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 May 29 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ICE 150619C00115000 C 06/19/15 115.0 120.20 124.00
ICE 150619C00120000 C 06/19/15 120.0 115.10 119.00
ICE 150619C00125000 C 06/19/15 125.0 110.50 114.10
ICE 150619C00130000 C 06/19/15 130.0 105.00 108.90
ICE 150619C00135000 C 06/19/15 135.0 100.10 103.90
ICE 150619C00140000 C 06/19/15 140.0 95.90 98.60
ICE 150619C00145000 C 06/19/15 145.0 90.70 93.90
ICE 150619C00150000 C 06/19/15 150.0 85.80 88.90
ICE 150619C00155000 C 06/19/15 155.0 80.70 83.80
ICE 150619C00160000 C 06/19/15 160.0 75.90 78.80
ICE 150619C00165000 C 06/19/15 165.0 70.70 73.80
ICE 150619C00170000 C 06/19/15 170.0 66.10 69.00
ICE 150619C00175000 C 06/19/15 175.0 60.90 63.60
ICE 150619C00180000 C 06/19/15 180.0 56.00 59.20
ICE 150619C00185000 C 06/19/15 185.0 51.00 53.70
ICE 150619C00190000 C 06/19/15 190.0 45.90 48.60
ICE 150619C00195000 C 06/19/15 195.0 40.90 43.60
ICE 150619C00200000 C 06/19/15 200.0 35.90 38.70
ICE 150619C00210000 C 06/19/15 210.0 26.00 28.70
ICE 150619C00220000 C 06/19/15 220.0 16.80 17.70
ICE 150619C00230000 C 06/19/15 230.0 8.10 8.80
ICE 150619C00240000 C 06/19/15 240.0 2.15 2.60
ICE 150619C00250000 C 06/19/15 250.0 0.20 0.45
ICE 150619C00260000 C 06/19/15 260.0 0.00 0.10
ICE 150619C00270000 C 06/19/15 270.0 0.00 0.10
ICE 150619C00280000 C 06/19/15 280.0 0.00 0.10
ICE 150619C00290000 C 06/19/15 290.0 0.00 0.10
ICE 150619C00300000 C 06/19/15 300.0 0.00 0.10
ICE 150619P00115000 P 06/19/15 115.0 0.00 0.05
ICE 150619P00120000 P 06/19/15 120.0 0.00 0.05
ICE 150619P00125000 P 06/19/15 125.0 0.00 0.10
ICE 150619P00130000 P 06/19/15 130.0 0.00 0.05
ICE 150619P00135000 P 06/19/15 135.0 0.00 0.05
ICE 150619P00140000 P 06/19/15 140.0 0.00 0.05
ICE 150619P00145000 P 06/19/15 145.0 0.00 0.05
ICE 150619P00150000 P 06/19/15 150.0 0.00 0.05
ICE 150619P00155000 P 06/19/15 155.0 0.00 0.10
ICE 150619P00160000 P 06/19/15 160.0 0.00 0.10
ICE 150619P00165000 P 06/19/15 165.0 0.00 0.10
ICE 150619P00170000 P 06/19/15 170.0 0.00 0.10
ICE 150619P00175000 P 06/19/15 175.0 0.00 0.15
ICE 150619P00180000 P 06/19/15 180.0 0.00 0.15
ICE 150619P00185000 P 06/19/15 185.0 0.00 0.10
ICE 150619P00190000 P 06/19/15 190.0 0.00 0.10
ICE 150619P00195000 P 06/19/15 195.0 0.00 0.20
ICE 150619P00200000 P 06/19/15 200.0 0.05 0.35
ICE 150619P00210000 P 06/19/15 210.0 0.10 0.50
ICE 150619P00220000 P 06/19/15 220.0 0.45 0.60
ICE 150619P00230000 P 06/19/15 230.0 1.50 1.95
ICE 150619P00240000 P 06/19/15 240.0 5.60 6.30
ICE 150619P00250000 P 06/19/15 250.0 13.80 14.50
ICE 150619P00260000 P 06/19/15 260.0 22.10 24.90
ICE 150619P00270000 P 06/19/15 270.0 31.80 35.00
ICE 150619P00280000 P 06/19/15 280.0 42.00 44.90
ICE 150619P00290000 P 06/19/15 290.0 51.90 55.10
ICE 150619P00300000 P 06/19/15 300.0 61.60 64.80
ICE 150717C00120000 C 07/17/15 120.0 116.30 118.80
ICE 150717C00125000 C 07/17/15 125.0 110.50 113.80
ICE 150717C00130000 C 07/17/15 130.0 105.50 108.80
ICE 150717C00135000 C 07/17/15 135.0 100.80 103.70
ICE 150717C00140000 C 07/17/15 140.0 96.30 98.60
ICE 150717C00145000 C 07/17/15 145.0 90.90 93.60
ICE 150717C00150000 C 07/17/15 150.0 85.90 88.60
ICE 150717C00155000 C 07/17/15 155.0 80.80 83.70
ICE 150717C00160000 C 07/17/15 160.0 75.80 78.70
ICE 150717C00165000 C 07/17/15 165.0 70.80 74.10
ICE 150717C00170000 C 07/17/15 170.0 65.80 68.70
ICE 150717C00175000 C 07/17/15 175.0 60.70 63.80
ICE 150717C00180000 C 07/17/15 180.0 55.90 58.80
ICE 150717C00185000 C 07/17/15 185.0 51.10 53.80
ICE 150717C00190000 C 07/17/15 190.0 45.90 49.10
ICE 150717C00195000 C 07/17/15 195.0 40.90 43.80
ICE 150717C00200000 C 07/17/15 200.0 36.00 38.90
ICE 150717C00210000 C 07/17/15 210.0 26.90 27.90
ICE 150717C00220000 C 07/17/15 220.0 17.60 18.80
ICE 150717C00230000 C 07/17/15 230.0 9.70 10.50
ICE 150717C00240000 C 07/17/15 240.0 4.20 4.90
ICE 150717C00250000 C 07/17/15 250.0 1.35 1.75
ICE 150717C00260000 C 07/17/15 260.0 0.10 0.55
ICE 150717C00270000 C 07/17/15 270.0 0.00 0.20
ICE 150717C00280000 C 07/17/15 280.0 0.00 0.10
ICE 150717C00290000 C 07/17/15 290.0 0.00 0.10
ICE 150717C00300000 C 07/17/15 300.0 0.00 0.10
ICE 150717C00310000 C 07/17/15 310.0 0.00 0.10
ICE 150717C00320000 C 07/17/15 320.0 0.00 0.10
ICE 150717C00330000 C 07/17/15 330.0 0.00 0.10
ICE 150717C00340000 C 07/17/15 340.0 0.00 0.10
ICE 150717C00350000 C 07/17/15 350.0 0.00 0.10
ICE 150717C00360000 C 07/17/15 360.0 0.00 0.10
ICE 150717P00120000 P 07/17/15 120.0 0.00 0.10
ICE 150717P00125000 P 07/17/15 125.0 0.00 0.10
ICE 150717P00130000 P 07/17/15 130.0 0.00 0.10
ICE 150717P00135000 P 07/17/15 135.0 0.00 0.10
ICE 150717P00140000 P 07/17/15 140.0 0.00 0.10
ICE 150717P00145000 P 07/17/15 145.0 0.00 0.10
ICE 150717P00150000 P 07/17/15 150.0 0.00 0.15
ICE 150717P00155000 P 07/17/15 155.0 0.00 0.15
ICE 150717P00160000 P 07/17/15 160.0 0.00 0.20
ICE 150717P00165000 P 07/17/15 165.0 0.05 0.20
ICE 150717P00170000 P 07/17/15 170.0 0.00 0.30
ICE 150717P00175000 P 07/17/15 175.0 0.00 0.40
ICE 150717P00180000 P 07/17/15 180.0 0.00 0.50
ICE 150717P00185000 P 07/17/15 185.0 0.05 0.50
ICE 150717P00190000 P 07/17/15 190.0 0.05 0.60
ICE 150717P00195000 P 07/17/15 195.0 0.15 0.65
ICE 150717P00200000 P 07/17/15 200.0 0.25 0.85
ICE 150717P00210000 P 07/17/15 210.0 0.70 1.30
ICE 150717P00220000 P 07/17/15 220.0 1.55 2.20
ICE 150717P00230000 P 07/17/15 230.0 3.50 4.00
ICE 150717P00240000 P 07/17/15 240.0 7.80 8.40
ICE 150717P00250000 P 07/17/15 250.0 14.50 15.50
ICE 150717P00260000 P 07/17/15 260.0 23.70 24.60
ICE 150717P00270000 P 07/17/15 270.0 32.10 34.90
ICE 150717P00280000 P 07/17/15 280.0 41.90 44.90
ICE 150717P00290000 P 07/17/15 290.0 51.60 54.90
ICE 150717P00300000 P 07/17/15 300.0 62.10 64.90
ICE 150717P00310000 P 07/17/15 310.0 71.60 74.90
ICE 150717P00320000 P 07/17/15 320.0 81.90 85.00
ICE 150717P00330000 P 07/17/15 330.0 91.60 95.00
ICE 150717P00340000 P 07/17/15 340.0 101.90 105.00
ICE 150717P00350000 P 07/17/15 350.0 111.90 114.90
ICE 150717P00360000 P 07/17/15 360.0 121.90 125.00
ICE 150918C00120000 C 09/18/15 120.0 116.00 119.10
ICE 150918C00125000 C 09/18/15 125.0 110.80 114.10
ICE 150918C00130000 C 09/18/15 130.0 105.80 109.10
ICE 150918C00135000 C 09/18/15 135.0 100.80 104.10
ICE 150918C00140000 C 09/18/15 140.0 95.90 98.90
ICE 150918C00145000 C 09/18/15 145.0 90.80 94.10
ICE 150918C00150000 C 09/18/15 150.0 85.90 89.00
ICE 150918C00155000 C 09/18/15 155.0 80.90 84.00
ICE 150918C00160000 C 09/18/15 160.0 76.00 79.20
ICE 150918C00165000 C 09/18/15 165.0 71.10 73.90
ICE 150918C00170000 C 09/18/15 170.0 66.00 68.60
ICE 150918C00175000 C 09/18/15 175.0 61.20 64.30
ICE 150918C00180000 C 09/18/15 180.0 56.10 58.90
ICE 150918C00185000 C 09/18/15 185.0 51.30 54.10
ICE 150918C00190000 C 09/18/15 190.0 46.50 49.20
ICE 150918C00195000 C 09/18/15 195.0 42.20 43.60
ICE 150918C00200000 C 09/18/15 200.0 37.60 38.90
ICE 150918C00210000 C 09/18/15 210.0 28.60 30.10
ICE 150918C00220000 C 09/18/15 220.0 20.40 21.90
ICE 150918C00230000 C 09/18/15 230.0 13.60 14.40
ICE 150918C00240000 C 09/18/15 240.0 8.00 9.00
ICE 150918C00250000 C 09/18/15 250.0 4.20 5.00
ICE 150918C00260000 C 09/18/15 260.0 1.70 2.35
ICE 150918C00270000 C 09/18/15 270.0 0.55 1.05
ICE 150918C00280000 C 09/18/15 280.0 0.10 0.55
ICE 150918C00290000 C 09/18/15 290.0 0.00 0.50
ICE 150918C00300000 C 09/18/15 300.0 0.00 0.35
ICE 150918C00310000 C 09/18/15 310.0 0.00 0.30
ICE 150918P00120000 P 09/18/15 120.0 0.00 0.15
ICE 150918P00125000 P 09/18/15 125.0 0.05 0.20
ICE 150918P00130000 P 09/18/15 130.0 0.05 0.25
ICE 150918P00135000 P 09/18/15 135.0 0.05 0.35
ICE 150918P00140000 P 09/18/15 140.0 0.05 0.45
ICE 150918P00145000 P 09/18/15 145.0 0.05 0.50
ICE 150918P00150000 P 09/18/15 150.0 0.05 0.60
ICE 150918P00155000 P 09/18/15 155.0 0.10 0.65
ICE 150918P00160000 P 09/18/15 160.0 0.15 0.65
ICE 150918P00165000 P 09/18/15 165.0 0.20 0.75
ICE 150918P00170000 P 09/18/15 170.0 0.30 0.80
ICE 150918P00175000 P 09/18/15 175.0 0.35 0.95
ICE 150918P00180000 P 09/18/15 180.0 0.55 1.05
ICE 150918P00185000 P 09/18/15 185.0 0.60 1.20
ICE 150918P00190000 P 09/18/15 190.0 0.80 1.45
ICE 150918P00195000 P 09/18/15 195.0 1.15 1.75
ICE 150918P00200000 P 09/18/15 200.0 1.55 2.10
ICE 150918P00210000 P 09/18/15 210.0 2.60 3.50
ICE 150918P00220000 P 09/18/15 220.0 4.30 5.10
ICE 150918P00230000 P 09/18/15 230.0 7.20 8.20
ICE 150918P00240000 P 09/18/15 240.0 11.60 12.60
ICE 150918P00250000 P 09/18/15 250.0 17.80 19.10
ICE 150918P00260000 P 09/18/15 260.0 25.40 26.80
ICE 150918P00270000 P 09/18/15 270.0 34.40 35.70
ICE 150918P00280000 P 09/18/15 280.0 42.80 45.80
ICE 150918P00290000 P 09/18/15 290.0 52.40 55.60
ICE 150918P00300000 P 09/18/15 300.0 62.10 65.50
ICE 150918P00310000 P 09/18/15 310.0 72.40 75.50
ICE 151218C00115000 C 12/18/15 115.0 121.00 124.10
ICE 151218C00120000 C 12/18/15 120.0 115.80 119.10
ICE 151218C00125000 C 12/18/15 125.0 110.80 114.00
ICE 151218C00130000 C 12/18/15 130.0 106.00 109.10
ICE 151218C00135000 C 12/18/15 135.0 100.90 103.80
ICE 151218C00140000 C 12/18/15 140.0 95.80 99.10
ICE 151218C00145000 C 12/18/15 145.0 90.90 93.80
ICE 151218C00150000 C 12/18/15 150.0 86.00 88.80
ICE 151218C00155000 C 12/18/15 155.0 81.10 83.80
ICE 151218C00160000 C 12/18/15 160.0 76.30 78.90
ICE 151218C00165000 C 12/18/15 165.0 71.40 74.10
ICE 151218C00170000 C 12/18/15 170.0 66.50 69.40
ICE 151218C00175000 C 12/18/15 175.0 61.60 64.40
ICE 151218C00180000 C 12/18/15 180.0 57.50 59.00
ICE 151218C00185000 C 12/18/15 185.0 52.00 54.30
ICE 151218C00190000 C 12/18/15 190.0 47.80 49.90
ICE 151218C00195000 C 12/18/15 195.0 43.30 45.40
ICE 151218C00200000 C 12/18/15 200.0 39.10 41.10
ICE 151218C00210000 C 12/18/15 210.0 31.00 32.80
ICE 151218C00220000 C 12/18/15 220.0 23.60 25.30
ICE 151218C00230000 C 12/18/15 230.0 17.20 18.30
ICE 151218C00240000 C 12/18/15 240.0 12.00 12.80
ICE 151218C00250000 C 12/18/15 250.0 7.90 8.80
ICE 151218C00260000 C 12/18/15 260.0 4.90 5.50
ICE 151218C00270000 C 12/18/15 270.0 2.35 3.40
ICE 151218C00280000 C 12/18/15 280.0 1.35 1.90
ICE 151218C00290000 C 12/18/15 290.0 0.60 1.15
ICE 151218C00300000 C 12/18/15 300.0 0.20 0.70
ICE 151218C00310000 C 12/18/15 310.0 0.05 0.50
ICE 151218C00320000 C 12/18/15 320.0 0.00 0.50
ICE 151218C00330000 C 12/18/15 330.0 0.00 0.40
ICE 151218C00340000 C 12/18/15 340.0 0.00 0.35
ICE 151218P00115000 P 12/18/15 115.0 0.10 0.60
ICE 151218P00120000 P 12/18/15 120.0 0.10 0.60
ICE 151218P00125000 P 12/18/15 125.0 0.15 0.70
ICE 151218P00130000 P 12/18/15 130.0 0.20 0.75
ICE 151218P00135000 P 12/18/15 135.0 0.35 0.80
ICE 151218P00140000 P 12/18/15 140.0 0.35 0.90
ICE 151218P00145000 P 12/18/15 145.0 0.55 0.95
ICE 151218P00150000 P 12/18/15 150.0 0.60 1.10
ICE 151218P00155000 P 12/18/15 155.0 0.75 1.25
ICE 151218P00160000 P 12/18/15 160.0 0.90 1.40
ICE 151218P00165000 P 12/18/15 165.0 1.00 1.50
ICE 151218P00170000 P 12/18/15 170.0 1.15 1.70
ICE 151218P00175000 P 12/18/15 175.0 1.40 2.00
ICE 151218P00180000 P 12/18/15 180.0 1.75 2.30
ICE 151218P00185000 P 12/18/15 185.0 1.65 3.10
ICE 151218P00190000 P 12/18/15 190.0 2.50 3.50
ICE 151218P00195000 P 12/18/15 195.0 3.00 4.10
ICE 151218P00200000 P 12/18/15 200.0 3.70 4.80
ICE 151218P00210000 P 12/18/15 210.0 5.40 6.20
ICE 151218P00220000 P 12/18/15 220.0 8.10 8.80
ICE 151218P00230000 P 12/18/15 230.0 11.30 12.30
ICE 151218P00240000 P 12/18/15 240.0 15.90 17.00
ICE 151218P00250000 P 12/18/15 250.0 21.50 23.10
ICE 151218P00260000 P 12/18/15 260.0 28.40 30.10
ICE 151218P00270000 P 12/18/15 270.0 36.30 38.00
ICE 151218P00280000 P 12/18/15 280.0 45.10 46.70
ICE 151218P00290000 P 12/18/15 290.0 54.50 56.40
ICE 151218P00300000 P 12/18/15 300.0 63.30 66.30
ICE 151218P00310000 P 12/18/15 310.0 72.70 76.00
ICE 151218P00320000 P 12/18/15 320.0 82.60 85.80
ICE 151218P00330000 P 12/18/15 330.0 92.60 95.70
ICE 151218P00340000 P 12/18/15 340.0 102.40 105.60
ICE 160115C00095000 C 01/15/16 95.0 140.70 144.00
ICE 160115C00100000 C 01/15/16 100.0 135.70 139.00
ICE 160115C00105000 C 01/15/16 105.0 130.80 134.10
ICE 160115C00110000 C 01/15/16 110.0 125.90 129.10
ICE 160115C00115000 C 01/15/16 115.0 120.90 124.10
ICE 160115C00120000 C 01/15/16 120.0 115.90 119.10
ICE 160115C00125000 C 01/15/16 125.0 110.90 114.10
ICE 160115C00130000 C 01/15/16 130.0 105.90 109.10
ICE 160115C00135000 C 01/15/16 135.0 101.00 104.10
ICE 160115C00140000 C 01/15/16 140.0 96.00 98.80
ICE 160115C00145000 C 01/15/16 145.0 91.00 94.00
ICE 160115C00150000 C 01/15/16 150.0 86.10 89.30
ICE 160115C00155000 C 01/15/16 155.0 81.20 84.40
ICE 160115C00160000 C 01/15/16 160.0 76.20 79.50
ICE 160115C00165000 C 01/15/16 165.0 71.40 74.70
ICE 160115C00170000 C 01/15/16 170.0 66.50 69.80
ICE 160115C00175000 C 01/15/16 175.0 61.80 64.70
ICE 160115C00180000 C 01/15/16 180.0 57.50 59.30
ICE 160115C00185000 C 01/15/16 185.0 53.00 54.70
ICE 160115C00190000 C 01/15/16 190.0 47.90 50.30
ICE 160115C00195000 C 01/15/16 195.0 44.10 45.80
ICE 160115C00200000 C 01/15/16 200.0 39.30 41.60
ICE 160115C00210000 C 01/15/16 210.0 31.70 33.50
ICE 160115C00220000 C 01/15/16 220.0 24.40 26.00
ICE 160115C00230000 C 01/15/16 230.0 18.00 19.10
ICE 160115C00240000 C 01/15/16 240.0 12.90 13.60
ICE 160115C00250000 C 01/15/16 250.0 8.80 9.40
ICE 160115C00260000 C 01/15/16 260.0 5.70 6.50
ICE 160115C00270000 C 01/15/16 270.0 2.85 4.20
ICE 160115C00280000 C 01/15/16 280.0 1.60 2.80
ICE 160115C00290000 C 01/15/16 290.0 1.25 1.75
ICE 160115C00300000 C 01/15/16 300.0 0.30 1.15
ICE 160115C00310000 C 01/15/16 310.0 0.10 0.90
ICE 160115C00320000 C 01/15/16 320.0 0.00 0.65
ICE 160115C00330000 C 01/15/16 330.0 0.00 0.50
ICE 160115P00095000 P 01/15/16 95.0 0.10 0.20
ICE 160115P00100000 P 01/15/16 100.0 0.10 0.35
ICE 160115P00105000 P 01/15/16 105.0 0.10 0.45
ICE 160115P00110000 P 01/15/16 110.0 0.10 0.55
ICE 160115P00115000 P 01/15/16 115.0 0.05 0.70
ICE 160115P00120000 P 01/15/16 120.0 0.05 0.85
ICE 160115P00125000 P 01/15/16 125.0 0.10 0.95
ICE 160115P00130000 P 01/15/16 130.0 0.20 1.00
ICE 160115P00135000 P 01/15/16 135.0 0.30 1.25
ICE 160115P00140000 P 01/15/16 140.0 0.40 1.35
ICE 160115P00145000 P 01/15/16 145.0 0.50 1.50
ICE 160115P00150000 P 01/15/16 150.0 0.80 1.50
ICE 160115P00155000 P 01/15/16 155.0 0.75 1.45
ICE 160115P00160000 P 01/15/16 160.0 1.00 1.95
ICE 160115P00165000 P 01/15/16 165.0 1.10 2.25
ICE 160115P00170000 P 01/15/16 170.0 1.30 2.45
ICE 160115P00175000 P 01/15/16 175.0 1.45 2.75
ICE 160115P00180000 P 01/15/16 180.0 1.80 3.10
ICE 160115P00185000 P 01/15/16 185.0 2.20 3.50
ICE 160115P00190000 P 01/15/16 190.0 2.90 4.00
ICE 160115P00195000 P 01/15/16 195.0 3.50 4.60
ICE 160115P00200000 P 01/15/16 200.0 4.30 5.30
ICE 160115P00210000 P 01/15/16 210.0 6.20 6.80
ICE 160115P00220000 P 01/15/16 220.0 9.10 9.60
ICE 160115P00230000 P 01/15/16 230.0 12.80 13.20
ICE 160115P00240000 P 01/15/16 240.0 16.90 18.20
ICE 160115P00250000 P 01/15/16 250.0 22.50 24.20
ICE 160115P00260000 P 01/15/16 260.0 29.20 30.90
ICE 160115P00270000 P 01/15/16 270.0 36.90 38.70
ICE 160115P00280000 P 01/15/16 280.0 45.50 47.80
ICE 160115P00290000 P 01/15/16 290.0 54.70 56.70
ICE 160115P00300000 P 01/15/16 300.0 63.50 66.50
ICE 160115P00310000 P 01/15/16 310.0 72.80 76.00
ICE 160115P00320000 P 01/15/16 320.0 82.80 85.90
ICE 160115P00330000 P 01/15/16 330.0 92.70 95.80

OPRA data is delayed 15 minutes.