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 (2014-10-17)Premium Content

Nasdaq Omx Group Inc (NDAQ)
As of Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NDAQ 141122C00033000 C 11/22/14 33.0 10.70 12.20
NDAQ 141122C00034000 C 11/22/14 34.0 8.40 12.20
NDAQ 141122C00035000 C 11/22/14 35.0 7.40 11.10
NDAQ 141122C00036000 C 11/22/14 36.0 6.30 10.20
NDAQ 141122C00037000 C 11/22/14 37.0 6.10 7.90
NDAQ 141122C00038000 C 11/22/14 38.0 5.90 6.90
NDAQ 141122C00039000 C 11/22/14 39.0 4.60 5.80
NDAQ 141122C00040000 C 11/22/14 40.0 3.90 4.70
NDAQ 141122C00041000 C 11/22/14 41.0 2.95 3.80
NDAQ 141122C00042000 C 11/22/14 42.0 1.95 2.45
NDAQ 141122C00043000 C 11/22/14 43.0 0.95 1.70
NDAQ 141122C00044000 C 11/22/14 44.0 0.05 0.55
NDAQ 141122C00045000 C 11/22/14 45.0 0.00 0.05
NDAQ 141122C00046000 C 11/22/14 46.0 0.00 0.05
NDAQ 141122C00047000 C 11/22/14 47.0 0.00 0.05
NDAQ 141122C00048000 C 11/22/14 48.0 0.00 0.05
NDAQ 141122C00049000 C 11/22/14 49.0 0.00 0.05
NDAQ 141122C00050000 C 11/22/14 50.0 0.00 0.05
NDAQ 141122C00055000 C 11/22/14 55.0 0.00 0.05
NDAQ 141122C00060000 C 11/22/14 60.0 0.00 0.05
NDAQ 141122P00033000 P 11/22/14 33.0 0.00 0.05
NDAQ 141122P00034000 P 11/22/14 34.0 0.00 0.05
NDAQ 141122P00035000 P 11/22/14 35.0 0.00 0.05
NDAQ 141122P00036000 P 11/22/14 36.0 0.00 0.05
NDAQ 141122P00037000 P 11/22/14 37.0 0.00 0.05
NDAQ 141122P00038000 P 11/22/14 38.0 0.00 0.05
NDAQ 141122P00039000 P 11/22/14 39.0 0.00 0.05
NDAQ 141122P00040000 P 11/22/14 40.0 0.00 0.05
NDAQ 141122P00041000 P 11/22/14 41.0 0.00 0.05
NDAQ 141122P00042000 P 11/22/14 42.0 0.00 0.05
NDAQ 141122P00043000 P 11/22/14 43.0 0.00 0.05
NDAQ 141122P00044000 P 11/22/14 44.0 0.00 0.15
NDAQ 141122P00045000 P 11/22/14 45.0 0.75 1.00
NDAQ 141122P00046000 P 11/22/14 46.0 1.30 2.15
NDAQ 141122P00047000 P 11/22/14 47.0 2.15 3.30
NDAQ 141122P00048000 P 11/22/14 48.0 3.10 4.90
NDAQ 141122P00049000 P 11/22/14 49.0 4.20 5.40
NDAQ 141122P00050000 P 11/22/14 50.0 5.10 6.10
NDAQ 141122P00055000 P 11/22/14 55.0 8.50 12.60
NDAQ 141122P00060000 P 11/22/14 60.0 14.80 16.30
NDAQ 141220C00020000 C 12/20/14 20.0 23.50 25.40
NDAQ 141220C00021000 C 12/20/14 21.0 21.40 25.30
NDAQ 141220C00023000 C 12/20/14 23.0 19.40 23.30
NDAQ 141220C00024000 C 12/20/14 24.0 18.30 22.50
NDAQ 141220C00025000 C 12/20/14 25.0 17.20 21.50
NDAQ 141220C00026000 C 12/20/14 26.0 16.40 20.00
NDAQ 141220C00027000 C 12/20/14 27.0 15.40 19.60
NDAQ 141220C00028000 C 12/20/14 28.0 14.40 18.60
NDAQ 141220C00029000 C 12/20/14 29.0 13.40 17.50
NDAQ 141220C00030000 C 12/20/14 30.0 12.40 16.50
NDAQ 141220C00031000 C 12/20/14 31.0 11.40 15.50
NDAQ 141220C00032000 C 12/20/14 32.0 10.40 14.50
NDAQ 141220C00033000 C 12/20/14 33.0 10.20 12.90
NDAQ 141220C00034000 C 12/20/14 34.0 9.90 10.90
NDAQ 141220C00035000 C 12/20/14 35.0 8.90 9.90
NDAQ 141220C00036000 C 12/20/14 36.0 7.90 8.90
NDAQ 141220C00037000 C 12/20/14 37.0 7.00 8.00
NDAQ 141220C00038000 C 12/20/14 38.0 6.00 7.00
NDAQ 141220C00039000 C 12/20/14 39.0 5.00 5.90
NDAQ 141220C00040000 C 12/20/14 40.0 4.00 4.60
NDAQ 141220C00041000 C 12/20/14 41.0 3.00 3.60
NDAQ 141220C00042000 C 12/20/14 42.0 2.15 2.70
NDAQ 141220C00043000 C 12/20/14 43.0 1.40 1.65
NDAQ 141220C00044000 C 12/20/14 44.0 0.75 0.95
NDAQ 141220C00045000 C 12/20/14 45.0 0.35 0.45
NDAQ 141220C00046000 C 12/20/14 46.0 0.10 0.30
NDAQ 141220C00047000 C 12/20/14 47.0 0.00 0.30
NDAQ 141220C00048000 C 12/20/14 48.0 0.00 0.20
NDAQ 141220C00049000 C 12/20/14 49.0 0.00 0.15
NDAQ 141220C00050000 C 12/20/14 50.0 0.00 0.10
NDAQ 141220P00020000 P 12/20/14 20.0 0.00 0.05
NDAQ 141220P00021000 P 12/20/14 21.0 0.00 0.05
NDAQ 141220P00023000 P 12/20/14 23.0 0.00 0.05
NDAQ 141220P00024000 P 12/20/14 24.0 0.00 0.05
NDAQ 141220P00025000 P 12/20/14 25.0 0.00 0.05
NDAQ 141220P00026000 P 12/20/14 26.0 0.00 0.05
NDAQ 141220P00027000 P 12/20/14 27.0 0.00 0.05
NDAQ 141220P00028000 P 12/20/14 28.0 0.00 0.05
NDAQ 141220P00029000 P 12/20/14 29.0 0.00 0.05
NDAQ 141220P00030000 P 12/20/14 30.0 0.00 0.05
NDAQ 141220P00031000 P 12/20/14 31.0 0.00 0.05
NDAQ 141220P00032000 P 12/20/14 32.0 0.00 0.05
NDAQ 141220P00033000 P 12/20/14 33.0 0.00 0.05
NDAQ 141220P00034000 P 12/20/14 34.0 0.00 0.10
NDAQ 141220P00035000 P 12/20/14 35.0 0.00 0.15
NDAQ 141220P00036000 P 12/20/14 36.0 0.00 0.20
NDAQ 141220P00037000 P 12/20/14 37.0 0.00 0.25
NDAQ 141220P00038000 P 12/20/14 38.0 0.00 0.30
NDAQ 141220P00039000 P 12/20/14 39.0 0.00 0.25
NDAQ 141220P00040000 P 12/20/14 40.0 0.00 0.35
NDAQ 141220P00041000 P 12/20/14 41.0 0.00 0.40
NDAQ 141220P00042000 P 12/20/14 42.0 0.20 0.35
NDAQ 141220P00043000 P 12/20/14 43.0 0.40 0.55
NDAQ 141220P00044000 P 12/20/14 44.0 0.75 0.95
NDAQ 141220P00045000 P 12/20/14 45.0 1.35 1.55
NDAQ 141220P00046000 P 12/20/14 46.0 1.75 2.35
NDAQ 141220P00047000 P 12/20/14 47.0 2.75 3.30
NDAQ 141220P00048000 P 12/20/14 48.0 3.40 4.30
NDAQ 141220P00049000 P 12/20/14 49.0 4.30 5.20
NDAQ 141220P00050000 P 12/20/14 50.0 5.20 6.20
NDAQ 150117C00018000 C 01/17/15 18.0 25.50 27.40
NDAQ 150117C00019000 C 01/17/15 19.0 23.70 27.20
NDAQ 150117C00020000 C 01/17/15 20.0 23.00 26.30
NDAQ 150117C00021000 C 01/17/15 21.0 22.00 25.20
NDAQ 150117C00023000 C 01/17/15 23.0 19.70 23.20
NDAQ 150117C00024000 C 01/17/15 24.0 18.40 22.00
NDAQ 150117C00025000 C 01/17/15 25.0 18.20 21.00
NDAQ 150117C00026000 C 01/17/15 26.0 17.20 20.00
NDAQ 150117C00027000 C 01/17/15 27.0 16.20 19.00
NDAQ 150117C00028000 C 01/17/15 28.0 15.20 17.90
NDAQ 150117C00029000 C 01/17/15 29.0 14.20 17.20
NDAQ 150117C00030000 C 01/17/15 30.0 13.20 16.20
NDAQ 150117C00031000 C 01/17/15 31.0 11.60 15.20
NDAQ 150117C00032000 C 01/17/15 32.0 10.60 14.00
NDAQ 150117C00033000 C 01/17/15 33.0 10.70 12.20
NDAQ 150117C00034000 C 01/17/15 34.0 10.00 11.00
NDAQ 150117C00035000 C 01/17/15 35.0 9.00 10.00
NDAQ 150117C00036000 C 01/17/15 36.0 8.00 9.00
NDAQ 150117C00037000 C 01/17/15 37.0 7.00 8.00
NDAQ 150117C00038000 C 01/17/15 38.0 6.00 7.00
NDAQ 150117C00039000 C 01/17/15 39.0 5.00 6.00
NDAQ 150117C00040000 C 01/17/15 40.0 4.10 4.70
NDAQ 150117C00041000 C 01/17/15 41.0 3.20 3.90
NDAQ 150117C00042000 C 01/17/15 42.0 2.40 3.10
NDAQ 150117C00043000 C 01/17/15 43.0 1.75 2.00
NDAQ 150117C00044000 C 01/17/15 44.0 1.15 1.40
NDAQ 150117C00045000 C 01/17/15 45.0 0.70 0.80
NDAQ 150117C00046000 C 01/17/15 46.0 0.40 0.65
NDAQ 150117C00047000 C 01/17/15 47.0 0.20 0.45
NDAQ 150117C00048000 C 01/17/15 48.0 0.00 0.45
NDAQ 150117C00049000 C 01/17/15 49.0 0.00 0.35
NDAQ 150117C00050000 C 01/17/15 50.0 0.00 0.25
NDAQ 150117C00055000 C 01/17/15 55.0 0.00 0.10
NDAQ 150117P00018000 P 01/17/15 18.0 0.00 0.05
NDAQ 150117P00019000 P 01/17/15 19.0 0.00 0.05
NDAQ 150117P00020000 P 01/17/15 20.0 0.00 0.05
NDAQ 150117P00021000 P 01/17/15 21.0 0.00 0.05
NDAQ 150117P00023000 P 01/17/15 23.0 0.00 0.05
NDAQ 150117P00024000 P 01/17/15 24.0 0.00 0.05
NDAQ 150117P00025000 P 01/17/15 25.0 0.00 0.10
NDAQ 150117P00026000 P 01/17/15 26.0 0.00 0.10
NDAQ 150117P00027000 P 01/17/15 27.0 0.00 0.10
NDAQ 150117P00028000 P 01/17/15 28.0 0.00 0.10
NDAQ 150117P00029000 P 01/17/15 29.0 0.00 0.10
NDAQ 150117P00030000 P 01/17/15 30.0 0.00 0.10
NDAQ 150117P00031000 P 01/17/15 31.0 0.00 0.15
NDAQ 150117P00032000 P 01/17/15 32.0 0.00 0.20
NDAQ 150117P00033000 P 01/17/15 33.0 0.00 0.25
NDAQ 150117P00034000 P 01/17/15 34.0 0.00 0.30
NDAQ 150117P00035000 P 01/17/15 35.0 0.00 0.35
NDAQ 150117P00036000 P 01/17/15 36.0 0.00 0.35
NDAQ 150117P00037000 P 01/17/15 37.0 0.00 0.40
NDAQ 150117P00038000 P 01/17/15 38.0 0.00 0.45
NDAQ 150117P00039000 P 01/17/15 39.0 0.00 0.50
NDAQ 150117P00040000 P 01/17/15 40.0 0.00 0.50
NDAQ 150117P00041000 P 01/17/15 41.0 0.30 0.55
NDAQ 150117P00042000 P 01/17/15 42.0 0.45 0.60
NDAQ 150117P00043000 P 01/17/15 43.0 0.75 0.90
NDAQ 150117P00044000 P 01/17/15 44.0 1.10 1.35
NDAQ 150117P00045000 P 01/17/15 45.0 1.65 1.85
NDAQ 150117P00046000 P 01/17/15 46.0 2.25 2.60
NDAQ 150117P00047000 P 01/17/15 47.0 2.70 3.50
NDAQ 150117P00048000 P 01/17/15 48.0 3.70 4.30
NDAQ 150117P00049000 P 01/17/15 49.0 4.70 5.30
NDAQ 150117P00050000 P 01/17/15 50.0 5.30 6.20
NDAQ 150117P00055000 P 01/17/15 55.0 10.10 11.70
NDAQ 150320C00021000 C 03/20/15 21.0 22.50 24.40
NDAQ 150320C00023000 C 03/20/15 23.0 19.40 23.30
NDAQ 150320C00024000 C 03/20/15 24.0 18.20 22.50
NDAQ 150320C00025000 C 03/20/15 25.0 17.20 21.50
NDAQ 150320C00026000 C 03/20/15 26.0 16.20 20.50
NDAQ 150320C00027000 C 03/20/15 27.0 15.40 19.20
NDAQ 150320C00028000 C 03/20/15 28.0 14.40 17.90
NDAQ 150320C00029000 C 03/20/15 29.0 13.40 16.90
NDAQ 150320C00030000 C 03/20/15 30.0 12.40 16.00
NDAQ 150320C00031000 C 03/20/15 31.0 12.70 14.30
NDAQ 150320C00032000 C 03/20/15 32.0 11.70 13.30
NDAQ 150320C00033000 C 03/20/15 33.0 10.70 12.30
NDAQ 150320C00034000 C 03/20/15 34.0 10.00 11.00
NDAQ 150320C00035000 C 03/20/15 35.0 9.00 10.00
NDAQ 150320C00036000 C 03/20/15 36.0 8.00 8.80
NDAQ 150320C00037000 C 03/20/15 37.0 7.10 7.90
NDAQ 150320C00038000 C 03/20/15 38.0 6.20 7.10
NDAQ 150320C00039000 C 03/20/15 39.0 5.30 6.20
NDAQ 150320C00040000 C 03/20/15 40.0 4.50 5.40
NDAQ 150320C00041000 C 03/20/15 41.0 3.80 4.60
NDAQ 150320C00042000 C 03/20/15 42.0 3.10 3.80
NDAQ 150320C00043000 C 03/20/15 43.0 2.40 2.70
NDAQ 150320C00044000 C 03/20/15 44.0 1.85 2.15
NDAQ 150320C00045000 C 03/20/15 45.0 1.45 1.65
NDAQ 150320C00046000 C 03/20/15 46.0 1.00 1.35
NDAQ 150320C00047000 C 03/20/15 47.0 0.70 1.05
NDAQ 150320C00048000 C 03/20/15 48.0 0.50 0.85
NDAQ 150320C00049000 C 03/20/15 49.0 0.20 0.70
NDAQ 150320C00050000 C 03/20/15 50.0 0.05 0.50
NDAQ 150320P00021000 P 03/20/15 21.0 0.00 0.10
NDAQ 150320P00023000 P 03/20/15 23.0 0.00 0.10
NDAQ 150320P00024000 P 03/20/15 24.0 0.00 0.10
NDAQ 150320P00025000 P 03/20/15 25.0 0.00 0.10
NDAQ 150320P00026000 P 03/20/15 26.0 0.00 0.15
NDAQ 150320P00027000 P 03/20/15 27.0 0.00 0.20
NDAQ 150320P00028000 P 03/20/15 28.0 0.00 0.25
NDAQ 150320P00029000 P 03/20/15 29.0 0.00 0.30
NDAQ 150320P00030000 P 03/20/15 30.0 0.00 0.35
NDAQ 150320P00031000 P 03/20/15 31.0 0.00 0.40
NDAQ 150320P00032000 P 03/20/15 32.0 0.00 0.45
NDAQ 150320P00033000 P 03/20/15 33.0 0.00 0.50
NDAQ 150320P00034000 P 03/20/15 34.0 0.00 0.50
NDAQ 150320P00035000 P 03/20/15 35.0 0.05 0.50
NDAQ 150320P00036000 P 03/20/15 36.0 0.00 0.50
NDAQ 150320P00037000 P 03/20/15 37.0 0.05 0.55
NDAQ 150320P00038000 P 03/20/15 38.0 0.15 0.65
NDAQ 150320P00039000 P 03/20/15 39.0 0.30 0.80
NDAQ 150320P00040000 P 03/20/15 40.0 0.60 0.95
NDAQ 150320P00041000 P 03/20/15 41.0 0.80 1.15
NDAQ 150320P00042000 P 03/20/15 42.0 1.10 1.35
NDAQ 150320P00043000 P 03/20/15 43.0 1.45 1.75
NDAQ 150320P00044000 P 03/20/15 44.0 1.95 2.20
NDAQ 150320P00045000 P 03/20/15 45.0 2.50 2.75
NDAQ 150320P00046000 P 03/20/15 46.0 3.10 3.40
NDAQ 150320P00047000 P 03/20/15 47.0 3.60 4.10
NDAQ 150320P00048000 P 03/20/15 48.0 4.00 4.90
NDAQ 150320P00049000 P 03/20/15 49.0 4.80 5.70
NDAQ 150320P00050000 P 03/20/15 50.0 5.70 6.60
NDAQ 150619C00021000 C 06/19/15 21.0 22.50 24.40
NDAQ 150619C00023000 C 06/19/15 23.0 19.10 23.60
NDAQ 150619C00024000 C 06/19/15 24.0 18.10 22.60
NDAQ 150619C00025000 C 06/19/15 25.0 17.10 21.50
NDAQ 150619C00026000 C 06/19/15 26.0 16.10 20.50
NDAQ 150619C00027000 C 06/19/15 27.0 15.00 19.50
NDAQ 150619C00028000 C 06/19/15 28.0 14.00 18.50
NDAQ 150619C00029000 C 06/19/15 29.0 13.00 17.50
NDAQ 150619C00030000 C 06/19/15 30.0 12.00 16.50
NDAQ 150619C00031000 C 06/19/15 31.0 12.70 14.30
NDAQ 150619C00032000 C 06/19/15 32.0 11.80 13.30
NDAQ 150619C00033000 C 06/19/15 33.0 10.80 12.40
NDAQ 150619C00034000 C 06/19/15 34.0 10.10 11.00
NDAQ 150619C00035000 C 06/19/15 35.0 9.20 10.20
NDAQ 150619C00036000 C 06/19/15 36.0 8.30 9.30
NDAQ 150619C00037000 C 06/19/15 37.0 7.40 8.40
NDAQ 150619C00038000 C 06/19/15 38.0 6.60 7.60
NDAQ 150619C00039000 C 06/19/15 39.0 5.30 6.80
NDAQ 150619C00040000 C 06/19/15 40.0 5.00 5.90
NDAQ 150619C00041000 C 06/19/15 41.0 4.30 5.20
NDAQ 150619C00042000 C 06/19/15 42.0 3.60 4.50
NDAQ 150619C00043000 C 06/19/15 43.0 3.10 3.90
NDAQ 150619C00044000 C 06/19/15 44.0 2.50 3.30
NDAQ 150619C00045000 C 06/19/15 45.0 2.00 2.80
NDAQ 150619C00046000 C 06/19/15 46.0 1.65 2.20
NDAQ 150619C00047000 C 06/19/15 47.0 1.35 1.85
NDAQ 150619C00048000 C 06/19/15 48.0 1.05 1.55
NDAQ 150619C00049000 C 06/19/15 49.0 0.75 1.25
NDAQ 150619C00050000 C 06/19/15 50.0 0.55 1.05
NDAQ 150619P00021000 P 06/19/15 21.0 0.00 0.15
NDAQ 150619P00023000 P 06/19/15 23.0 0.00 0.20
NDAQ 150619P00024000 P 06/19/15 24.0 0.00 0.20
NDAQ 150619P00025000 P 06/19/15 25.0 0.00 0.25
NDAQ 150619P00026000 P 06/19/15 26.0 0.00 0.40
NDAQ 150619P00027000 P 06/19/15 27.0 0.00 0.45
NDAQ 150619P00028000 P 06/19/15 28.0 0.00 0.50
NDAQ 150619P00029000 P 06/19/15 29.0 0.00 0.50
NDAQ 150619P00030000 P 06/19/15 30.0 0.00 0.50
NDAQ 150619P00031000 P 06/19/15 31.0 0.00 0.50
NDAQ 150619P00032000 P 06/19/15 32.0 0.05 0.55
NDAQ 150619P00033000 P 06/19/15 33.0 0.10 0.60
NDAQ 150619P00034000 P 06/19/15 34.0 0.15 0.65
NDAQ 150619P00035000 P 06/19/15 35.0 0.25 0.75
NDAQ 150619P00036000 P 06/19/15 36.0 0.35 0.85
NDAQ 150619P00037000 P 06/19/15 37.0 0.50 1.00
NDAQ 150619P00038000 P 06/19/15 38.0 0.65 1.15
NDAQ 150619P00039000 P 06/19/15 39.0 0.85 1.35
NDAQ 150619P00040000 P 06/19/15 40.0 1.10 1.60
NDAQ 150619P00041000 P 06/19/15 41.0 1.35 1.85
NDAQ 150619P00042000 P 06/19/15 42.0 1.70 2.20
NDAQ 150619P00043000 P 06/19/15 43.0 2.00 2.80
NDAQ 150619P00044000 P 06/19/15 44.0 2.40 3.20
NDAQ 150619P00045000 P 06/19/15 45.0 2.90 3.70
NDAQ 150619P00046000 P 06/19/15 46.0 3.50 4.30
NDAQ 150619P00047000 P 06/19/15 47.0 4.10 4.90
NDAQ 150619P00048000 P 06/19/15 48.0 4.80 5.60
NDAQ 150619P00049000 P 06/19/15 49.0 5.40 6.40
NDAQ 150619P00050000 P 06/19/15 50.0 6.20 7.20
NDAQ 160115C00018000 C 01/15/16 18.0 24.50 28.40
NDAQ 160115C00020000 C 01/15/16 20.0 22.10 26.90
NDAQ 160115C00023000 C 01/15/16 23.0 19.10 24.00
NDAQ 160115C00025000 C 01/15/16 25.0 17.00 21.80
NDAQ 160115C00030000 C 01/15/16 30.0 13.60 15.10
NDAQ 160115C00035000 C 01/15/16 35.0 9.40 11.00
NDAQ 160115C00040000 C 01/15/16 40.0 5.50 7.40
NDAQ 160115C00045000 C 01/15/16 45.0 2.90 4.50
NDAQ 160115C00050000 C 01/15/16 50.0 1.40 2.40
NDAQ 160115C00055000 C 01/15/16 55.0 0.40 1.40
NDAQ 160115C00060000 C 01/15/16 60.0 0.00 1.00
NDAQ 160115P00018000 P 01/15/16 18.0 0.00 0.15
NDAQ 160115P00020000 P 01/15/16 20.0 0.00 0.25
NDAQ 160115P00023000 P 01/15/16 23.0 0.00 0.35
NDAQ 160115P00025000 P 01/15/16 25.0 0.00 0.45
NDAQ 160115P00030000 P 01/15/16 30.0 0.10 1.10
NDAQ 160115P00035000 P 01/15/16 35.0 0.75 1.75
NDAQ 160115P00040000 P 01/15/16 40.0 2.00 3.50
NDAQ 160115P00045000 P 01/15/16 45.0 4.00 5.60
NDAQ 160115P00050000 P 01/15/16 50.0 7.00 8.90
NDAQ 160115P00055000 P 01/15/16 55.0 11.00 12.90
NDAQ 160115P00060000 P 01/15/16 60.0 15.80 17.30

OPRA data is delayed 15 minutes.