NASDAQ OMX Group Inc $42.19

down 0.00


31/7/2014 04:00 PM  |  NASDAQ : NDAQ  
Industries : Financial Services / Diversified Investments
Last Trade: 42.19
Trade Time: Jul 31 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 42.19
Open: 42.58
Bid: 39.02
Ask: 45.99
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get NDAQ Trend Analysis - it has outperformed the S&P 500 by 16%
Options:

Call Options: NDAQ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 NDAQ1416H29 12.70 0.00 12.70 785.0 13.60 640.0 0.0 0
30.00 NDAQ1416H30 11.40 0.00 11.40 42.0 12.80 28.0 0.0 0
31.00 NDAQ1416H31 10.40 0.00 10.40 28.0 11.80 28.0 0.0 0
32.00 NDAQ1416H32 10.00 0.00 10.00 303.0 10.60 398.0 0.0 0
33.00 NDAQ1416H33 9.00 0.00 9.00 290.0 9.60 383.0 0.0 0
34.00 NDAQ1416H34 8.00 0.00 8.00 322.0 8.60 373.0 0.0 0
35.00 NDAQ1416H35 7.00 0.00 7.00 356.0 7.60 383.0 0.0 0
36.00 NDAQ1416H36 6.00 0.00 6.00 346.0 6.60 383.0 0.0 0
37.00 NDAQ1416H37 4.48 -0.52 5.00 374.0 5.60 414.0 1.0 1
38.00 NDAQ1416H38 2.60 -1.40 4.00 590.0 4.60 822.0 1.0 20
39.00 NDAQ1416H39 3.54 0.00 3.10 527.0 3.50 693.0 1.0 71
40.00 NDAQ1416H40 2.58 0.43 2.15 512.0 2.55 670.0 4.0 300
41.00 NDAQ1416H41 1.66 0.00 1.40 258.0 1.60 267.0 30.0 792
42.00 NDAQ1416H42 0.93 -0.08 0.75 187.0 0.90 379.0 7.0 273
43.00 NDAQ1416H43 0.45 0.00 0.30 899.0 0.45 432.0 40.0 112
44.00 NDAQ1416H44 0.20 0.10 0.10 599.0 0.20 298.0 20.0 50
45.00 NDAQ1416H45 0.05 0.00 0.05 20.0 0.20 947.0 0.0 0
46.00 NDAQ1416H46 0.10 0.00 0.00 0.0 0.10 241.0 0.0 0
47.00 NDAQ1416H47 0.05 0.00 0.00 0.0 0.05 526.0 0.0 0
48.00 NDAQ1416H48 0.05 0.00 0.00 0.0 0.05 525.0 2.0 2
49.00 NDAQ1416H49 0.05 0.00 0.00 0.0 0.05 77.0 0.0 0

Put Options: NDAQ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 NDAQ1416T29 0.05 0.00 0.00 0.0 0.05 516.0 0.0 0
30.00 NDAQ1416T30 0.05 0.00 0.00 0.0 0.05 515.0 0.0 0
31.00 NDAQ1416T31 0.05 0.00 0.05 75.0 0.05 515.0 0.0 0
32.00 NDAQ1416T32 0.05 0.00 0.05 10.0 0.05 523.0 0.0 0
33.00 NDAQ1416T33 0.05 0.00 0.05 31.0 0.05 91.0 0.0 0
34.00 NDAQ1416T34 0.02 -0.03 0.05 816.0 0.05 109.0 7.0 7
35.00 NDAQ1416T35 0.05 0.00 0.05 10.0 0.05 560.0 0.0 0
36.00 NDAQ1416T36 0.05 -0.05 0.05 3.0 0.10 620.0 3.0 3
37.00 NDAQ1416T37 0.44 0.29 0.05 10.0 0.15 220.0 11.0 19
38.00 NDAQ1416T38 0.08 -0.07 0.05 10.0 0.15 628.0 1.0 87
39.00 NDAQ1416T39 0.20 0.00 0.05 10.0 0.20 927.0 100.0 100
40.00 NDAQ1416T40 0.45 0.20 0.05 881.0 0.25 978.0 141.0 134
41.00 NDAQ1416T41 0.20 -0.05 0.25 320.0 0.35 211.0 1.0 418
42.00 NDAQ1416T42 0.60 0.00 0.60 14.0 0.70 58.0 31.0 90
43.00 NDAQ1416T43 1.25 0.10 1.15 28.0 1.30 28.0 9.0 41
44.00 NDAQ1416T44 1.40 -0.25 1.65 854.0 2.15 635.0 1.0 1
45.00 NDAQ1416T45 2.65 0.00 2.65 454.0 3.10 440.0 0.0 0
46.00 NDAQ1416T46 3.40 0.00 3.40 407.0 4.00 246.0 0.0 0
47.00 NDAQ1416T47 4.40 0.00 4.40 377.0 5.00 314.0 0.0 0
48.00 NDAQ1416T48 5.40 0.00 5.40 375.0 6.00 316.0 0.0 0
49.00 NDAQ1416T49 6.00 0.00 6.00 1122.0 7.00 285.0 0.0 0
Trading Center