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 (2015-04-17)Premium Content

Nasdaq Omx Group Inc (NDAQ)
As of May 29 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NDAQ 150619C00021000 C 06/19/15 21.0 30.40 32.40
NDAQ 150619C00023000 C 06/19/15 23.0 26.90 31.20
NDAQ 150619C00024000 C 06/19/15 24.0 25.70 30.20
NDAQ 150619C00025000 C 06/19/15 25.0 24.70 29.10
NDAQ 150619C00026000 C 06/19/15 26.0 23.90 28.20
NDAQ 150619C00027000 C 06/19/15 27.0 23.00 27.20
NDAQ 150619C00028000 C 06/19/15 28.0 21.70 26.20
NDAQ 150619C00029000 C 06/19/15 29.0 20.70 25.10
NDAQ 150619C00030000 C 06/19/15 30.0 19.70 24.10
NDAQ 150619C00031000 C 06/19/15 31.0 18.70 23.10
NDAQ 150619C00032000 C 06/19/15 32.0 17.70 22.10
NDAQ 150619C00033000 C 06/19/15 33.0 16.70 21.10
NDAQ 150619C00034000 C 06/19/15 34.0 17.10 19.90
NDAQ 150619C00035000 C 06/19/15 35.0 16.10 18.90
NDAQ 150619C00036000 C 06/19/15 36.0 14.40 17.90
NDAQ 150619C00037000 C 06/19/15 37.0 14.10 16.90
NDAQ 150619C00038000 C 06/19/15 38.0 12.40 15.90
NDAQ 150619C00039000 C 06/19/15 39.0 11.40 14.90
NDAQ 150619C00040000 C 06/19/15 40.0 11.10 13.90
NDAQ 150619C00041000 C 06/19/15 41.0 9.60 12.90
NDAQ 150619C00042000 C 06/19/15 42.0 8.50 11.70
NDAQ 150619C00043000 C 06/19/15 43.0 8.70 9.70
NDAQ 150619C00044000 C 06/19/15 44.0 6.50 9.90
NDAQ 150619C00045000 C 06/19/15 45.0 6.60 7.70
NDAQ 150619C00046000 C 06/19/15 46.0 5.70 6.70
NDAQ 150619C00047000 C 06/19/15 47.0 4.70 5.70
NDAQ 150619C00048000 C 06/19/15 48.0 3.70 4.70
NDAQ 150619C00049000 C 06/19/15 49.0 2.75 3.00
NDAQ 150619C00050000 C 06/19/15 50.0 1.90 2.15
NDAQ 150619C00055000 C 06/19/15 55.0 0.00 0.10
NDAQ 150619C00060000 C 06/19/15 60.0 0.00 0.05
NDAQ 150619C00065000 C 06/19/15 65.0 0.00 0.05
NDAQ 150619C00070000 C 06/19/15 70.0 0.00 0.05
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 0.05
NDAQ 150619P00029000 P 06/19/15 29.0 0.00 0.05
NDAQ 150619P00030000 P 06/19/15 30.0 0.00 0.05
NDAQ 150619P00031000 P 06/19/15 31.0 0.00 0.05
NDAQ 150619P00032000 P 06/19/15 32.0 0.00 0.05
NDAQ 150619P00033000 P 06/19/15 33.0 0.00 0.05
NDAQ 150619P00034000 P 06/19/15 34.0 0.00 0.05
NDAQ 150619P00035000 P 06/19/15 35.0 0.00 0.05
NDAQ 150619P00036000 P 06/19/15 36.0 0.00 0.05
NDAQ 150619P00037000 P 06/19/15 37.0 0.00 0.05
NDAQ 150619P00038000 P 06/19/15 38.0 0.00 0.05
NDAQ 150619P00039000 P 06/19/15 39.0 0.00 0.05
NDAQ 150619P00040000 P 06/19/15 40.0 0.00 0.05
NDAQ 150619P00041000 P 06/19/15 41.0 0.00 0.05
NDAQ 150619P00042000 P 06/19/15 42.0 0.00 0.05
NDAQ 150619P00043000 P 06/19/15 43.0 0.00 0.05
NDAQ 150619P00044000 P 06/19/15 44.0 0.00 0.10
NDAQ 150619P00045000 P 06/19/15 45.0 0.00 0.10
NDAQ 150619P00046000 P 06/19/15 46.0 0.00 0.15
NDAQ 150619P00047000 P 06/19/15 47.0 0.00 0.15
NDAQ 150619P00048000 P 06/19/15 48.0 0.00 0.20
NDAQ 150619P00049000 P 06/19/15 49.0 0.00 0.30
NDAQ 150619P00050000 P 06/19/15 50.0 0.25 0.35
NDAQ 150619P00055000 P 06/19/15 55.0 2.70 3.60
NDAQ 150619P00060000 P 06/19/15 60.0 7.50 8.60
NDAQ 150619P00065000 P 06/19/15 65.0 11.30 14.90
NDAQ 150619P00070000 P 06/19/15 70.0 16.30 20.10
NDAQ 150619P00075000 P 06/19/15 75.0 21.90 23.90
NDAQ 150717C00045000 C 07/17/15 45.0 6.70 7.80
NDAQ 150717C00050000 C 07/17/15 50.0 2.20 2.40
NDAQ 150717C00055000 C 07/17/15 55.0 0.15 0.35
NDAQ 150717C00060000 C 07/17/15 60.0 0.00 0.10
NDAQ 150717C00065000 C 07/17/15 65.0 0.00 0.05
NDAQ 150717C00070000 C 07/17/15 70.0 0.00 0.05
NDAQ 150717C00075000 C 07/17/15 75.0 0.00 0.05
NDAQ 150717P00045000 P 07/17/15 45.0 0.00 0.25
NDAQ 150717P00050000 P 07/17/15 50.0 0.60 0.75
NDAQ 150717P00055000 P 07/17/15 55.0 3.40 3.80
NDAQ 150717P00060000 P 07/17/15 60.0 7.50 8.60
NDAQ 150717P00065000 P 07/17/15 65.0 12.20 13.70
NDAQ 150717P00070000 P 07/17/15 70.0 16.30 19.90
NDAQ 150717P00075000 P 07/17/15 75.0 21.90 23.90
NDAQ 150918C00027000 C 09/18/15 27.0 24.40 26.40
NDAQ 150918C00028000 C 09/18/15 28.0 22.20 25.40
NDAQ 150918C00029000 C 09/18/15 29.0 21.20 24.40
NDAQ 150918C00030000 C 09/18/15 30.0 20.20 23.40
NDAQ 150918C00031000 C 09/18/15 31.0 19.20 22.40
NDAQ 150918C00032000 C 09/18/15 32.0 19.10 21.70
NDAQ 150918C00033000 C 09/18/15 33.0 18.10 20.70
NDAQ 150918C00034000 C 09/18/15 34.0 17.10 19.70
NDAQ 150918C00035000 C 09/18/15 35.0 16.10 18.70
NDAQ 150918C00036000 C 09/18/15 36.0 15.10 17.70
NDAQ 150918C00037000 C 09/18/15 37.0 14.10 16.70
NDAQ 150918C00038000 C 09/18/15 38.0 13.60 15.10
NDAQ 150918C00039000 C 09/18/15 39.0 12.60 14.10
NDAQ 150918C00040000 C 09/18/15 40.0 11.60 13.10
NDAQ 150918C00041000 C 09/18/15 41.0 10.60 12.10
NDAQ 150918C00042000 C 09/18/15 42.0 9.70 10.80
NDAQ 150918C00043000 C 09/18/15 43.0 8.80 9.80
NDAQ 150918C00044000 C 09/18/15 44.0 7.80 8.20
NDAQ 150918C00045000 C 09/18/15 45.0 6.90 7.30
NDAQ 150918C00046000 C 09/18/15 46.0 6.00 6.50
NDAQ 150918C00047000 C 09/18/15 47.0 5.10 5.60
NDAQ 150918C00048000 C 09/18/15 48.0 4.30 4.80
NDAQ 150918C00049000 C 09/18/15 49.0 3.60 4.00
NDAQ 150918C00050000 C 09/18/15 50.0 2.95 3.30
NDAQ 150918C00055000 C 09/18/15 55.0 0.70 0.95
NDAQ 150918C00060000 C 09/18/15 60.0 0.05 0.30
NDAQ 150918C00065000 C 09/18/15 65.0 0.00 0.10
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 0.10
NDAQ 150918P00033000 P 09/18/15 33.0 0.00 0.10
NDAQ 150918P00034000 P 09/18/15 34.0 0.00 0.15
NDAQ 150918P00035000 P 09/18/15 35.0 0.05 0.15
NDAQ 150918P00036000 P 09/18/15 36.0 0.00 0.20
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 0.30
NDAQ 150918P00040000 P 09/18/15 40.0 0.05 0.35
NDAQ 150918P00041000 P 09/18/15 41.0 0.05 0.40
NDAQ 150918P00042000 P 09/18/15 42.0 0.10 0.45
NDAQ 150918P00043000 P 09/18/15 43.0 0.15 0.50
NDAQ 150918P00044000 P 09/18/15 44.0 0.10 0.55
NDAQ 150918P00045000 P 09/18/15 45.0 0.30 0.60
NDAQ 150918P00046000 P 09/18/15 46.0 0.45 0.70
NDAQ 150918P00047000 P 09/18/15 47.0 0.60 0.85
NDAQ 150918P00048000 P 09/18/15 48.0 0.85 1.05
NDAQ 150918P00049000 P 09/18/15 49.0 1.10 1.35
NDAQ 150918P00050000 P 09/18/15 50.0 1.40 1.65
NDAQ 150918P00055000 P 09/18/15 55.0 4.00 4.50
NDAQ 150918P00060000 P 09/18/15 60.0 7.90 8.90
NDAQ 150918P00065000 P 09/18/15 65.0 12.40 13.90
NDAQ 151218C00030000 C 12/18/15 30.0 21.40 23.40
NDAQ 151218C00031000 C 12/18/15 31.0 19.20 22.40
NDAQ 151218C00032000 C 12/18/15 32.0 19.10 21.70
NDAQ 151218C00033000 C 12/18/15 33.0 18.10 20.70
NDAQ 151218C00034000 C 12/18/15 34.0 17.10 19.70
NDAQ 151218C00035000 C 12/18/15 35.0 16.10 18.70
NDAQ 151218C00036000 C 12/18/15 36.0 15.60 17.10
NDAQ 151218C00037000 C 12/18/15 37.0 14.60 16.10
NDAQ 151218C00038000 C 12/18/15 38.0 13.60 15.10
NDAQ 151218C00039000 C 12/18/15 39.0 12.60 14.10
NDAQ 151218C00040000 C 12/18/15 40.0 11.70 13.20
NDAQ 151218C00041000 C 12/18/15 41.0 10.80 11.20
NDAQ 151218C00042000 C 12/18/15 42.0 9.90 10.30
NDAQ 151218C00043000 C 12/18/15 43.0 9.00 9.50
NDAQ 151218C00044000 C 12/18/15 44.0 8.10 8.60
NDAQ 151218C00045000 C 12/18/15 45.0 7.30 7.80
NDAQ 151218C00046000 C 12/18/15 46.0 6.50 7.00
NDAQ 151218C00047000 C 12/18/15 47.0 5.70 6.20
NDAQ 151218C00048000 C 12/18/15 48.0 5.00 5.50
NDAQ 151218C00049000 C 12/18/15 49.0 4.20 4.60
NDAQ 151218C00050000 C 12/18/15 50.0 3.70 4.00
NDAQ 151218C00055000 C 12/18/15 55.0 1.40 1.70
NDAQ 151218C00060000 C 12/18/15 60.0 0.35 0.75
NDAQ 151218C00065000 C 12/18/15 65.0 0.05 0.30
NDAQ 151218C00070000 C 12/18/15 70.0 0.00 0.15
NDAQ 151218P00030000 P 12/18/15 30.0 0.00 0.20
NDAQ 151218P00031000 P 12/18/15 31.0 0.00 0.25
NDAQ 151218P00032000 P 12/18/15 32.0 0.05 0.25
NDAQ 151218P00033000 P 12/18/15 33.0 0.05 0.30
NDAQ 151218P00034000 P 12/18/15 34.0 0.05 0.35
NDAQ 151218P00035000 P 12/18/15 35.0 0.05 0.35
NDAQ 151218P00036000 P 12/18/15 36.0 0.10 0.40
NDAQ 151218P00037000 P 12/18/15 37.0 0.05 0.45
NDAQ 151218P00038000 P 12/18/15 38.0 0.10 0.50
NDAQ 151218P00039000 P 12/18/15 39.0 0.10 0.55
NDAQ 151218P00040000 P 12/18/15 40.0 0.15 0.60
NDAQ 151218P00041000 P 12/18/15 41.0 0.25 0.70
NDAQ 151218P00042000 P 12/18/15 42.0 0.30 0.75
NDAQ 151218P00043000 P 12/18/15 43.0 0.40 0.85
NDAQ 151218P00044000 P 12/18/15 44.0 0.65 1.00
NDAQ 151218P00045000 P 12/18/15 45.0 0.80 1.15
NDAQ 151218P00046000 P 12/18/15 46.0 1.00 1.35
NDAQ 151218P00047000 P 12/18/15 47.0 1.25 1.60
NDAQ 151218P00048000 P 12/18/15 48.0 1.50 1.85
NDAQ 151218P00049000 P 12/18/15 49.0 1.85 2.15
NDAQ 151218P00050000 P 12/18/15 50.0 2.25 2.65
NDAQ 151218P00055000 P 12/18/15 55.0 5.00 5.30
NDAQ 151218P00060000 P 12/18/15 60.0 8.90 9.30
NDAQ 151218P00065000 P 12/18/15 65.0 12.70 14.20
NDAQ 151218P00070000 P 12/18/15 70.0 17.60 19.10
NDAQ 160115C00018000 C 01/15/16 18.0 33.40 35.40
NDAQ 160115C00020000 C 01/15/16 20.0 30.20 33.40
NDAQ 160115C00023000 C 01/15/16 23.0 27.50 30.40
NDAQ 160115C00025000 C 01/15/16 25.0 25.50 28.40
NDAQ 160115C00030000 C 01/15/16 30.0 20.50 23.40
NDAQ 160115C00031000 C 01/15/16 31.0 19.60 22.40
NDAQ 160115C00032000 C 01/15/16 32.0 19.10 21.60
NDAQ 160115C00033000 C 01/15/16 33.0 18.10 20.60
NDAQ 160115C00034000 C 01/15/16 34.0 17.10 19.60
NDAQ 160115C00035000 C 01/15/16 35.0 16.60 18.10
NDAQ 160115C00036000 C 01/15/16 36.0 15.60 17.10
NDAQ 160115C00037000 C 01/15/16 37.0 14.60 16.10
NDAQ 160115C00038000 C 01/15/16 38.0 13.60 15.10
NDAQ 160115C00039000 C 01/15/16 39.0 12.60 14.20
NDAQ 160115C00040000 C 01/15/16 40.0 11.70 13.20
NDAQ 160115C00041000 C 01/15/16 41.0 10.80 11.30
NDAQ 160115C00042000 C 01/15/16 42.0 9.90 10.40
NDAQ 160115C00043000 C 01/15/16 43.0 9.00 9.60
NDAQ 160115C00044000 C 01/15/16 44.0 8.20 8.70
NDAQ 160115C00045000 C 01/15/16 45.0 7.10 7.90
NDAQ 160115C00046000 C 01/15/16 46.0 6.50 7.10
NDAQ 160115C00047000 C 01/15/16 47.0 5.80 6.40
NDAQ 160115C00048000 C 01/15/16 48.0 5.10 5.60
NDAQ 160115C00049000 C 01/15/16 49.0 4.40 4.90
NDAQ 160115C00050000 C 01/15/16 50.0 3.80 4.20
NDAQ 160115C00055000 C 01/15/16 55.0 1.60 1.85
NDAQ 160115C00060000 C 01/15/16 60.0 0.45 0.85
NDAQ 160115C00065000 C 01/15/16 65.0 0.00 0.35
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 0.00 0.25
NDAQ 160115P00031000 P 01/15/16 31.0 0.00 0.25
NDAQ 160115P00032000 P 01/15/16 32.0 0.00 0.30
NDAQ 160115P00033000 P 01/15/16 33.0 0.00 0.35
NDAQ 160115P00034000 P 01/15/16 34.0 0.00 0.40
NDAQ 160115P00035000 P 01/15/16 35.0 0.00 0.40
NDAQ 160115P00036000 P 01/15/16 36.0 0.00 0.45
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 0.15 0.60
NDAQ 160115P00040000 P 01/15/16 40.0 0.20 0.70
NDAQ 160115P00041000 P 01/15/16 41.0 0.30 0.80
NDAQ 160115P00042000 P 01/15/16 42.0 0.40 0.90
NDAQ 160115P00043000 P 01/15/16 43.0 0.55 1.00
NDAQ 160115P00044000 P 01/15/16 44.0 0.70 1.15
NDAQ 160115P00045000 P 01/15/16 45.0 0.85 1.30
NDAQ 160115P00046000 P 01/15/16 46.0 1.05 1.50
NDAQ 160115P00047000 P 01/15/16 47.0 1.45 1.75
NDAQ 160115P00048000 P 01/15/16 48.0 1.60 2.05
NDAQ 160115P00049000 P 01/15/16 49.0 1.90 2.35
NDAQ 160115P00050000 P 01/15/16 50.0 2.45 2.70
NDAQ 160115P00055000 P 01/15/16 55.0 5.00 5.60
NDAQ 160115P00060000 P 01/15/16 60.0 8.90 9.40
NDAQ 160115P00065000 P 01/15/16 65.0 12.90 14.20
NDAQ 160115P00070000 P 01/15/16 70.0 17.60 19.10

OPRA data is delayed 15 minutes.