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 (2016-07-15)Premium Content

Intercontinental Exchange Inc (ICE)
As of Aug 25 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ICE 160916C00125000 C 09/16/16 125.0 149.50 153.90
ICE 160916C00130000 C 09/16/16 130.0 144.50 148.90
ICE 160916C00135000 C 09/16/16 135.0 139.50 143.90
ICE 160916C00140000 C 09/16/16 140.0 134.50 138.90
ICE 160916C00145000 C 09/16/16 145.0 129.50 133.70
ICE 160916C00150000 C 09/16/16 150.0 124.50 129.00
ICE 160916C00155000 C 09/16/16 155.0 119.50 123.80
ICE 160916C00160000 C 09/16/16 160.0 114.50 118.90
ICE 160916C00165000 C 09/16/16 165.0 109.50 113.60
ICE 160916C00170000 C 09/16/16 170.0 104.60 108.60
ICE 160916C00175000 C 09/16/16 175.0 99.50 103.80
ICE 160916C00180000 C 09/16/16 180.0 94.60 98.10
ICE 160916C00185000 C 09/16/16 185.0 89.60 93.40
ICE 160916C00190000 C 09/16/16 190.0 84.60 88.40
ICE 160916C00195000 C 09/16/16 195.0 79.60 83.50
ICE 160916C00200000 C 09/16/16 200.0 75.10 78.20
ICE 160916C00210000 C 09/16/16 210.0 65.10 68.10
ICE 160916C00220000 C 09/16/16 220.0 54.90 58.20
ICE 160916C00230000 C 09/16/16 230.0 45.00 48.00
ICE 160916C00240000 C 09/16/16 240.0 35.50 38.00
ICE 160916C00250000 C 09/16/16 250.0 25.60 28.20
ICE 160916C00260000 C 09/16/16 260.0 15.40 18.20
ICE 160916C00270000 C 09/16/16 270.0 8.20 9.50
ICE 160916C00280000 C 09/16/16 280.0 2.20 2.60
ICE 160916C00290000 C 09/16/16 290.0 0.15 0.55
ICE 160916C00300000 C 09/16/16 300.0 0.00 0.30
ICE 160916C00310000 C 09/16/16 310.0 0.00 0.45
ICE 160916C00320000 C 09/16/16 320.0 0.00 0.45
ICE 160916C00330000 C 09/16/16 330.0 0.00 0.45
ICE 160916C00340000 C 09/16/16 340.0 0.00 0.45
ICE 160916C00350000 C 09/16/16 350.0 0.00 0.45
ICE 160916C00360000 C 09/16/16 360.0 0.00 0.45
ICE 160916C00370000 C 09/16/16 370.0 0.00 0.45
ICE 160916P00125000 P 09/16/16 125.0 0.00 0.05
ICE 160916P00130000 P 09/16/16 130.0 0.00 0.05
ICE 160916P00135000 P 09/16/16 135.0 0.00 0.10
ICE 160916P00140000 P 09/16/16 140.0 0.00 0.45
ICE 160916P00145000 P 09/16/16 145.0 0.00 0.45
ICE 160916P00150000 P 09/16/16 150.0 0.00 0.45
ICE 160916P00155000 P 09/16/16 155.0 0.00 0.45
ICE 160916P00160000 P 09/16/16 160.0 0.00 0.45
ICE 160916P00165000 P 09/16/16 165.0 0.00 0.45
ICE 160916P00170000 P 09/16/16 170.0 0.00 0.45
ICE 160916P00175000 P 09/16/16 175.0 0.00 0.45
ICE 160916P00180000 P 09/16/16 180.0 0.00 0.45
ICE 160916P00185000 P 09/16/16 185.0 0.00 0.45
ICE 160916P00190000 P 09/16/16 190.0 0.00 0.75
ICE 160916P00195000 P 09/16/16 195.0 0.00 0.45
ICE 160916P00200000 P 09/16/16 200.0 0.00 0.45
ICE 160916P00210000 P 09/16/16 210.0 0.00 0.50
ICE 160916P00220000 P 09/16/16 220.0 0.00 0.20
ICE 160916P00230000 P 09/16/16 230.0 0.00 0.55
ICE 160916P00240000 P 09/16/16 240.0 0.00 0.60
ICE 160916P00250000 P 09/16/16 250.0 0.05 0.70
ICE 160916P00260000 P 09/16/16 260.0 0.75 0.85
ICE 160916P00270000 P 09/16/16 270.0 2.00 2.15
ICE 160916P00280000 P 09/16/16 280.0 5.80 6.50
ICE 160916P00290000 P 09/16/16 290.0 12.90 15.60
ICE 160916P00300000 P 09/16/16 300.0 22.40 25.40
ICE 160916P00310000 P 09/16/16 310.0 32.30 35.60
ICE 160916P00320000 P 09/16/16 320.0 42.30 45.60
ICE 160916P00330000 P 09/16/16 330.0 52.30 55.80
ICE 160916P00340000 P 09/16/16 340.0 62.20 65.90
ICE 160916P00350000 P 09/16/16 350.0 72.30 75.70
ICE 160916P00360000 P 09/16/16 360.0 82.20 86.30
ICE 160916P00370000 P 09/16/16 370.0 92.50 95.90
ICE 161021C00145000 C 10/21/16 145.0 130.60 133.60
ICE 161021C00150000 C 10/21/16 150.0 124.60 128.50
ICE 161021C00155000 C 10/21/16 155.0 119.90 123.50
ICE 161021C00160000 C 10/21/16 160.0 115.20 118.70
ICE 161021C00165000 C 10/21/16 165.0 110.20 113.70
ICE 161021C00170000 C 10/21/16 170.0 104.80 108.90
ICE 161021C00175000 C 10/21/16 175.0 100.20 103.70
ICE 161021C00180000 C 10/21/16 180.0 95.20 98.60
ICE 161021C00185000 C 10/21/16 185.0 90.20 93.60
ICE 161021C00190000 C 10/21/16 190.0 85.20 88.40
ICE 161021C00195000 C 10/21/16 195.0 79.90 83.60
ICE 161021C00200000 C 10/21/16 200.0 74.90 78.60
ICE 161021C00210000 C 10/21/16 210.0 64.80 68.70
ICE 161021C00220000 C 10/21/16 220.0 55.00 58.80
ICE 161021C00230000 C 10/21/16 230.0 45.10 48.90
ICE 161021C00240000 C 10/21/16 240.0 36.00 38.30
ICE 161021C00250000 C 10/21/16 250.0 26.60 28.80
ICE 161021C00260000 C 10/21/16 260.0 17.50 20.10
ICE 161021C00270000 C 10/21/16 270.0 10.60 11.60
ICE 161021C00280000 C 10/21/16 280.0 5.20 5.50
ICE 161021C00290000 C 10/21/16 290.0 1.60 2.00
ICE 161021C00300000 C 10/21/16 300.0 0.25 0.80
ICE 161021C00310000 C 10/21/16 310.0 0.00 0.55
ICE 161021C00320000 C 10/21/16 320.0 0.00 0.25
ICE 161021C00330000 C 10/21/16 330.0 0.00 0.20
ICE 161021C00340000 C 10/21/16 340.0 0.00 0.15
ICE 161021C00350000 C 10/21/16 350.0 0.00 0.10
ICE 161021C00360000 C 10/21/16 360.0 0.00 0.10
ICE 161021C00370000 C 10/21/16 370.0 0.00 0.10
ICE 161021C00380000 C 10/21/16 380.0 0.00 0.10
ICE 161021C00390000 C 10/21/16 390.0 0.00 0.10
ICE 161021C00400000 C 10/21/16 400.0 0.00 0.10
ICE 161021C00410000 C 10/21/16 410.0 0.00 0.10
ICE 161021C00420000 C 10/21/16 420.0 0.00 0.10
ICE 161021P00145000 P 10/21/16 145.0 0.00 0.15
ICE 161021P00150000 P 10/21/16 150.0 0.00 0.20
ICE 161021P00155000 P 10/21/16 155.0 0.00 0.20
ICE 161021P00160000 P 10/21/16 160.0 0.00 0.20
ICE 161021P00165000 P 10/21/16 165.0 0.00 0.25
ICE 161021P00170000 P 10/21/16 170.0 0.00 0.30
ICE 161021P00175000 P 10/21/16 175.0 0.00 0.40
ICE 161021P00180000 P 10/21/16 180.0 0.00 0.50
ICE 161021P00185000 P 10/21/16 185.0 0.00 0.60
ICE 161021P00190000 P 10/21/16 190.0 0.00 0.65
ICE 161021P00195000 P 10/21/16 195.0 0.00 0.65
ICE 161021P00200000 P 10/21/16 200.0 0.05 0.70
ICE 161021P00210000 P 10/21/16 210.0 0.10 0.75
ICE 161021P00220000 P 10/21/16 220.0 0.15 0.75
ICE 161021P00230000 P 10/21/16 230.0 0.30 0.95
ICE 161021P00240000 P 10/21/16 240.0 0.65 1.20
ICE 161021P00250000 P 10/21/16 250.0 1.30 1.65
ICE 161021P00260000 P 10/21/16 260.0 2.40 2.65
ICE 161021P00270000 P 10/21/16 270.0 4.60 5.00
ICE 161021P00280000 P 10/21/16 280.0 8.80 9.30
ICE 161021P00290000 P 10/21/16 290.0 14.80 16.60
ICE 161021P00300000 P 10/21/16 300.0 23.10 25.70
ICE 161021P00310000 P 10/21/16 310.0 33.00 35.80
ICE 161021P00320000 P 10/21/16 320.0 42.20 45.90
ICE 161021P00330000 P 10/21/16 330.0 52.20 55.60
ICE 161021P00340000 P 10/21/16 340.0 62.20 65.90
ICE 161021P00350000 P 10/21/16 350.0 72.20 75.90
ICE 161021P00360000 P 10/21/16 360.0 82.30 85.60
ICE 161021P00370000 P 10/21/16 370.0 92.30 95.60
ICE 161021P00380000 P 10/21/16 380.0 102.30 105.60
ICE 161021P00390000 P 10/21/16 390.0 112.30 115.60
ICE 161021P00400000 P 10/21/16 400.0 122.50 125.60
ICE 161021P00410000 P 10/21/16 410.0 132.20 136.20
ICE 161021P00420000 P 10/21/16 420.0 142.20 145.70
ICE 161216C00120000 C 12/16/16 120.0 154.90 158.70
ICE 161216C00125000 C 12/16/16 125.0 149.90 153.70
ICE 161216C00130000 C 12/16/16 130.0 144.90 148.70
ICE 161216C00135000 C 12/16/16 135.0 139.90 143.70
ICE 161216C00140000 C 12/16/16 140.0 134.90 138.70
ICE 161216C00145000 C 12/16/16 145.0 129.90 133.80
ICE 161216C00150000 C 12/16/16 150.0 124.90 128.70
ICE 161216C00155000 C 12/16/16 155.0 120.00 123.80
ICE 161216C00160000 C 12/16/16 160.0 115.00 118.80
ICE 161216C00165000 C 12/16/16 165.0 110.20 114.00
ICE 161216C00170000 C 12/16/16 170.0 105.20 108.90
ICE 161216C00175000 C 12/16/16 175.0 100.10 103.80
ICE 161216C00180000 C 12/16/16 180.0 95.10 99.00
ICE 161216C00185000 C 12/16/16 185.0 90.20 94.00
ICE 161216C00190000 C 12/16/16 190.0 85.40 89.00
ICE 161216C00195000 C 12/16/16 195.0 80.30 84.10
ICE 161216C00200000 C 12/16/16 200.0 75.60 78.80
ICE 161216C00210000 C 12/16/16 210.0 66.20 69.00
ICE 161216C00220000 C 12/16/16 220.0 55.90 59.20
ICE 161216C00230000 C 12/16/16 230.0 46.60 49.40
ICE 161216C00240000 C 12/16/16 240.0 37.80 40.30
ICE 161216C00250000 C 12/16/16 250.0 29.10 31.90
ICE 161216C00260000 C 12/16/16 260.0 21.60 22.90
ICE 161216C00270000 C 12/16/16 270.0 14.80 15.80
ICE 161216C00280000 C 12/16/16 280.0 9.50 9.90
ICE 161216C00290000 C 12/16/16 290.0 5.30 5.60
ICE 161216C00300000 C 12/16/16 300.0 2.55 3.10
ICE 161216C00310000 C 12/16/16 310.0 1.00 1.85
ICE 161216C00320000 C 12/16/16 320.0 0.35 1.15
ICE 161216C00330000 C 12/16/16 330.0 0.05 0.80
ICE 161216C00340000 C 12/16/16 340.0 0.00 0.65
ICE 161216C00350000 C 12/16/16 350.0 0.00 0.50
ICE 161216P00120000 P 12/16/16 120.0 0.05 0.40
ICE 161216P00125000 P 12/16/16 125.0 0.05 0.40
ICE 161216P00130000 P 12/16/16 130.0 0.05 0.45
ICE 161216P00135000 P 12/16/16 135.0 0.05 0.50
ICE 161216P00140000 P 12/16/16 140.0 0.10 0.55
ICE 161216P00145000 P 12/16/16 145.0 0.05 0.70
ICE 161216P00150000 P 12/16/16 150.0 0.10 0.80
ICE 161216P00155000 P 12/16/16 155.0 0.10 1.00
ICE 161216P00160000 P 12/16/16 160.0 0.10 1.05
ICE 161216P00165000 P 12/16/16 165.0 0.10 1.25
ICE 161216P00170000 P 12/16/16 170.0 0.15 1.30
ICE 161216P00175000 P 12/16/16 175.0 0.20 1.15
ICE 161216P00180000 P 12/16/16 180.0 0.20 1.20
ICE 161216P00185000 P 12/16/16 185.0 0.30 1.30
ICE 161216P00190000 P 12/16/16 190.0 0.35 1.35
ICE 161216P00195000 P 12/16/16 195.0 0.75 1.20
ICE 161216P00200000 P 12/16/16 200.0 0.90 1.30
ICE 161216P00210000 P 12/16/16 210.0 1.05 1.35
ICE 161216P00220000 P 12/16/16 220.0 1.50 1.80
ICE 161216P00230000 P 12/16/16 230.0 1.90 2.20
ICE 161216P00240000 P 12/16/16 240.0 2.75 3.00
ICE 161216P00250000 P 12/16/16 250.0 4.00 4.40
ICE 161216P00260000 P 12/16/16 260.0 6.00 6.40
ICE 161216P00270000 P 12/16/16 270.0 9.00 9.50
ICE 161216P00280000 P 12/16/16 280.0 13.10 14.00
ICE 161216P00290000 P 12/16/16 290.0 18.50 20.40
ICE 161216P00300000 P 12/16/16 300.0 25.90 28.60
ICE 161216P00310000 P 12/16/16 310.0 33.90 37.00
ICE 161216P00320000 P 12/16/16 320.0 43.00 46.80
ICE 161216P00330000 P 12/16/16 330.0 52.60 56.90
ICE 161216P00340000 P 12/16/16 340.0 62.50 66.50
ICE 161216P00350000 P 12/16/16 350.0 72.70 76.20
ICE 170317C00135000 C 03/17/17 135.0 139.90 144.00
ICE 170317C00140000 C 03/17/17 140.0 134.60 138.90
ICE 170317C00145000 C 03/17/17 145.0 129.60 133.90
ICE 170317C00150000 C 03/17/17 150.0 124.60 128.80
ICE 170317C00155000 C 03/17/17 155.0 119.90 123.80
ICE 170317C00160000 C 03/17/17 160.0 114.80 118.90
ICE 170317C00165000 C 03/17/17 165.0 109.70 113.80
ICE 170317C00170000 C 03/17/17 170.0 105.00 109.00
ICE 170317C00175000 C 03/17/17 175.0 100.00 104.00
ICE 170317C00180000 C 03/17/17 180.0 95.00 99.30
ICE 170317C00185000 C 03/17/17 185.0 90.10 94.30
ICE 170317C00190000 C 03/17/17 190.0 85.50 89.50
ICE 170317C00195000 C 03/17/17 195.0 80.80 85.30
ICE 170317C00200000 C 03/17/17 200.0 76.10 80.40
ICE 170317C00210000 C 03/17/17 210.0 66.60 70.70
ICE 170317C00220000 C 03/17/17 220.0 57.10 61.00
ICE 170317C00230000 C 03/17/17 230.0 48.10 52.50
ICE 170317C00240000 C 03/17/17 240.0 39.90 43.50
ICE 170317C00250000 C 03/17/17 250.0 32.50 35.80
ICE 170317C00260000 C 03/17/17 260.0 24.60 27.30
ICE 170317C00270000 C 03/17/17 270.0 18.30 21.00
ICE 170317C00280000 C 03/17/17 280.0 14.00 15.20
ICE 170317C00290000 C 03/17/17 290.0 9.10 10.50
ICE 170317C00300000 C 03/17/17 300.0 5.80 7.10
ICE 170317C00310000 C 03/17/17 310.0 3.40 4.50
ICE 170317C00320000 C 03/17/17 320.0 1.90 3.00
ICE 170317C00330000 C 03/17/17 330.0 0.95 2.00
ICE 170317C00340000 C 03/17/17 340.0 0.45 1.30
ICE 170317C00350000 C 03/17/17 350.0 0.10 0.70
ICE 170317C00360000 C 03/17/17 360.0 0.00 0.95
ICE 170317C00370000 C 03/17/17 370.0 0.00 0.65
ICE 170317C00380000 C 03/17/17 380.0 0.00 0.50
ICE 170317C00390000 C 03/17/17 390.0 0.00 0.40
ICE 170317P00135000 P 03/17/17 135.0 0.15 1.35
ICE 170317P00140000 P 03/17/17 140.0 0.20 1.50
ICE 170317P00145000 P 03/17/17 145.0 0.05 1.25
ICE 170317P00150000 P 03/17/17 150.0 0.15 1.50
ICE 170317P00155000 P 03/17/17 155.0 0.35 1.40
ICE 170317P00160000 P 03/17/17 160.0 0.45 1.45
ICE 170317P00165000 P 03/17/17 165.0 0.50 1.55
ICE 170317P00170000 P 03/17/17 170.0 0.60 1.65
ICE 170317P00175000 P 03/17/17 175.0 0.70 1.75
ICE 170317P00180000 P 03/17/17 180.0 0.85 1.85
ICE 170317P00185000 P 03/17/17 185.0 0.95 2.00
ICE 170317P00190000 P 03/17/17 190.0 1.00 2.15
ICE 170317P00195000 P 03/17/17 195.0 1.30 2.35
ICE 170317P00200000 P 03/17/17 200.0 1.50 2.65
ICE 170317P00210000 P 03/17/17 210.0 2.05 3.30
ICE 170317P00220000 P 03/17/17 220.0 2.80 4.10
ICE 170317P00230000 P 03/17/17 230.0 3.70 5.10
ICE 170317P00240000 P 03/17/17 240.0 5.10 6.60
ICE 170317P00250000 P 03/17/17 250.0 7.00 8.50
ICE 170317P00260000 P 03/17/17 260.0 10.30 12.20
ICE 170317P00270000 P 03/17/17 270.0 13.10 15.00
ICE 170317P00280000 P 03/17/17 280.0 17.80 20.60
ICE 170317P00290000 P 03/17/17 290.0 22.80 26.00
ICE 170317P00300000 P 03/17/17 300.0 29.40 33.20
ICE 170317P00310000 P 03/17/17 310.0 36.70 40.50
ICE 170317P00320000 P 03/17/17 320.0 44.90 49.00
ICE 170317P00330000 P 03/17/17 330.0 54.00 58.00
ICE 170317P00340000 P 03/17/17 340.0 63.40 67.50
ICE 170317P00350000 P 03/17/17 350.0 72.60 76.90
ICE 170317P00360000 P 03/17/17 360.0 82.50 86.80
ICE 170317P00370000 P 03/17/17 370.0 92.50 96.50
ICE 170317P00380000 P 03/17/17 380.0 102.30 106.50
ICE 170317P00390000 P 03/17/17 390.0 112.10 116.20

OPRA data is delayed 15 minutes.