419C00043000 C 04/19/14 43.0 0.00 0.05
NDAQ 140419C00044000 C 04/19/14 44.0 0.00 0.05
NDAQ 140419C00045000 C 04/19/14 45.0 0.00 0.05
NDAQ 140419C00046000 C 04/19/14 46.0 0.00 0.05
NDAQ 140419C00047000 C 04/19/14 47.0 0.00 0.05
NDAQ 140419C00048000 C 04/19/14 48.0 0.00 0.05
NDAQ 140419P00029000 P 04/19/14 29.0 0.00 0.05
NDAQ 140419P00030000 P 04/19/14 30.0 0.00 0.05
NDAQ 140419P00031000 P 04/19/14 31.0 0.00 0.05
NDAQ 140419P00032000 P 04/19/14 32.0 0.00 0.05
NDAQ 140419P00033000 P 04/19/14 33.0 0.00 0.05
NDAQ 140419P00034000 P 04/19/14 34.0 0.00 0.05
NDAQ 140419P00035000 P 04/19/14 35.0 0.00 0.05
NDAQ 140419P00036000 P 04/19/14 36.0 0.85 1.05
NDAQ 140419P00037000 P 04/19/14 37.0 1.90 2.05
NDAQ 140419P00038000 P 04/19/14 38.0 2.50 3.60
NDAQ 140419P00039000 P 04/19/14 39.0 3.50 4.40
NDAQ 140419P00040000 P 04/19/14 40.0 3.70 5.90
NDAQ 140419P00041000 P 04/19/14 41.0 5.40 6.60
NDAQ 140419P00042000 P 04/19/14 42.0 6.40 7.60
NDAQ 140419P00043000 P 04/19/14 43.0 7.40 8.60
NDAQ 140419P00044000 P 04/19/14 44.0 8.40 9.60
NDAQ 140419P00045000 P 04/19/14 45.0 8.30 11.90
NDAQ 140419P00046000 P 04/19/14 46.0 10.10 12.10
NDAQ 140419P00047000 P 04/19/14 47.0 11.20 13.20
NDAQ 140419P00048000 P 04/19/14 48.0 12.20 14.20
NDAQ 140517C00025000 C 05/17/14 25.0 9.40 10.60
NDAQ 140517C00026000 C 05/17/14 26.0 8.40 9.60
NDAQ 140517C00027000 C 05/17/14 27.0 7.50 8.60
NDAQ 140517C00028000 C 05/17/14 28.0 6.50 7.60
NDAQ 140517C00029000 C 05/17/14 29.0 6.00 6.60
NDAQ 140517C00030000 C 05/17/14 30.0 5.00 5.60
NDAQ 140517C00031000 C 05/17/14 31.0 4.10 4.70
NDAQ 140517C00032000 C 05/17/14 32.0 3.20 3.80
NDAQ 140517C00033000 C 05/17/14 33.0 2.30 2.90
NDAQ 140517C00034000 C 05/17/14 34.0 1.75 2.00
NDAQ 140517C00035000 C 05/17/14 35.0 1.15 1.25
NDAQ 140517C00036000 C 05/17/14 36.0 0.70 0.80
NDAQ 140517C00037000 C 05/17/14 37.0 0.35 0.55
NDAQ 140517C00038000 C 05/17/14 38.0 0.20 0.35
NDAQ 140517C00039000 C 05/17/14 39.0 0.05 0.20
NDAQ 140517C00040000 C 05/17/14 40.0 0.00 0.25
NDAQ 140517C00041000 C 05/17/14 41.0 0.00 0.20
NDAQ 140517C00042000 C 05/17/14 42.0 0.00 0.15
NDAQ 140517C00043000 C 05/17/14 43.0 0.00 0.10
NDAQ 140517C00044000 C 05/17/14 44.0 0.00 0.10
NDAQ 140517C00045000 C 05/17/14 45.0 0.00 0.05
NDAQ 140517P00025000 P 05/17/14 25.0 0.00 0.05
NDAQ 140517P00026000 P 05/17/14 26.0 0.00 0.10
NDAQ 140517P00027000 P 05/17/14 27.0 0.00 0.25
NDAQ 140517P00028000 P 05/17/14 28.0 0.00 0.25
NDAQ 140517P00029000 P 05/17/14 29.0 0.00 0.25
NDAQ 140517P00030000 P 05/17/14 30.0 0.05 0.15
NDAQ 140517P00031000 P 05/17/14 31.0 0.15 0.25
NDAQ 140517P00032000 P 05/17/14 32.0 0.20 0.35
NDAQ 140517P00033000 P 05/17/14 33.0 0.35 0.55
NDAQ 140517P00034000 P 05/17/14 34.0 0.70 0.80
NDAQ 140517P00035000 P 05/17/14 35.0 1.10 1.15
NDAQ 140517P00036000 P 05/17/14 36.0 1.60 1.75
NDAQ 140517P00037000 P 05/17/14 37.0 2.05 2.75
NDAQ 140517P00038000 P 05/17/14 38.0 2.80 3.40
NDAQ 140517P00039000 P 05/17/14 39.0 3.70 4.20
NDAQ 140517P00040000 P 05/17/14 40.0 4.70 5.20
NDAQ 140517P00041000 P 05/17/14 41.0 5.50 6.60
NDAQ 140517P00042000 P 05/17/14 42.0 6.50 7.60
NDAQ 140517P00043000 P 05/17/14 43.0 7.50 8.60
NDAQ 140517P00044000 P 05/17/14 44.0 7.50 9.80
NDAQ 140517P00045000 P 05/17/14 45.0 8.50 11.90
NDAQ 140621C00020000 C 06/21/14 20.0 13.90 15.90
NDAQ 140621C00021000 C 06/21/14 21.0 12.90 14.90
NDAQ 140621C00023000 C 06/21/14 23.0 11.40 12.60
NDAQ 140621C00024000 C 06/21/14 24.0 10.40 11.60
NDAQ 140621C00025000 C 06/21/14 25.0 9.40 10.60
NDAQ 140621C00026000 C 06/21/14 26.0 8.50 9.60
NDAQ 140621C00027000 C 06/21/14 27.0 7.50 8.60
NDAQ 140621C00028000 C 06/21/14 28.0 7.00 7.70
NDAQ 140621C00029000 C 06/21/14 29.0 6.10 6.70
NDAQ 140621C00030000 C 06/21/14 30.0 5.10 5.80
NDAQ 140621C00031000 C 06/21/14 31.0 4.20 4.90
NDAQ 140621C00032000 C 06/21/14 32.0 3.40 4.00
NDAQ 140621C00033000 C 06/21/14 33.0 2.80 3.20
NDAQ 140621C00034000 C 06/21/14 34.0 2.10 2.25
NDAQ 140621C00035000 C 06/21/14 35.0 1.50 1.70
NDAQ 140621C00036000 C 06/21/14 36.0 1.10 1.25
NDAQ 140621C00037000 C 06/21/14 37.0 0.70 0.95
NDAQ 140621C00038000 C 06/21/14 38.0 0.45 0.65
NDAQ 140621C00039000 C 06/21/14 39.0 0.25 0.45
NDAQ 140621C00040000 C 06/21/14 40.0 0.15 0.30
NDAQ 140621C00041000 C 06/21/14 41.0 0.05 0.25
NDAQ 140621C00042000 C 06/21/14 42.0 0.05 0.25
NDAQ 140621C00043000 C 06/21/14 43.0 0.00 0.20
NDAQ 140621C00044000 C 06/21/14 44.0 0.00 0.15
NDAQ 140621C00045000 C 06/21/14 45.0 0.00 0.10
NDAQ 140621C00046000 C 06/21/14 46.0 0.00 0.10
NDAQ 140621C00047000 C 06/21/14 47.0 0.00 0.10
NDAQ 140621C00048000 C 06/21/14 48.0 0.00 0.10
NDAQ 140621C00049000 C 06/21/14 49.0 0.00 0.10
NDAQ 140621C00050000 C 06/21/14 50.0 0.00 0.05
NDAQ 140621P00020000 P 06/21/14 20.0 0.00 0.05
NDAQ 140621P00021000 P 06/21/14 21.0 0.00 0.05
NDAQ 140621P00023000 P 06/21/14 23.0 0.00 0.10
NDAQ 140621P00024000 P 06/21/14 24.0 0.00 0.10
NDAQ 140621P00025000 P 06/21/14 25.0 0.00 0.15
NDAQ 140621P00026000 P 06/21/14 26.0 0.00 0.25
NDAQ 140621P00027000 P 06/21/14 27.0 0.05 0.25
NDAQ 140621P00028000 P 06/21/14 28.0 0.05 0.25
NDAQ 140621P00029000 P 06/21/14 29.0 0.15 0.30
NDAQ 140621P00030000 P 06/21/14 30.0 0.25 0.40
NDAQ 140621P00031000 P 06/21/14 31.0 0.35 0.55
NDAQ 140621P00032000 P 06/21/14 32.0 0.50 0.70
NDAQ 140621P00033000 P 06/21/14 33.0 0.75 0.95
NDAQ 140621P00034000 P 06/21/14 34.0 1.05 1.25
NDAQ 140621P00035000 P 06/21/14 35.0 1.50 1.70
NDAQ 140621P00036000 P 06/21/14 36.0 2.00 2.25
NDAQ 140621P00037000 P 06/21/14 37.0 2.60 2.90
NDAQ 140621P00038000 P 06/21/14 38.0 3.20 3.90
NDAQ 140621P00039000 P 06/21/14 39.0 4.00 4.70
NDAQ 140621P00040000 P 06/21/14 40.0 4.90 5.50
NDAQ 140621P00041000 P 06/21/14 41.0 5.80 6.40
NDAQ 140621P00042000 P 06/21/14 42.0 6.70 7.80
NDAQ 140621P00043000 P 06/21/14 43.0 7.70 8.80
NDAQ 140621P00044000 P 06/21/14 44.0 8.70 9.80
NDAQ 140621P00045000 P 06/21/14 45.0 9.60 10.90
NDAQ 140621P00046000 P 06/21/14 46.0 10.60 11.80
NDAQ 140621P00047000 P 06/21/14 47.0 11.60 12.80
NDAQ 140621P00048000 P 06/21/14 48.0 12.60 13.80
NDAQ 140621P00049000 P 06/21/14 49.0 13.60 14.80
NDAQ 140621P00050000 P 06/21/14 50.0 14.30 16.30
NDAQ 140920C00019000 C 09/20/14 19.0 14.90 16.90
NDAQ 140920C00020000 C 09/20/14 20.0 13.90 15.90
NDAQ 140920C00021000 C 09/20/14 21.0 12.90 14.90
NDAQ 140920C00023000 C 09/20/14 23.0 11.50 12.60
NDAQ 140920C00024000 C 09/20/14 24.0 10.50 11.60
NDAQ 140920C00025000 C 09/20/14 25.0 9.50 10.60
NDAQ 140920C00026000 C 09/20/14 26.0 9.10 9.70
NDAQ 140920C00027000 C 09/20/14 27.0 8.10 8.80
NDAQ 140920C00028000 C 09/20/14 28.0 7.20 7.80
NDAQ 140920C00029000 C 09/20/14 29.0 6.30 6.90
NDAQ 140920C00030000 C 09/20/14 30.0 5.40 6.10
NDAQ 140920C00031000 C 09/20/14 31.0 4.50 5.30
NDAQ 140920C00032000 C 09/20/14 32.0 3.80 4.50
NDAQ 140920C00033000 C 09/20/14 33.0 3.40 3.80
NDAQ 140920C00034000 C 09/20/14 34.0 2.80 3.00
NDAQ 140920C00035000 C 09/20/14 35.0 2.20 2.50
NDAQ 140920C00036000 C 09/20/14 36.0 1.75 2.05
NDAQ 140920C00037000 C 09/20/14 37.0 1.40 1.60
NDAQ 140920C00038000 C 09/20/14 38.0 1.05 1.30
NDAQ 140920C00039000 C 09/20/14 39.0 0.80 1.00
NDAQ 140920C00040000 C 09/20/14 40.0 0.65 0.80
NDAQ 140920C00041000 C 09/20/14 41.0 0.40 0.60
NDAQ 140920C00042000 C 09/20/14 42.0 0.25 0.45
NDAQ 140920C00043000 C 09/20/14 43.0 0.15 0.35
NDAQ 140920C00044000 C 09/20/14 44.0 0.05 0.30
NDAQ 140920C00045000 C 09/20/14 45.0 0.00 0.25
NDAQ 140920C00046000 C 09/20/14 46.0 0.00 0.25
NDAQ 140920C00047000 C 09/20/14 47.0 0.00 0.25
NDAQ 140920C00048000 C 09/20/14 48.0 0.00 0.20
NDAQ 140920C00049000 C 09/20/14 49.0 0.00 0.15
NDAQ 140920C00050000 C 09/20/14 50.0 0.00 0.15
NDAQ 140920P00019000 P 09/20/14 19.0 0.00 0.10
NDAQ 140920P00020000 P 09/20/14 20.0 0.00 0.10
NDAQ 140920P00021000 P 09/20/14 21.0 0.00 0.15
NDAQ 140920P00023000 P 09/20/14 23.0 0.05 0.20
NDAQ 140920P00024000 P 09/20/14 24.0 0.05 0.25
NDAQ 140920P00025000 P 09/20/14 25.0 0.15 0.35
NDAQ 140920P00026000 P 09/20/14 26.0 0.20 0.40
NDAQ 140920P00027000 P 09/20/14 27.0 0.25 0.45
NDAQ 140920P00028000 P 09/20/14 28.0 0.35 0.55
NDAQ 140920P00029000 P 09/20/14 29.0 0.50 0.70
NDAQ 140920P00030000 P 09/20/14 30.0 0.65 0.85
NDAQ 140920P00031000 P 09/20/14 31.0 0.85 1.05
NDAQ 140920P00032000 P 09/20/14 32.0 1.10 1.35
NDAQ 140920P00033000 P 09/20/14 33.0 1.45 1.65
NDAQ 140920P00034000 P 09/20/14 34.0 1.80 2.05
NDAQ 140920P00035000 P 09/20/14 35.0 2.30 2.50
NDAQ 140920P00036000 P 09/20/14 36.0 2.80 3.10
NDAQ 140920P00037000 P 09/20/14 37.0 3.30 3.70
NDAQ 140920P00038000 P 09/20/14 38.0 4.00 4.40
NDAQ 140920P00039000 P 09/20/14 39.0 4.70 5.40
NDAQ 140920P00040000 P 09/20/14 40.0 5.40 6.20
NDAQ 140920P00041000 P 09/20/14 41.0 6.30 7.00
NDAQ 140920P00042000 P 09/20/14 42.0 7.10 7.90
NDAQ 140920P00043000 P 09/20/14 43.0 8.00 8.70
NDAQ 140920P00044000 P 09/20/14 44.0 8.90 9.60
NDAQ 140920P00045000 P 09/20/14 45.0 9.90 11.00
NDAQ 140920P00046000 P 09/20/14 46.0 10.80 12.00
NDAQ 140920P00047000 P 09/20/14 47.0 11.80 12.90
NDAQ 140920P00048000 P 09/20/14 48.0 12.80 13.90
NDAQ 140920P00049000 P 09/20/14 49.0 13.60 14.90
NDAQ 140920P00050000 P 09/20/14 50.0 14.60 15.90
NDAQ 150117C00018000 C 01/17/15 18.0 16.60 17.60
NDAQ 150117C00020000 C 01/17/15 20.0 14.10 15.60
NDAQ 150117C00023000 C 01/17/15 23.0 11.20 12.70
NDAQ 150117C00025000 C 01/17/15 25.0 10.10 10.80
NDAQ 150117C00030000 C 01/17/15 30.0 5.70 6.50
NDAQ 150117C00035000 C 01/17/15 35.0 2.90 3.20
NDAQ 150117C00040000 C 01/17/15 40.0 1.10 1.35
NDAQ 150117C00045000 C 01/17/15 45.0 0.30 0.60
NDAQ 150117C00050000 C 01/17/15 50.0 0.10 0.35
NDAQ 150117C00055000 C 01/17/15 55.0 0.00 0.15
NDAQ 150117P00018000 P 01/17/15 18.0 0.00 0.15
NDAQ 150117P00020000 P 01/17/15 20.0 0.05 0.20
NDAQ 150117P00023000 P 01/17/15 23.0 0.10 0.40
NDAQ 150117P00025000 P 01/17/15 25.0 0.25 0.60
NDAQ 150117P00030000 P 01/17/15 30.0 1.20 1.40
NDAQ 150117P00035000 P 01/17/15 35.0 3.10 3.40
NDAQ 150117P00040000 P 01/17/15 40.0 6.10 7.00
NDAQ 150117P00045000 P 01/17/15 45.0 10.30 11.00
NDAQ 150117P00050000 P 01/17/15 50.0 15.00 16.20
NDAQ 150117P00055000 P 01/17/15 55.0 19.70 20.80
NDAQ 160115C00018000 C 01/15/16 18.0 16.20 17.90
NDAQ 160115C00020000 C 01/15/16 20.0 14.20 15.60
NDAQ 160115C00023000 C 01/15/16 23.0 12.20 12.90
NDAQ 160115C00025000 C 01/15/16 25.0 10.40 11.20
NDAQ 160115C00030000 C 01/15/16 30.0 6.60 7.60
NDAQ 160115C00035000 C 01/15/16 35.0 4.10 4.80
NDAQ 160115C00040000 C 01/15/16 40.0 2.30 2.80
NDAQ 160115C00045000 C 01/15/16 45.0 1.00 1.60
NDAQ 160115C00050000 C 01/15/16 50.0 0.40 0.90
NDAQ 160115C00055000 C 01/15/16 55.0 0.20 0.60
NDAQ 160115C00060000 C 01/15/16 60.0 0.15 0.50
NDAQ 160115P00018000 P 01/15/16 18.0 0.15 0.40
NDAQ 160115P00020000 P 01/15/16 20.0 0.35 0.60
NDAQ 160115P00023000 P 01/15/16 23.0 0.80 1.20
NDAQ 160115P00025000 P 01/15/16 25.0 1.15 1.50
NDAQ 160115P00030000 P 01/15/16 30.0 2.50 3.30
NDAQ 160115P00035000 P 01/15/16 35.0 4.70 5.50
NDAQ 160115P00040000 P 01/15/16 40.0 7.80 8.80
NDAQ 160115P00045000 P 01/15/16 45.0 11.40 12.60
NDAQ 160115P00050000 P 01/15/16 50.0 15.80 16.90
NDAQ 160115P00055000 P 01/15/16 55.0 20.30 21.30
NDAQ 160115P00060000 P 01/15/16 60.0 24.80 26.40

OPRA data is delayed 15 minutes.