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 Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ICE 141220C00110000 C 12/20/14 110.0 110.30 114.10
ICE 141220C00115000 C 12/20/14 115.0 105.80 109.10
ICE 141220C00120000 C 12/20/14 120.0 100.60 104.20
ICE 141220C00125000 C 12/20/14 125.0 95.60 99.10
ICE 141220C00130000 C 12/20/14 130.0 90.70 94.30
ICE 141220C00135000 C 12/20/14 135.0 85.70 89.10
ICE 141220C00140000 C 12/20/14 140.0 80.80 84.30
ICE 141220C00145000 C 12/20/14 145.0 75.80 79.10
ICE 141220C00150000 C 12/20/14 150.0 70.60 74.20
ICE 141220C00155000 C 12/20/14 155.0 65.80 69.20
ICE 141220C00160000 C 12/20/14 160.0 60.00 64.00
ICE 141220C00165000 C 12/20/14 165.0 55.00 58.90
ICE 141220C00170000 C 12/20/14 170.0 50.50 54.30
ICE 141220C00175000 C 12/20/14 175.0 45.00 49.00
ICE 141220C00180000 C 12/20/14 180.0 40.00 44.10
ICE 141220C00185000 C 12/20/14 185.0 35.00 39.20
ICE 141220C00190000 C 12/20/14 190.0 31.20 33.90
ICE 141220C00195000 C 12/20/14 195.0 26.20 28.90
ICE 141220C00200000 C 12/20/14 200.0 21.10 23.80
ICE 141220C00210000 C 12/20/14 210.0 11.20 13.90
ICE 141220C00220000 C 12/20/14 220.0 1.30 3.90
ICE 141220C00230000 C 12/20/14 230.0 0.00 0.10
ICE 141220C00240000 C 12/20/14 240.0 0.00 0.05
ICE 141220C00250000 C 12/20/14 250.0 0.00 0.25
ICE 141220C00260000 C 12/20/14 260.0 0.00 0.50
ICE 141220C00270000 C 12/20/14 270.0 0.00 0.25
ICE 141220C00280000 C 12/20/14 280.0 0.00 0.25
ICE 141220C00290000 C 12/20/14 290.0 0.00 0.25
ICE 141220C00300000 C 12/20/14 300.0 0.00 0.25
ICE 141220P00110000 P 12/20/14 110.0 0.00 0.25
ICE 141220P00115000 P 12/20/14 115.0 0.00 0.25
ICE 141220P00120000 P 12/20/14 120.0 0.00 0.30
ICE 141220P00125000 P 12/20/14 125.0 0.00 0.25
ICE 141220P00130000 P 12/20/14 130.0 0.00 0.25
ICE 141220P00135000 P 12/20/14 135.0 0.00 0.25
ICE 141220P00140000 P 12/20/14 140.0 0.00 0.50
ICE 141220P00145000 P 12/20/14 145.0 0.00 0.50
ICE 141220P00150000 P 12/20/14 150.0 0.00 0.50
ICE 141220P00155000 P 12/20/14 155.0 0.00 0.10
ICE 141220P00160000 P 12/20/14 160.0 0.00 0.25
ICE 141220P00165000 P 12/20/14 165.0 0.00 0.50
ICE 141220P00170000 P 12/20/14 170.0 0.00 0.10
ICE 141220P00175000 P 12/20/14 175.0 0.00 0.25
ICE 141220P00180000 P 12/20/14 180.0 0.00 0.35
ICE 141220P00185000 P 12/20/14 185.0 0.00 0.35
ICE 141220P00190000 P 12/20/14 190.0 0.00 0.10
ICE 141220P00195000 P 12/20/14 195.0 0.00 0.20
ICE 141220P00200000 P 12/20/14 200.0 0.00 0.05
ICE 141220P00210000 P 12/20/14 210.0 0.00 0.50
ICE 141220P00220000 P 12/20/14 220.0 0.00 0.10
ICE 141220P00230000 P 12/20/14 230.0 6.30 8.80
ICE 141220P00240000 P 12/20/14 240.0 16.30 18.80
ICE 141220P00250000 P 12/20/14 250.0 26.20 28.90
ICE 141220P00260000 P 12/20/14 260.0 35.80 39.80
ICE 141220P00270000 P 12/20/14 270.0 45.80 49.70
ICE 141220P00280000 P 12/20/14 280.0 55.70 59.20
ICE 141220P00290000 P 12/20/14 290.0 65.60 70.00
ICE 141220P00300000 P 12/20/14 300.0 75.80 79.70
ICE 150117C00110000 C 01/17/15 110.0 110.20 114.10
ICE 150117C00115000 C 01/17/15 115.0 105.00 109.10
ICE 150117C00120000 C 01/17/15 120.0 100.00 104.10
ICE 150117C00125000 C 01/17/15 125.0 95.80 99.50
ICE 150117C00130000 C 01/17/15 130.0 90.90 94.30
ICE 150117C00135000 C 01/17/15 135.0 86.10 89.00
ICE 150117C00140000 C 01/17/15 140.0 80.60 83.90
ICE 150117C00145000 C 01/17/15 145.0 75.30 78.80
ICE 150117C00150000 C 01/17/15 150.0 70.30 73.90
ICE 150117C00155000 C 01/17/15 155.0 65.20 69.00
ICE 150117C00160000 C 01/17/15 160.0 60.20 64.00
ICE 150117C00165000 C 01/17/15 165.0 55.70 58.90
ICE 150117C00170000 C 01/17/15 170.0 50.90 54.10
ICE 150117C00175000 C 01/17/15 175.0 46.40 49.00
ICE 150117C00180000 C 01/17/15 180.0 40.60 44.10
ICE 150117C00185000 C 01/17/15 185.0 36.50 39.10
ICE 150117C00190000 C 01/17/15 190.0 31.30 34.30
ICE 150117C00195000 C 01/17/15 195.0 26.50 29.30
ICE 150117C00200000 C 01/17/15 200.0 21.70 24.00
ICE 150117C00210000 C 01/17/15 210.0 12.90 15.30
ICE 150117C00220000 C 01/17/15 220.0 5.70 7.20
ICE 150117C00230000 C 01/17/15 230.0 1.50 2.20
ICE 150117C00240000 C 01/17/15 240.0 0.20 0.70
ICE 150117C00250000 C 01/17/15 250.0 0.00 0.50
ICE 150117C00260000 C 01/17/15 260.0 0.00 0.25
ICE 150117C00270000 C 01/17/15 270.0 0.00 0.20
ICE 150117C00280000 C 01/17/15 280.0 0.00 0.15
ICE 150117C00290000 C 01/17/15 290.0 0.00 0.10
ICE 150117C00300000 C 01/17/15 300.0 0.00 0.10
ICE 150117C00310000 C 01/17/15 310.0 0.00 0.10
ICE 150117C00320000 C 01/17/15 320.0 0.00 0.10
ICE 150117C00330000 C 01/17/15 330.0 0.00 0.10
ICE 150117P00110000 P 01/17/15 110.0 0.00 0.10
ICE 150117P00115000 P 01/17/15 115.0 0.00 0.10
ICE 150117P00120000 P 01/17/15 120.0 0.00 0.10
ICE 150117P00125000 P 01/17/15 125.0 0.00 0.10
ICE 150117P00130000 P 01/17/15 130.0 0.00 0.10
ICE 150117P00135000 P 01/17/15 135.0 0.00 0.10
ICE 150117P00140000 P 01/17/15 140.0 0.00 0.10
ICE 150117P00145000 P 01/17/15 145.0 0.00 0.10
ICE 150117P00150000 P 01/17/15 150.0 0.00 0.15
ICE 150117P00155000 P 01/17/15 155.0 0.00 0.25
ICE 150117P00160000 P 01/17/15 160.0 0.00 0.30
ICE 150117P00165000 P 01/17/15 165.0 0.00 0.50
ICE 150117P00170000 P 01/17/15 170.0 0.05 0.50
ICE 150117P00175000 P 01/17/15 175.0 0.05 0.40
ICE 150117P00180000 P 01/17/15 180.0 0.05 0.45
ICE 150117P00185000 P 01/17/15 185.0 0.15 0.40
ICE 150117P00190000 P 01/17/15 190.0 0.20 0.50
ICE 150117P00195000 P 01/17/15 195.0 0.30 0.50
ICE 150117P00200000 P 01/17/15 200.0 0.40 0.85
ICE 150117P00210000 P 01/17/15 210.0 1.20 1.70
ICE 150117P00220000 P 01/17/15 220.0 3.50 4.50
ICE 150117P00230000 P 01/17/15 230.0 8.60 10.50
ICE 150117P00240000 P 01/17/15 240.0 17.40 19.30
ICE 150117P00250000 P 01/17/15 250.0 26.20 29.00
ICE 150117P00260000 P 01/17/15 260.0 36.20 39.40
ICE 150117P00270000 P 01/17/15 270.0 46.10 49.20
ICE 150117P00280000 P 01/17/15 280.0 56.00 59.40
ICE 150117P00290000 P 01/17/15 290.0 65.80 69.20
ICE 150117P00300000 P 01/17/15 300.0 75.80 79.30
ICE 150117P00310000 P 01/17/15 310.0 85.90 90.10
ICE 150117P00320000 P 01/17/15 320.0 95.90 100.10
ICE 150117P00330000 P 01/17/15 330.0 105.80 109.30
ICE 150320C00115000 C 03/20/15 115.0 105.80 109.10
ICE 150320C00120000 C 03/20/15 120.0 100.40 104.00
ICE 150320C00125000 C 03/20/15 125.0 95.60 99.00
ICE 150320C00130000 C 03/20/15 130.0 90.40 94.10
ICE 150320C00135000 C 03/20/15 135.0 85.50 89.20
ICE 150320C00140000 C 03/20/15 140.0 81.00 84.20
ICE 150320C00145000 C 03/20/15 145.0 76.20 79.10
ICE 150320C00150000 C 03/20/15 150.0 70.70 74.20
ICE 150320C00155000 C 03/20/15 155.0 66.20 69.20
ICE 150320C00160000 C 03/20/15 160.0 61.40 64.40
ICE 150320C00165000 C 03/20/15 165.0 56.50 59.40
ICE 150320C00170000 C 03/20/15 170.0 51.30 54.70
ICE 150320C00175000 C 03/20/15 175.0 46.80 49.90
ICE 150320C00180000 C 03/20/15 180.0 42.10 45.00
ICE 150320C00185000 C 03/20/15 185.0 37.10 40.40
ICE 150320C00190000 C 03/20/15 190.0 33.10 35.80
ICE 150320C00195000 C 03/20/15 195.0 28.70 31.30
ICE 150320C00200000 C 03/20/15 200.0 24.40 26.90
ICE 150320C00210000 C 03/20/15 210.0 16.20 18.90
ICE 150320C00220000 C 03/20/15 220.0 10.20 11.30
ICE 150320C00230000 C 03/20/15 230.0 5.70 6.80
ICE 150320C00240000 C 03/20/15 240.0 2.75 3.50
ICE 150320C00250000 C 03/20/15 250.0 1.05 1.85
ICE 150320C00260000 C 03/20/15 260.0 0.40 0.90
ICE 150320C00270000 C 03/20/15 270.0 0.00 0.50
ICE 150320C00280000 C 03/20/15 280.0 0.00 0.50
ICE 150320C00290000 C 03/20/15 290.0 0.00 0.50
ICE 150320P00115000 P 03/20/15 115.0 0.00 0.45
ICE 150320P00120000 P 03/20/15 120.0 0.00 0.50
ICE 150320P00125000 P 03/20/15 125.0 0.05 0.50
ICE 150320P00130000 P 03/20/15 130.0 0.05 0.50
ICE 150320P00135000 P 03/20/15 135.0 0.05 0.55
ICE 150320P00140000 P 03/20/15 140.0 0.20 0.65
ICE 150320P00145000 P 03/20/15 145.0 0.25 0.70
ICE 150320P00150000 P 03/20/15 150.0 0.35 0.80
ICE 150320P00155000 P 03/20/15 155.0 0.30 0.80
ICE 150320P00160000 P 03/20/15 160.0 0.45 0.95
ICE 150320P00165000 P 03/20/15 165.0 0.60 1.10
ICE 150320P00170000 P 03/20/15 170.0 0.70 1.20
ICE 150320P00175000 P 03/20/15 175.0 0.90 1.40
ICE 150320P00180000 P 03/20/15 180.0 1.10 1.60
ICE 150320P00185000 P 03/20/15 185.0 1.35 1.85
ICE 150320P00190000 P 03/20/15 190.0 1.65 2.45
ICE 150320P00195000 P 03/20/15 195.0 2.05 3.20
ICE 150320P00200000 P 03/20/15 200.0 3.00 3.60
ICE 150320P00210000 P 03/20/15 210.0 5.00 5.90
ICE 150320P00220000 P 03/20/15 220.0 8.20 9.70
ICE 150320P00230000 P 03/20/15 230.0 13.20 15.00
ICE 150320P00240000 P 03/20/15 240.0 19.70 22.40
ICE 150320P00250000 P 03/20/15 250.0 27.90 30.60
ICE 150320P00260000 P 03/20/15 260.0 37.30 40.50
ICE 150320P00270000 P 03/20/15 270.0 47.00 50.40
ICE 150320P00280000 P 03/20/15 280.0 56.80 60.40
ICE 150320P00290000 P 03/20/15 290.0 66.80 70.00
ICE 150619C00115000 C 06/19/15 115.0 105.70 109.10
ICE 150619C00120000 C 06/19/15 120.0 100.30 104.00
ICE 150619C00125000 C 06/19/15 125.0 95.70 99.10
ICE 150619C00130000 C 06/19/15 130.0 90.50 94.10
ICE 150619C00135000 C 06/19/15 135.0 85.90 89.20
ICE 150619C00140000 C 06/19/15 140.0 80.60 84.30
ICE 150619C00145000 C 06/19/15 145.0 75.70 79.40
ICE 150619C00150000 C 06/19/15 150.0 70.90 74.50
ICE 150619C00155000 C 06/19/15 155.0 66.10 69.60
ICE 150619C00160000 C 06/19/15 160.0 61.90 64.80
ICE 150619C00165000 C 06/19/15 165.0 56.90 60.10
ICE 150619C00170000 C 06/19/15 170.0 52.40 55.30
ICE 150619C00175000 C 06/19/15 175.0 47.70 50.70
ICE 150619C00180000 C 06/19/15 180.0 43.10 46.10
ICE 150619C00185000 C 06/19/15 185.0 39.60 41.70
ICE 150619C00190000 C 06/19/15 190.0 35.30 37.50
ICE 150619C00195000 C 06/19/15 195.0 31.10 33.40
ICE 150619C00200000 C 06/19/15 200.0 27.10 29.60
ICE 150619C00210000 C 06/19/15 210.0 19.90 22.40
ICE 150619C00220000 C 06/19/15 220.0 13.90 15.60
ICE 150619C00230000 C 06/19/15 230.0 9.50 10.50
ICE 150619C00240000 C 06/19/15 240.0 5.10 7.60
ICE 150619C00250000 C 06/19/15 250.0 2.25 5.00
ICE 150619C00260000 C 06/19/15 260.0 1.70 3.60
ICE 150619C00270000 C 06/19/15 270.0 0.80 1.95
ICE 150619C00280000 C 06/19/15 280.0 0.10 2.20
ICE 150619C00290000 C 06/19/15 290.0 0.10 0.60
ICE 150619C00300000 C 06/19/15 300.0 0.00 4.80
ICE 150619P00115000 P 06/19/15 115.0 0.00 0.95
ICE 150619P00120000 P 06/19/15 120.0 0.00 1.05
ICE 150619P00125000 P 06/19/15 125.0 0.10 2.55
ICE 150619P00130000 P 06/19/15 130.0 0.10 2.85
ICE 150619P00135000 P 06/19/15 135.0 0.10 3.10
ICE 150619P00140000 P 06/19/15 140.0 0.10 3.30
ICE 150619P00145000 P 06/19/15 145.0 0.90 1.60
ICE 150619P00150000 P 06/19/15 150.0 0.45 1.75
ICE 150619P00155000 P 06/19/15 155.0 0.50 3.90
ICE 150619P00160000 P 06/19/15 160.0 0.10 3.70
ICE 150619P00165000 P 06/19/15 165.0 1.30 2.30
ICE 150619P00170000 P 06/19/15 170.0 1.55 2.80
ICE 150619P00175000 P 06/19/15 175.0 1.80 3.10
ICE 150619P00180000 P 06/19/15 180.0 2.65 3.70
ICE 150619P00185000 P 06/19/15 185.0 2.25 4.60
ICE 150619P00190000 P 06/19/15 190.0 2.90 5.30
ICE 150619P00195000 P 06/19/15 195.0 4.30 6.30
ICE 150619P00200000 P 06/19/15 200.0 5.80 7.50
ICE 150619P00210000 P 06/19/15 210.0 8.90 10.30
ICE 150619P00220000 P 06/19/15 220.0 12.80 14.50
ICE 150619P00230000 P 06/19/15 230.0 17.70 20.30
ICE 150619P00240000 P 06/19/15 240.0 23.70 26.70
ICE 150619P00250000 P 06/19/15 250.0 31.30 33.80
ICE 150619P00260000 P 06/19/15 260.0 39.70 42.40
ICE 150619P00270000 P 06/19/15 270.0 48.80 51.80
ICE 150619P00280000 P 06/19/15 280.0 58.20 61.40
ICE 150619P00290000 P 06/19/15 290.0 67.90 70.90
ICE 150619P00300000 P 06/19/15 300.0 77.00 80.80
ICE 160115C00095000 C 01/15/16 95.0 125.30 129.50
ICE 160115C00100000 C 01/15/16 100.0 120.50 124.50
ICE 160115C00105000 C 01/15/16 105.0 115.20 119.50
ICE 160115C00110000 C 01/15/16 110.0 110.30 114.50
ICE 160115C00115000 C 01/15/16 115.0 105.40 109.90
ICE 160115C00120000 C 01/15/16 120.0 100.60 105.00
ICE 160115C00125000 C 01/15/16 125.0 96.20 100.00
ICE 160115C00130000 C 01/15/16 130.0 90.90 95.40
ICE 160115C00135000 C 01/15/16 135.0 86.60 90.50
ICE 160115C00140000 C 01/15/16 140.0 81.80 85.90
ICE 160115C00145000 C 01/15/16 145.0 77.80 81.10
ICE 160115C00150000 C 01/15/16 150.0 72.80 76.50
ICE 160115C00155000 C 01/15/16 155.0 68.50 71.80
ICE 160115C00160000 C 01/15/16 160.0 63.40 67.10
ICE 160115C00165000 C 01/15/16 165.0 59.50 63.10
ICE 160115C00170000 C 01/15/16 170.0 55.00 58.40
ICE 160115C00175000 C 01/15/16 175.0 51.00 54.70
ICE 160115C00180000 C 01/15/16 180.0 46.70 50.00
ICE 160115C00185000 C 01/15/16 185.0 42.70 46.00
ICE 160115C00190000 C 01/15/16 190.0 38.90 42.30
ICE 160115C00195000 C 01/15/16 195.0 35.30 38.90
ICE 160115C00200000 C 01/15/16 200.0 31.90 35.60
ICE 160115C00210000 C 01/15/16 210.0 25.50 29.40
ICE 160115C00220000 C 01/15/16 220.0 20.00 24.00
ICE 160115C00230000 C 01/15/16 230.0 15.50 19.30
ICE 160115C00240000 C 01/15/16 240.0 10.80 13.80
ICE 160115C00250000 C 01/15/16 250.0 7.80 11.90
ICE 160115C00260000 C 01/15/16 260.0 5.00 9.30
ICE 160115C00270000 C 01/15/16 270.0 3.20 7.30
ICE 160115C00280000 C 01/15/16 280.0 1.50 5.80
ICE 160115C00290000 C 01/15/16 290.0 2.00 4.80
ICE 160115C00300000 C 01/15/16 300.0 0.40 3.80
ICE 160115P00095000 P 01/15/16 95.0 0.00 2.85
ICE 160115P00100000 P 01/15/16 100.0 0.00 3.10
ICE 160115P00105000 P 01/15/16 105.0 0.20 3.40
ICE 160115P00110000 P 01/15/16 110.0 0.20 3.70
ICE 160115P00115000 P 01/15/16 115.0 0.00 3.90
ICE 160115P00120000 P 01/15/16 120.0 0.00 4.10
ICE 160115P00125000 P 01/15/16 125.0 0.00 4.40
ICE 160115P00130000 P 01/15/16 130.0 0.65 4.60
ICE 160115P00135000 P 01/15/16 135.0 0.70 4.90
ICE 160115P00140000 P 01/15/16 140.0 1.00 5.00
ICE 160115P00145000 P 01/15/16 145.0 1.40 5.40
ICE 160115P00150000 P 01/15/16 150.0 1.10 5.50
ICE 160115P00155000 P 01/15/16 155.0 2.10 6.00
ICE 160115P00160000 P 01/15/16 160.0 2.60 6.60
ICE 160115P00165000 P 01/15/16 165.0 3.20 7.20
ICE 160115P00170000 P 01/15/16 170.0 3.90 8.00
ICE 160115P00175000 P 01/15/16 175.0 4.60 8.70
ICE 160115P00180000 P 01/15/16 180.0 5.30 9.50
ICE 160115P00185000 P 01/15/16 185.0 6.50 10.60
ICE 160115P00190000 P 01/15/16 190.0 7.70 11.80
ICE 160115P00195000 P 01/15/16 195.0 8.70 12.90
ICE 160115P00200000 P 01/15/16 200.0 11.30 14.40
ICE 160115P00210000 P 01/15/16 210.0 14.10 18.10
ICE 160115P00220000 P 01/15/16 220.0 18.80 22.80
ICE 160115P00230000 P 01/15/16 230.0 23.80 27.70
ICE 160115P00240000 P 01/15/16 240.0 29.90 33.50
ICE 160115P00250000 P 01/15/16 250.0 36.70 40.10
ICE 160115P00260000 P 01/15/16 260.0 44.10 47.30
ICE 160115P00270000 P 01/15/16 270.0 52.30 55.30
ICE 160115P00280000 P 01/15/16 280.0 60.80 63.70
ICE 160115P00290000 P 01/15/16 290.0 69.30 72.40
ICE 160115P00300000 P 01/15/16 300.0 78.90 82.30

OPRA data is delayed 15 minutes.