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

Intercontinental Exchange Inc (ICE)
As of Oct 21 2014 5:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ICE 141122C00140000 C 11/22/14 140.0 58.10 61.20
ICE 141122C00145000 C 11/22/14 145.0 52.80 56.90
ICE 141122C00150000 C 11/22/14 150.0 47.90 51.10
ICE 141122C00155000 C 11/22/14 155.0 42.90 46.30
ICE 141122C00160000 C 11/22/14 160.0 38.20 41.30
ICE 141122C00165000 C 11/22/14 165.0 33.20 36.10
ICE 141122C00170000 C 11/22/14 170.0 28.30 31.20
ICE 141122C00175000 C 11/22/14 175.0 23.50 26.30
ICE 141122C00180000 C 11/22/14 180.0 18.90 21.50
ICE 141122C00185000 C 11/22/14 185.0 14.70 17.30
ICE 141122C00190000 C 11/22/14 190.0 10.90 12.90
ICE 141122C00195000 C 11/22/14 195.0 8.60 9.30
ICE 141122C00200000 C 11/22/14 200.0 5.50 6.30
ICE 141122C00210000 C 11/22/14 210.0 2.00 2.35
ICE 141122C00220000 C 11/22/14 220.0 0.40 1.00
ICE 141122C00230000 C 11/22/14 230.0 0.05 0.45
ICE 141122C00240000 C 11/22/14 240.0 0.00 0.30
ICE 141122C00250000 C 11/22/14 250.0 0.00 0.45
ICE 141122C00260000 C 11/22/14 260.0 0.00 0.35
ICE 141122C00270000 C 11/22/14 270.0 0.00 0.20
ICE 141122C00280000 C 11/22/14 280.0 0.00 0.15
ICE 141122C00290000 C 11/22/14 290.0 0.00 0.15
ICE 141122C00300000 C 11/22/14 300.0 0.00 0.15
ICE 141122P00140000 P 11/22/14 140.0 0.00 0.45
ICE 141122P00145000 P 11/22/14 145.0 0.05 0.50
ICE 141122P00150000 P 11/22/14 150.0 0.10 0.50
ICE 141122P00155000 P 11/22/14 155.0 0.15 0.55
ICE 141122P00160000 P 11/22/14 160.0 0.20 0.70
ICE 141122P00165000 P 11/22/14 165.0 0.35 0.60
ICE 141122P00170000 P 11/22/14 170.0 0.45 0.70
ICE 141122P00175000 P 11/22/14 175.0 0.70 1.20
ICE 141122P00180000 P 11/22/14 180.0 1.05 1.55
ICE 141122P00185000 P 11/22/14 185.0 1.50 2.35
ICE 141122P00190000 P 11/22/14 190.0 2.50 2.85
ICE 141122P00195000 P 11/22/14 195.0 3.80 4.30
ICE 141122P00200000 P 11/22/14 200.0 5.80 6.40
ICE 141122P00210000 P 11/22/14 210.0 11.90 12.80
ICE 141122P00220000 P 11/22/14 220.0 20.20 22.50
ICE 141122P00230000 P 11/22/14 230.0 29.40 32.50
ICE 141122P00240000 P 11/22/14 240.0 39.60 42.50
ICE 141122P00250000 P 11/22/14 250.0 48.50 52.40
ICE 141122P00260000 P 11/22/14 260.0 58.70 62.50
ICE 141122P00270000 P 11/22/14 270.0 68.60 72.40
ICE 141122P00280000 P 11/22/14 280.0 79.40 82.50
ICE 141122P00290000 P 11/22/14 290.0 89.30 92.50
ICE 141122P00300000 P 11/22/14 300.0 98.50 102.40
ICE 141220C00110000 C 12/20/14 110.0 87.70 91.10
ICE 141220C00115000 C 12/20/14 115.0 82.80 86.70
ICE 141220C00120000 C 12/20/14 120.0 77.70 80.70
ICE 141220C00125000 C 12/20/14 125.0 72.90 76.70
ICE 141220C00130000 C 12/20/14 130.0 67.90 71.80
ICE 141220C00135000 C 12/20/14 135.0 63.00 66.20
ICE 141220C00140000 C 12/20/14 140.0 58.10 61.20
ICE 141220C00145000 C 12/20/14 145.0 53.10 56.30
ICE 141220C00150000 C 12/20/14 150.0 48.20 51.20
ICE 141220C00155000 C 12/20/14 155.0 43.30 46.60
ICE 141220C00160000 C 12/20/14 160.0 38.50 41.40
ICE 141220C00165000 C 12/20/14 165.0 33.60 37.10
ICE 141220C00170000 C 12/20/14 170.0 28.90 31.70
ICE 141220C00175000 C 12/20/14 175.0 24.30 27.10
ICE 141220C00180000 C 12/20/14 180.0 19.90 22.60
ICE 141220C00185000 C 12/20/14 185.0 16.00 18.30
ICE 141220C00190000 C 12/20/14 190.0 13.50 13.90
ICE 141220C00195000 C 12/20/14 195.0 10.30 10.80
ICE 141220C00200000 C 12/20/14 200.0 7.50 7.90
ICE 141220C00210000 C 12/20/14 210.0 3.40 3.90
ICE 141220C00220000 C 12/20/14 220.0 1.20 2.00
ICE 141220C00230000 C 12/20/14 230.0 0.50 0.95
ICE 141220C00240000 C 12/20/14 240.0 0.15 0.50
ICE 141220C00250000 C 12/20/14 250.0 0.00 0.45
ICE 141220C00260000 C 12/20/14 260.0 0.00 0.45
ICE 141220C00270000 C 12/20/14 270.0 0.00 0.45
ICE 141220C00280000 C 12/20/14 280.0 0.00 0.35
ICE 141220C00290000 C 12/20/14 290.0 0.00 0.30
ICE 141220C00300000 C 12/20/14 300.0 0.00 0.20
ICE 141220P00110000 P 12/20/14 110.0 0.00 0.30
ICE 141220P00115000 P 12/20/14 115.0 0.00 0.50
ICE 141220P00120000 P 12/20/14 120.0 0.00 0.50
ICE 141220P00125000 P 12/20/14 125.0 0.00 1.05
ICE 141220P00130000 P 12/20/14 130.0 0.05 0.50
ICE 141220P00135000 P 12/20/14 135.0 0.15 0.65
ICE 141220P00140000 P 12/20/14 140.0 0.20 0.65
ICE 141220P00145000 P 12/20/14 145.0 0.25 0.65
ICE 141220P00150000 P 12/20/14 150.0 0.45 0.75
ICE 141220P00155000 P 12/20/14 155.0 0.15 1.55
ICE 141220P00160000 P 12/20/14 160.0 0.70 1.05
ICE 141220P00165000 P 12/20/14 165.0 0.90 1.35
ICE 141220P00170000 P 12/20/14 170.0 1.00 1.65
ICE 141220P00175000 P 12/20/14 175.0 1.35 2.15
ICE 141220P00180000 P 12/20/14 180.0 2.20 2.80
ICE 141220P00185000 P 12/20/14 185.0 3.00 3.40
ICE 141220P00190000 P 12/20/14 190.0 4.20 4.70
ICE 141220P00195000 P 12/20/14 195.0 5.80 6.40
ICE 141220P00200000 P 12/20/14 200.0 7.90 8.50
ICE 141220P00210000 P 12/20/14 210.0 14.10 14.80
ICE 141220P00220000 P 12/20/14 220.0 21.70 24.40
ICE 141220P00230000 P 12/20/14 230.0 30.70 33.50
ICE 141220P00240000 P 12/20/14 240.0 39.20 43.10
ICE 141220P00250000 P 12/20/14 250.0 49.60 53.00
ICE 141220P00260000 P 12/20/14 260.0 59.80 63.00
ICE 141220P00270000 P 12/20/14 270.0 68.70 72.90
ICE 141220P00280000 P 12/20/14 280.0 78.90 82.90
ICE 141220P00290000 P 12/20/14 290.0 88.70 92.90
ICE 141220P00300000 P 12/20/14 300.0 99.20 102.90
ICE 150117C00110000 C 01/17/15 110.0 87.80 91.10
ICE 150117C00115000 C 01/17/15 115.0 82.90 85.90
ICE 150117C00120000 C 01/17/15 120.0 78.00 81.30
ICE 150117C00125000 C 01/17/15 125.0 73.10 76.30
ICE 150117C00130000 C 01/17/15 130.0 68.00 71.10
ICE 150117C00135000 C 01/17/15 135.0 63.10 66.20
ICE 150117C00140000 C 01/17/15 140.0 58.20 61.80
ICE 150117C00145000 C 01/17/15 145.0 53.20 56.50
ICE 150117C00150000 C 01/17/15 150.0 48.30 51.50
ICE 150117C00155000 C 01/17/15 155.0 43.40 46.50
ICE 150117C00160000 C 01/17/15 160.0 38.70 41.50
ICE 150117C00165000 C 01/17/15 165.0 33.80 36.60
ICE 150117C00170000 C 01/17/15 170.0 29.40 32.10
ICE 150117C00175000 C 01/17/15 175.0 25.00 27.70
ICE 150117C00180000 C 01/17/15 180.0 20.80 23.50
ICE 150117C00185000 C 01/17/15 185.0 17.00 19.70
ICE 150117C00190000 C 01/17/15 190.0 14.50 15.20
ICE 150117C00195000 C 01/17/15 195.0 11.30 11.90
ICE 150117C00200000 C 01/17/15 200.0 8.80 9.10
ICE 150117C00210000 C 01/17/15 210.0 4.60 4.90
ICE 150117C00220000 C 01/17/15 220.0 1.95 2.55
ICE 150117C00230000 C 01/17/15 230.0 0.80 1.50
ICE 150117C00240000 C 01/17/15 240.0 0.35 0.85
ICE 150117C00250000 C 01/17/15 250.0 0.10 0.45
ICE 150117C00260000 C 01/17/15 260.0 0.00 0.50
ICE 150117C00270000 C 01/17/15 270.0 0.00 0.30
ICE 150117C00280000 C 01/17/15 280.0 0.00 0.50
ICE 150117C00290000 C 01/17/15 290.0 0.00 0.45
ICE 150117P00110000 P 01/17/15 110.0 0.00 0.85
ICE 150117P00115000 P 01/17/15 115.0 0.00 1.10
ICE 150117P00120000 P 01/17/15 120.0 0.20 0.55
ICE 150117P00125000 P 01/17/15 125.0 0.00 1.50
ICE 150117P00130000 P 01/17/15 130.0 0.30 0.60
ICE 150117P00135000 P 01/17/15 135.0 0.40 0.70
ICE 150117P00140000 P 01/17/15 140.0 0.50 0.80
ICE 150117P00145000 P 01/17/15 145.0 0.50 1.00
ICE 150117P00150000 P 01/17/15 150.0 0.70 1.15
ICE 150117P00155000 P 01/17/15 155.0 0.75 1.25
ICE 150117P00160000 P 01/17/15 160.0 0.95 1.45
ICE 150117P00165000 P 01/17/15 165.0 1.35 1.80
ICE 150117P00170000 P 01/17/15 170.0 1.75 2.25
ICE 150117P00175000 P 01/17/15 175.0 2.15 3.00
ICE 150117P00180000 P 01/17/15 180.0 3.10 3.50
ICE 150117P00185000 P 01/17/15 185.0 4.10 4.50
ICE 150117P00190000 P 01/17/15 190.0 5.50 6.00
ICE 150117P00195000 P 01/17/15 195.0 7.30 7.80
ICE 150117P00200000 P 01/17/15 200.0 9.50 10.40
ICE 150117P00210000 P 01/17/15 210.0 15.20 16.40
ICE 150117P00220000 P 01/17/15 220.0 22.50 25.30
ICE 150117P00230000 P 01/17/15 230.0 31.00 33.80
ICE 150117P00240000 P 01/17/15 240.0 40.50 43.50
ICE 150117P00250000 P 01/17/15 250.0 50.10 53.30
ICE 150117P00260000 P 01/17/15 260.0 59.90 63.20
ICE 150117P00270000 P 01/17/15 270.0 69.20 72.90
ICE 150117P00280000 P 01/17/15 280.0 80.10 83.00
ICE 150117P00290000 P 01/17/15 290.0 89.20 92.90
ICE 150320C00115000 C 03/20/15 115.0 83.10 86.00
ICE 150320C00120000 C 03/20/15 120.0 78.10 81.00
ICE 150320C00125000 C 03/20/15 125.0 73.20 76.00
ICE 150320C00130000 C 03/20/15 130.0 68.30 71.00
ICE 150320C00135000 C 03/20/15 135.0 63.40 66.20
ICE 150320C00140000 C 03/20/15 140.0 58.50 61.30
ICE 150320C00145000 C 03/20/15 145.0 53.70 56.60
ICE 150320C00150000 C 03/20/15 150.0 48.90 52.00
ICE 150320C00155000 C 03/20/15 155.0 44.20 47.20
ICE 150320C00160000 C 03/20/15 160.0 39.60 42.30
ICE 150320C00165000 C 03/20/15 165.0 35.20 37.70
ICE 150320C00170000 C 03/20/15 170.0 30.80 33.60
ICE 150320C00175000 C 03/20/15 175.0 26.80 29.50
ICE 150320C00180000 C 03/20/15 180.0 22.80 25.60
ICE 150320C00185000 C 03/20/15 185.0 19.10 22.20
ICE 150320C00190000 C 03/20/15 190.0 16.00 18.90
ICE 150320C00195000 C 03/20/15 195.0 13.00 16.00
ICE 150320C00200000 C 03/20/15 200.0 10.70 13.00
ICE 150320C00210000 C 03/20/15 210.0 6.70 8.30
ICE 150320C00220000 C 03/20/15 220.0 3.50 5.40
ICE 150320C00230000 C 03/20/15 230.0 1.95 3.40
ICE 150320C00240000 C 03/20/15 240.0 1.10 2.05
ICE 150320C00250000 C 03/20/15 250.0 0.40 1.20
ICE 150320C00260000 C 03/20/15 260.0 0.25 1.60
ICE 150320C00270000 C 03/20/15 270.0 0.10 1.35
ICE 150320C00280000 C 03/20/15 280.0 0.05 0.40
ICE 150320C00290000 C 03/20/15 290.0 0.00 0.50
ICE 150320P00115000 P 03/20/15 115.0 0.35 0.85
ICE 150320P00120000 P 03/20/15 120.0 0.45 0.95
ICE 150320P00125000 P 03/20/15 125.0 0.60 1.00
ICE 150320P00130000 P 03/20/15 130.0 0.70 1.20
ICE 150320P00135000 P 03/20/15 135.0 0.85 1.35
ICE 150320P00140000 P 03/20/15 140.0 0.50 1.65
ICE 150320P00145000 P 03/20/15 145.0 1.25 1.50
ICE 150320P00150000 P 03/20/15 150.0 1.45 2.25
ICE 150320P00155000 P 03/20/15 155.0 1.70 2.65
ICE 150320P00160000 P 03/20/15 160.0 2.05 3.20
ICE 150320P00165000 P 03/20/15 165.0 2.50 3.80
ICE 150320P00170000 P 03/20/15 170.0 3.20 4.60
ICE 150320P00175000 P 03/20/15 175.0 4.10 4.70
ICE 150320P00180000 P 03/20/15 180.0 5.10 6.90
ICE 150320P00185000 P 03/20/15 185.0 6.30 7.80
ICE 150320P00190000 P 03/20/15 190.0 7.90 9.70
ICE 150320P00195000 P 03/20/15 195.0 10.50 12.30
ICE 150320P00200000 P 03/20/15 200.0 12.80 14.40
ICE 150320P00210000 P 03/20/15 210.0 17.70 20.70
ICE 150320P00220000 P 03/20/15 220.0 24.90 27.80
ICE 150320P00230000 P 03/20/15 230.0 33.20 35.90
ICE 150320P00240000 P 03/20/15 240.0 41.70 44.70
ICE 150320P00250000 P 03/20/15 250.0 50.90 54.00
ICE 150320P00260000 P 03/20/15 260.0 60.70 63.70
ICE 150320P00270000 P 03/20/15 270.0 70.50 73.40
ICE 150320P00280000 P 03/20/15 280.0 80.00 83.30
ICE 150320P00290000 P 03/20/15 290.0 89.90 93.20
ICE 150619C00140000 C 06/19/15 140.0 59.10 62.00
ICE 150619C00145000 C 06/19/15 145.0 54.20 57.40
ICE 150619C00150000 C 06/19/15 150.0 49.90 52.90
ICE 150619C00155000 C 06/19/15 155.0 45.50 48.00
ICE 150619C00160000 C 06/19/15 160.0 41.20 43.70
ICE 150619C00165000 C 06/19/15 165.0 37.00 39.70
ICE 150619C00170000 C 06/19/15 170.0 33.00 35.70
ICE 150619C00175000 C 06/19/15 175.0 29.20 32.00
ICE 150619C00180000 C 06/19/15 180.0 25.60 28.40
ICE 150619C00185000 C 06/19/15 185.0 22.40 25.10
ICE 150619C00190000 C 06/19/15 190.0 19.20 22.10
ICE 150619C00195000 C 06/19/15 195.0 16.50 19.30
ICE 150619C00200000 C 06/19/15 200.0 13.90 16.80
ICE 150619C00210000 C 06/19/15 210.0 9.70 12.60
ICE 150619C00220000 C 06/19/15 220.0 6.30 9.50
ICE 150619C00230000 C 06/19/15 230.0 3.70 7.20
ICE 150619C00240000 C 06/19/15 240.0 2.80 4.20
ICE 150619C00250000 C 06/19/15 250.0 1.50 3.90
ICE 150619C00260000 C 06/19/15 260.0 0.20 3.40
ICE 150619C00270000 C 06/19/15 270.0 0.25 2.50
ICE 150619C00280000 C 06/19/15 280.0 0.05 2.10
ICE 150619C00290000 C 06/19/15 290.0 0.00 0.85
ICE 150619C00300000 C 06/19/15 300.0 0.00 1.45
ICE 150619P00140000 P 06/19/15 140.0 1.35 3.80
ICE 150619P00145000 P 06/19/15 145.0 0.90 4.80
ICE 150619P00150000 P 06/19/15 150.0 1.35 5.20
ICE 150619P00155000 P 06/19/15 155.0 2.25 4.40
ICE 150619P00160000 P 06/19/15 160.0 2.85 6.50
ICE 150619P00165000 P 06/19/15 165.0 3.50 6.20
ICE 150619P00170000 P 06/19/15 170.0 4.40 8.30
ICE 150619P00175000 P 06/19/15 175.0 5.60 9.50
ICE 150619P00180000 P 06/19/15 180.0 8.00 10.10
ICE 150619P00185000 P 06/19/15 185.0 9.60 11.60
ICE 150619P00190000 P 06/19/15 190.0 11.10 13.60
ICE 150619P00195000 P 06/19/15 195.0 12.90 16.30
ICE 150619P00200000 P 06/19/15 200.0 15.60 18.50
ICE 150619P00210000 P 06/19/15 210.0 21.30 24.10
ICE 150619P00220000 P 06/19/15 220.0 28.10 30.70
ICE 150619P00230000 P 06/19/15 230.0 35.80 38.70
ICE 150619P00240000 P 06/19/15 240.0 44.20 46.90
ICE 150619P00250000 P 06/19/15 250.0 53.00 55.60
ICE 150619P00260000 P 06/19/15 260.0 62.00 64.70
ICE 150619P00270000 P 06/19/15 270.0 71.60 74.10
ICE 150619P00280000 P 06/19/15 280.0 80.40 83.70
ICE 150619P00290000 P 06/19/15 290.0 90.80 93.50
ICE 150619P00300000 P 06/19/15 300.0 99.40 103.30
ICE 160115C00095000 C 01/15/16 95.0 103.00 106.50
ICE 160115C00100000 C 01/15/16 100.0 98.10 101.70
ICE 160115C00105000 C 01/15/16 105.0 93.20 96.80
ICE 160115C00110000 C 01/15/16 110.0 88.20 92.20
ICE 160115C00115000 C 01/15/16 115.0 83.30 87.50
ICE 160115C00120000 C 01/15/16 120.0 78.70 83.00
ICE 160115C00125000 C 01/15/16 125.0 74.00 77.50
ICE 160115C00130000 C 01/15/16 130.0 69.40 73.50
ICE 160115C00135000 C 01/15/16 135.0 64.90 68.60
ICE 160115C00140000 C 01/15/16 140.0 60.50 64.50
ICE 160115C00145000 C 01/15/16 145.0 56.10 59.20
ICE 160115C00150000 C 01/15/16 150.0 52.00 55.10
ICE 160115C00155000 C 01/15/16 155.0 48.00 51.10
ICE 160115C00160000 C 01/15/16 160.0 44.00 47.20
ICE 160115C00165000 C 01/15/16 165.0 40.30 43.50
ICE 160115C00170000 C 01/15/16 170.0 36.70 39.90
ICE 160115C00175000 C 01/15/16 175.0 33.20 36.50
ICE 160115C00180000 C 01/15/16 180.0 29.80 33.30
ICE 160115C00185000 C 01/15/16 185.0 26.80 30.40
ICE 160115C00190000 C 01/15/16 190.0 24.00 27.60
ICE 160115C00195000 C 01/15/16 195.0 21.30 24.90
ICE 160115C00200000 C 01/15/16 200.0 20.00 22.50
ICE 160115C00210000 C 01/15/16 210.0 14.90 18.50
ICE 160115C00220000 C 01/15/16 220.0 11.00 14.80
ICE 160115C00230000 C 01/15/16 230.0 7.70 12.00
ICE 160115C00240000 C 01/15/16 240.0 5.30 8.80
ICE 160115C00250000 C 01/15/16 250.0 3.40 7.70
ICE 160115C00260000 C 01/15/16 260.0 2.10 6.30
ICE 160115C00270000 C 01/15/16 270.0 0.90 5.20
ICE 160115C00280000 C 01/15/16 280.0 0.10 4.90
ICE 160115C00290000 C 01/15/16 290.0 1.50 3.60
ICE 160115P00095000 P 01/15/16 95.0 0.60 3.60
ICE 160115P00100000 P 01/15/16 100.0 0.75 3.80
ICE 160115P00105000 P 01/15/16 105.0 0.90 4.10
ICE 160115P00110000 P 01/15/16 110.0 1.10 4.40
ICE 160115P00115000 P 01/15/16 115.0 1.30 4.60
ICE 160115P00120000 P 01/15/16 120.0 0.50 5.00
ICE 160115P00125000 P 01/15/16 125.0 0.80 5.30
ICE 160115P00130000 P 01/15/16 130.0 1.20 5.80
ICE 160115P00135000 P 01/15/16 135.0 1.90 6.40
ICE 160115P00140000 P 01/15/16 140.0 2.50 6.70
ICE 160115P00145000 P 01/15/16 145.0 3.10 7.70
ICE 160115P00150000 P 01/15/16 150.0 4.20 8.60
ICE 160115P00155000 P 01/15/16 155.0 5.10 9.30
ICE 160115P00160000 P 01/15/16 160.0 6.20 10.60
ICE 160115P00165000 P 01/15/16 165.0 7.40 11.80
ICE 160115P00170000 P 01/15/16 170.0 8.90 13.10
ICE 160115P00175000 P 01/15/16 175.0 10.50 14.70
ICE 160115P00180000 P 01/15/16 180.0 12.30 16.30
ICE 160115P00185000 P 01/15/16 185.0 14.30 18.20
ICE 160115P00190000 P 01/15/16 190.0 16.50 20.40
ICE 160115P00195000 P 01/15/16 195.0 18.90 22.30
ICE 160115P00200000 P 01/15/16 200.0 21.40 24.80
ICE 160115P00210000 P 01/15/16 210.0 27.50 30.80
ICE 160115P00220000 P 01/15/16 220.0 33.80 37.30
ICE 160115P00230000 P 01/15/16 230.0 40.90 44.20
ICE 160115P00240000 P 01/15/16 240.0 48.60 51.80
ICE 160115P00250000 P 01/15/16 250.0 56.80 59.90
ICE 160115P00260000 P 01/15/16 260.0 65.50 68.50
ICE 160115P00270000 P 01/15/16 270.0 74.40 77.30
ICE 160115P00280000 P 01/15/16 280.0 82.60 86.40
ICE 160115P00290000 P 01/15/16 290.0 92.60 96.30

OPRA data is delayed 15 minutes.