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

Intercontinental Exchange Inc (ICE)
As of Jul 2 2015 1:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ICE 150717C00120000 C 07/17/15 120.0 105.00 108.50
ICE 150717C00125000 C 07/17/15 125.0 99.60 103.60
ICE 150717C00130000 C 07/17/15 130.0 95.00 98.60
ICE 150717C00135000 C 07/17/15 135.0 89.90 93.60
ICE 150717C00140000 C 07/17/15 140.0 85.00 88.60
ICE 150717C00145000 C 07/17/15 145.0 80.00 83.50
ICE 150717C00150000 C 07/17/15 150.0 75.00 78.60
ICE 150717C00155000 C 07/17/15 155.0 70.00 73.60
ICE 150717C00160000 C 07/17/15 160.0 65.10 68.60
ICE 150717C00165000 C 07/17/15 165.0 59.90 63.60
ICE 150717C00170000 C 07/17/15 170.0 55.20 58.60
ICE 150717C00175000 C 07/17/15 175.0 50.20 53.60
ICE 150717C00180000 C 07/17/15 180.0 45.30 48.60
ICE 150717C00185000 C 07/17/15 185.0 40.00 43.60
ICE 150717C00190000 C 07/17/15 190.0 35.40 38.30
ICE 150717C00195000 C 07/17/15 195.0 30.40 33.20
ICE 150717C00200000 C 07/17/15 200.0 25.50 28.30
ICE 150717C00210000 C 07/17/15 210.0 15.50 18.60
ICE 150717C00220000 C 07/17/15 220.0 7.10 9.10
ICE 150717C00230000 C 07/17/15 230.0 1.80 2.20
ICE 150717C00240000 C 07/17/15 240.0 0.10 0.25
ICE 150717C00250000 C 07/17/15 250.0 0.00 0.50
ICE 150717C00260000 C 07/17/15 260.0 0.00 0.50
ICE 150717C00270000 C 07/17/15 270.0 0.00 0.45
ICE 150717C00280000 C 07/17/15 280.0 0.00 0.45
ICE 150717C00290000 C 07/17/15 290.0 0.00 0.45
ICE 150717C00300000 C 07/17/15 300.0 0.00 0.45
ICE 150717C00310000 C 07/17/15 310.0 0.00 0.45
ICE 150717C00320000 C 07/17/15 320.0 0.00 0.45
ICE 150717C00330000 C 07/17/15 330.0 0.00 0.45
ICE 150717C00340000 C 07/17/15 340.0 0.00 0.45
ICE 150717C00350000 C 07/17/15 350.0 0.00 0.45
ICE 150717C00360000 C 07/17/15 360.0 0.00 0.45
ICE 150717P00120000 P 07/17/15 120.0 0.00 0.45
ICE 150717P00125000 P 07/17/15 125.0 0.00 0.45
ICE 150717P00130000 P 07/17/15 130.0 0.00 0.45
ICE 150717P00135000 P 07/17/15 135.0 0.00 0.45
ICE 150717P00140000 P 07/17/15 140.0 0.00 0.45
ICE 150717P00145000 P 07/17/15 145.0 0.00 0.45
ICE 150717P00150000 P 07/17/15 150.0 0.00 0.45
ICE 150717P00155000 P 07/17/15 155.0 0.00 0.45
ICE 150717P00160000 P 07/17/15 160.0 0.00 0.45
ICE 150717P00165000 P 07/17/15 165.0 0.00 0.50
ICE 150717P00170000 P 07/17/15 170.0 0.00 0.50
ICE 150717P00175000 P 07/17/15 175.0 0.00 0.50
ICE 150717P00180000 P 07/17/15 180.0 0.00 0.50
ICE 150717P00185000 P 07/17/15 185.0 0.00 0.50
ICE 150717P00190000 P 07/17/15 190.0 0.00 0.50
ICE 150717P00195000 P 07/17/15 195.0 0.00 0.50
ICE 150717P00200000 P 07/17/15 200.0 0.05 0.50
ICE 150717P00210000 P 07/17/15 210.0 0.25 0.45
ICE 150717P00220000 P 07/17/15 220.0 1.30 1.60
ICE 150717P00230000 P 07/17/15 230.0 5.00 5.90
ICE 150717P00240000 P 07/17/15 240.0 12.30 15.30
ICE 150717P00250000 P 07/17/15 250.0 21.90 24.70
ICE 150717P00260000 P 07/17/15 260.0 32.00 34.60
ICE 150717P00270000 P 07/17/15 270.0 41.40 45.00
ICE 150717P00280000 P 07/17/15 280.0 51.40 55.00
ICE 150717P00290000 P 07/17/15 290.0 61.40 65.00
ICE 150717P00300000 P 07/17/15 300.0 71.40 75.00
ICE 150717P00310000 P 07/17/15 310.0 81.40 85.00
ICE 150717P00320000 P 07/17/15 320.0 91.50 95.00
ICE 150717P00330000 P 07/17/15 330.0 101.40 105.00
ICE 150717P00340000 P 07/17/15 340.0 111.50 115.00
ICE 150717P00350000 P 07/17/15 350.0 121.40 125.00
ICE 150717P00360000 P 07/17/15 360.0 131.40 135.00
ICE 150821C00120000 C 08/21/15 120.0 105.00 108.60
ICE 150821C00125000 C 08/21/15 125.0 100.00 103.60
ICE 150821C00130000 C 08/21/15 130.0 95.00 98.60
ICE 150821C00135000 C 08/21/15 135.0 90.10 93.70
ICE 150821C00140000 C 08/21/15 140.0 84.90 88.70
ICE 150821C00145000 C 08/21/15 145.0 80.10 83.60
ICE 150821C00150000 C 08/21/15 150.0 75.00 78.60
ICE 150821C00155000 C 08/21/15 155.0 70.10 73.70
ICE 150821C00160000 C 08/21/15 160.0 65.10 68.80
ICE 150821C00165000 C 08/21/15 165.0 60.10 63.70
ICE 150821C00170000 C 08/21/15 170.0 55.20 58.80
ICE 150821C00175000 C 08/21/15 175.0 50.20 53.90
ICE 150821C00180000 C 08/21/15 180.0 45.30 49.00
ICE 150821C00185000 C 08/21/15 185.0 40.20 44.10
ICE 150821C00190000 C 08/21/15 190.0 35.50 39.00
ICE 150821C00195000 C 08/21/15 195.0 30.70 33.80
ICE 150821C00200000 C 08/21/15 200.0 27.00 28.40
ICE 150821C00210000 C 08/21/15 210.0 18.10 19.60
ICE 150821C00220000 C 08/21/15 220.0 10.50 11.50
ICE 150821C00230000 C 08/21/15 230.0 4.90 5.60
ICE 150821C00240000 C 08/21/15 240.0 1.80 2.05
ICE 150821C00250000 C 08/21/15 250.0 0.35 0.80
ICE 150821C00260000 C 08/21/15 260.0 0.00 0.50
ICE 150821C00270000 C 08/21/15 270.0 0.00 0.30
ICE 150821C00280000 C 08/21/15 280.0 0.00 0.20
ICE 150821C00290000 C 08/21/15 290.0 0.00 0.15
ICE 150821C00300000 C 08/21/15 300.0 0.00 0.10
ICE 150821C00310000 C 08/21/15 310.0 0.00 0.10
ICE 150821C00320000 C 08/21/15 320.0 0.00 0.10
ICE 150821C00330000 C 08/21/15 330.0 0.00 0.10
ICE 150821C00340000 C 08/21/15 340.0 0.00 0.10
ICE 150821C00350000 C 08/21/15 350.0 0.00 0.10
ICE 150821P00120000 P 08/21/15 120.0 0.00 0.10
ICE 150821P00125000 P 08/21/15 125.0 0.00 0.10
ICE 150821P00130000 P 08/21/15 130.0 0.00 0.10
ICE 150821P00135000 P 08/21/15 135.0 0.00 0.10
ICE 150821P00140000 P 08/21/15 140.0 0.00 0.15
ICE 150821P00145000 P 08/21/15 145.0 0.00 0.15
ICE 150821P00150000 P 08/21/15 150.0 0.00 0.20
ICE 150821P00155000 P 08/21/15 155.0 0.00 0.30
ICE 150821P00160000 P 08/21/15 160.0 0.00 0.40
ICE 150821P00165000 P 08/21/15 165.0 0.00 0.50
ICE 150821P00170000 P 08/21/15 170.0 0.05 0.50
ICE 150821P00175000 P 08/21/15 175.0 0.05 0.55
ICE 150821P00180000 P 08/21/15 180.0 0.15 0.65
ICE 150821P00185000 P 08/21/15 185.0 0.25 0.75
ICE 150821P00190000 P 08/21/15 190.0 0.40 0.90
ICE 150821P00195000 P 08/21/15 195.0 0.55 1.05
ICE 150821P00200000 P 08/21/15 200.0 0.85 1.35
ICE 150821P00210000 P 08/21/15 210.0 2.25 2.65
ICE 150821P00220000 P 08/21/15 220.0 4.30 4.90
ICE 150821P00230000 P 08/21/15 230.0 8.30 9.20
ICE 150821P00240000 P 08/21/15 240.0 14.90 16.10
ICE 150821P00250000 P 08/21/15 250.0 23.70 24.80
ICE 150821P00260000 P 08/21/15 260.0 31.60 34.80
ICE 150821P00270000 P 08/21/15 270.0 41.50 44.90
ICE 150821P00280000 P 08/21/15 280.0 51.40 55.00
ICE 150821P00290000 P 08/21/15 290.0 61.40 65.00
ICE 150821P00300000 P 08/21/15 300.0 71.40 75.00
ICE 150821P00310000 P 08/21/15 310.0 81.40 85.00
ICE 150821P00320000 P 08/21/15 320.0 91.50 95.00
ICE 150821P00330000 P 08/21/15 330.0 101.50 105.00
ICE 150821P00340000 P 08/21/15 340.0 111.50 115.10
ICE 150821P00350000 P 08/21/15 350.0 121.50 125.10
ICE 150918C00120000 C 09/18/15 120.0 105.00 108.60
ICE 150918C00125000 C 09/18/15 125.0 100.10 103.60
ICE 150918C00130000 C 09/18/15 130.0 95.10 98.60
ICE 150918C00135000 C 09/18/15 135.0 90.00 93.60
ICE 150918C00140000 C 09/18/15 140.0 85.10 88.60
ICE 150918C00145000 C 09/18/15 145.0 80.10 83.70
ICE 150918C00150000 C 09/18/15 150.0 75.20 78.70
ICE 150918C00155000 C 09/18/15 155.0 70.10 73.80
ICE 150918C00160000 C 09/18/15 160.0 65.20 68.90
ICE 150918C00165000 C 09/18/15 165.0 60.30 63.90
ICE 150918C00170000 C 09/18/15 170.0 55.30 59.00
ICE 150918C00175000 C 09/18/15 175.0 50.40 54.10
ICE 150918C00180000 C 09/18/15 180.0 45.50 49.20
ICE 150918C00185000 C 09/18/15 185.0 40.90 43.90
ICE 150918C00190000 C 09/18/15 190.0 36.70 38.40
ICE 150918C00195000 C 09/18/15 195.0 32.10 33.70
ICE 150918C00200000 C 09/18/15 200.0 27.60 29.10
ICE 150918C00210000 C 09/18/15 210.0 19.10 20.50
ICE 150918C00220000 C 09/18/15 220.0 11.80 13.10
ICE 150918C00230000 C 09/18/15 230.0 6.20 7.30
ICE 150918C00240000 C 09/18/15 240.0 2.80 3.60
ICE 150918C00250000 C 09/18/15 250.0 1.00 1.50
ICE 150918C00260000 C 09/18/15 260.0 0.20 0.70
ICE 150918C00270000 C 09/18/15 270.0 0.00 0.50
ICE 150918C00280000 C 09/18/15 280.0 0.00 0.35
ICE 150918C00290000 C 09/18/15 290.0 0.00 0.25
ICE 150918C00300000 C 09/18/15 300.0 0.00 0.15
ICE 150918C00310000 C 09/18/15 310.0 0.00 0.15
ICE 150918P00120000 P 09/18/15 120.0 0.00 0.10
ICE 150918P00125000 P 09/18/15 125.0 0.00 0.20
ICE 150918P00130000 P 09/18/15 130.0 0.00 0.10
ICE 150918P00135000 P 09/18/15 135.0 0.00 0.25
ICE 150918P00140000 P 09/18/15 140.0 0.00 0.35
ICE 150918P00145000 P 09/18/15 145.0 0.00 0.45
ICE 150918P00150000 P 09/18/15 150.0 0.00 0.50
ICE 150918P00155000 P 09/18/15 155.0 0.05 0.50
ICE 150918P00160000 P 09/18/15 160.0 0.10 0.60
ICE 150918P00165000 P 09/18/15 165.0 0.20 0.60
ICE 150918P00170000 P 09/18/15 170.0 0.30 0.70
ICE 150918P00175000 P 09/18/15 175.0 0.40 0.80
ICE 150918P00180000 P 09/18/15 180.0 0.35 0.95
ICE 150918P00185000 P 09/18/15 185.0 0.65 1.15
ICE 150918P00190000 P 09/18/15 190.0 0.90 1.40
ICE 150918P00195000 P 09/18/15 195.0 1.20 1.70
ICE 150918P00200000 P 09/18/15 200.0 1.70 2.20
ICE 150918P00210000 P 09/18/15 210.0 3.10 3.90
ICE 150918P00220000 P 09/18/15 220.0 5.70 6.70
ICE 150918P00230000 P 09/18/15 230.0 10.00 11.20
ICE 150918P00240000 P 09/18/15 240.0 16.40 17.70
ICE 150918P00250000 P 09/18/15 250.0 24.70 26.00
ICE 150918P00260000 P 09/18/15 260.0 33.00 35.80
ICE 150918P00270000 P 09/18/15 270.0 42.20 45.70
ICE 150918P00280000 P 09/18/15 280.0 52.10 55.60
ICE 150918P00290000 P 09/18/15 290.0 62.00 65.40
ICE 150918P00300000 P 09/18/15 300.0 72.10 75.50
ICE 150918P00310000 P 09/18/15 310.0 82.10 85.40
ICE 151218C00115000 C 12/18/15 115.0 110.10 113.70
ICE 151218C00120000 C 12/18/15 120.0 105.10 108.50
ICE 151218C00125000 C 12/18/15 125.0 100.00 103.70
ICE 151218C00130000 C 12/18/15 130.0 95.00 98.70
ICE 151218C00135000 C 12/18/15 135.0 90.20 93.50
ICE 151218C00140000 C 12/18/15 140.0 85.30 88.80
ICE 151218C00145000 C 12/18/15 145.0 80.30 83.70
ICE 151218C00150000 C 12/18/15 150.0 75.40 78.80
ICE 151218C00155000 C 12/18/15 155.0 70.40 73.90
ICE 151218C00160000 C 12/18/15 160.0 65.60 69.10
ICE 151218C00165000 C 12/18/15 165.0 60.80 64.30
ICE 151218C00170000 C 12/18/15 170.0 55.90 59.50
ICE 151218C00175000 C 12/18/15 175.0 51.90 53.80
ICE 151218C00180000 C 12/18/15 180.0 47.20 49.20
ICE 151218C00185000 C 12/18/15 185.0 42.60 44.70
ICE 151218C00190000 C 12/18/15 190.0 38.30 40.30
ICE 151218C00195000 C 12/18/15 195.0 33.90 35.90
ICE 151218C00200000 C 12/18/15 200.0 29.70 31.80
ICE 151218C00210000 C 12/18/15 210.0 22.10 23.40
ICE 151218C00220000 C 12/18/15 220.0 15.50 17.00
ICE 151218C00230000 C 12/18/15 230.0 10.10 11.60
ICE 151218C00240000 C 12/18/15 240.0 6.30 7.40
ICE 151218C00250000 C 12/18/15 250.0 3.60 4.40
ICE 151218C00260000 C 12/18/15 260.0 2.00 2.80
ICE 151218C00270000 C 12/18/15 270.0 0.95 1.25
ICE 151218C00280000 C 12/18/15 280.0 0.40 0.85
ICE 151218C00290000 C 12/18/15 290.0 0.05 0.55
ICE 151218C00300000 C 12/18/15 300.0 0.00 0.50
ICE 151218C00310000 C 12/18/15 310.0 0.00 0.45
ICE 151218C00320000 C 12/18/15 320.0 0.00 0.35
ICE 151218C00330000 C 12/18/15 330.0 0.00 0.30
ICE 151218C00340000 C 12/18/15 340.0 0.00 0.25
ICE 151218P00115000 P 12/18/15 115.0 0.00 0.50
ICE 151218P00120000 P 12/18/15 120.0 0.05 0.55
ICE 151218P00125000 P 12/18/15 125.0 0.10 0.60
ICE 151218P00130000 P 12/18/15 130.0 0.15 0.65
ICE 151218P00135000 P 12/18/15 135.0 0.20 0.70
ICE 151218P00140000 P 12/18/15 140.0 0.25 0.75
ICE 151218P00145000 P 12/18/15 145.0 0.40 0.85
ICE 151218P00150000 P 12/18/15 150.0 0.50 0.95
ICE 151218P00155000 P 12/18/15 155.0 0.60 1.10
ICE 151218P00160000 P 12/18/15 160.0 0.75 1.25
ICE 151218P00165000 P 12/18/15 165.0 0.95 1.45
ICE 151218P00170000 P 12/18/15 170.0 1.15 1.85
ICE 151218P00175000 P 12/18/15 175.0 1.45 1.95
ICE 151218P00180000 P 12/18/15 180.0 1.85 2.35
ICE 151218P00185000 P 12/18/15 185.0 2.15 2.95
ICE 151218P00190000 P 12/18/15 190.0 2.70 3.30
ICE 151218P00195000 P 12/18/15 195.0 3.50 4.30
ICE 151218P00200000 P 12/18/15 200.0 4.40 5.10
ICE 151218P00210000 P 12/18/15 210.0 6.70 7.70
ICE 151218P00220000 P 12/18/15 220.0 10.00 11.40
ICE 151218P00230000 P 12/18/15 230.0 14.30 15.80
ICE 151218P00240000 P 12/18/15 240.0 20.20 22.20
ICE 151218P00250000 P 12/18/15 250.0 27.40 29.50
ICE 151218P00260000 P 12/18/15 260.0 35.70 37.70
ICE 151218P00270000 P 12/18/15 270.0 44.70 47.00
ICE 151218P00280000 P 12/18/15 280.0 53.30 56.80
ICE 151218P00290000 P 12/18/15 290.0 62.90 66.50
ICE 151218P00300000 P 12/18/15 300.0 72.80 76.30
ICE 151218P00310000 P 12/18/15 310.0 82.70 86.10
ICE 151218P00320000 P 12/18/15 320.0 92.60 96.10
ICE 151218P00330000 P 12/18/15 330.0 102.60 106.00
ICE 151218P00340000 P 12/18/15 340.0 112.50 115.80
ICE 160115C00095000 C 01/15/16 95.0 129.80 133.60
ICE 160115C00100000 C 01/15/16 100.0 124.70 128.60
ICE 160115C00105000 C 01/15/16 105.0 119.80 123.60
ICE 160115C00110000 C 01/15/16 110.0 114.80 118.60
ICE 160115C00115000 C 01/15/16 115.0 109.80 113.60
ICE 160115C00120000 C 01/15/16 120.0 104.80 108.60
ICE 160115C00125000 C 01/15/16 125.0 99.90 103.70
ICE 160115C00130000 C 01/15/16 130.0 95.10 98.80
ICE 160115C00135000 C 01/15/16 135.0 90.00 93.80
ICE 160115C00140000 C 01/15/16 140.0 85.20 88.90
ICE 160115C00145000 C 01/15/16 145.0 80.30 84.20
ICE 160115C00150000 C 01/15/16 150.0 75.40 79.00
ICE 160115C00155000 C 01/15/16 155.0 70.30 74.10
ICE 160115C00160000 C 01/15/16 160.0 65.40 69.30
ICE 160115C00165000 C 01/15/16 165.0 60.90 64.00
ICE 160115C00170000 C 01/15/16 170.0 56.10 59.30
ICE 160115C00175000 C 01/15/16 175.0 52.10 54.10
ICE 160115C00180000 C 01/15/16 180.0 47.30 49.60
ICE 160115C00185000 C 01/15/16 185.0 43.10 45.10
ICE 160115C00190000 C 01/15/16 190.0 38.70 40.70
ICE 160115C00195000 C 01/15/16 195.0 34.50 36.50
ICE 160115C00200000 C 01/15/16 200.0 30.40 32.40
ICE 160115C00210000 C 01/15/16 210.0 22.80 24.80
ICE 160115C00220000 C 01/15/16 220.0 16.30 18.10
ICE 160115C00230000 C 01/15/16 230.0 11.00 12.40
ICE 160115C00240000 C 01/15/16 240.0 7.00 8.10
ICE 160115C00250000 C 01/15/16 250.0 4.20 5.00
ICE 160115C00260000 C 01/15/16 260.0 2.30 3.10
ICE 160115C00270000 C 01/15/16 270.0 1.30 1.80
ICE 160115C00280000 C 01/15/16 280.0 0.65 1.30
ICE 160115C00290000 C 01/15/16 290.0 0.40 0.75
ICE 160115C00300000 C 01/15/16 300.0 0.05 0.55
ICE 160115C00310000 C 01/15/16 310.0 0.00 0.50
ICE 160115C00320000 C 01/15/16 320.0 0.00 0.40
ICE 160115C00330000 C 01/15/16 330.0 0.00 0.35
ICE 160115P00095000 P 01/15/16 95.0 0.05 0.20
ICE 160115P00100000 P 01/15/16 100.0 0.05 0.25
ICE 160115P00105000 P 01/15/16 105.0 0.05 0.45
ICE 160115P00110000 P 01/15/16 110.0 0.05 0.55
ICE 160115P00115000 P 01/15/16 115.0 0.05 0.55
ICE 160115P00120000 P 01/15/16 120.0 0.15 0.65
ICE 160115P00125000 P 01/15/16 125.0 0.15 0.65
ICE 160115P00130000 P 01/15/16 130.0 0.20 0.70
ICE 160115P00135000 P 01/15/16 135.0 0.30 0.80
ICE 160115P00140000 P 01/15/16 140.0 0.35 0.85
ICE 160115P00145000 P 01/15/16 145.0 0.50 1.00
ICE 160115P00150000 P 01/15/16 150.0 0.60 1.10
ICE 160115P00155000 P 01/15/16 155.0 0.60 1.40
ICE 160115P00160000 P 01/15/16 160.0 1.05 2.00
ICE 160115P00165000 P 01/15/16 165.0 1.25 1.75
ICE 160115P00170000 P 01/15/16 170.0 1.50 2.10
ICE 160115P00175000 P 01/15/16 175.0 1.80 2.35
ICE 160115P00180000 P 01/15/16 180.0 2.10 2.90
ICE 160115P00185000 P 01/15/16 185.0 2.60 3.40
ICE 160115P00190000 P 01/15/16 190.0 3.30 4.40
ICE 160115P00195000 P 01/15/16 195.0 4.00 5.30
ICE 160115P00200000 P 01/15/16 200.0 5.00 5.80
ICE 160115P00210000 P 01/15/16 210.0 7.40 8.50
ICE 160115P00220000 P 01/15/16 220.0 10.70 12.10
ICE 160115P00230000 P 01/15/16 230.0 15.40 16.60
ICE 160115P00240000 P 01/15/16 240.0 21.10 23.10
ICE 160115P00250000 P 01/15/16 250.0 28.10 30.20
ICE 160115P00260000 P 01/15/16 260.0 36.20 38.30
ICE 160115P00270000 P 01/15/16 270.0 45.10 46.90
ICE 160115P00280000 P 01/15/16 280.0 54.40 56.40
ICE 160115P00290000 P 01/15/16 290.0 63.10 66.80
ICE 160115P00300000 P 01/15/16 300.0 72.80 76.50
ICE 160115P00310000 P 01/15/16 310.0 82.80 86.30
ICE 160115P00320000 P 01/15/16 320.0 92.60 96.10
ICE 160115P00330000 P 01/15/16 330.0 102.50 106.20

OPRA data is delayed 15 minutes.