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 (2015-01-16)Premium Content

Intercontinental Exchange Inc (ICE)
As of Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ICE 150417C00155000 C 04/17/15 155.0 75.00 79.30
ICE 150417C00160000 C 04/17/15 160.0 69.80 73.70
ICE 150417C00165000 C 04/17/15 165.0 65.00 68.40
ICE 150417C00170000 C 04/17/15 170.0 60.20 63.90
ICE 150417C00175000 C 04/17/15 175.0 55.20 58.90
ICE 150417C00180000 C 04/17/15 180.0 50.10 53.40
ICE 150417C00185000 C 04/17/15 185.0 45.20 48.20
ICE 150417C00190000 C 04/17/15 190.0 40.30 43.10
ICE 150417C00195000 C 04/17/15 195.0 35.30 38.10
ICE 150417C00200000 C 04/17/15 200.0 30.40 33.10
ICE 150417C00210000 C 04/17/15 210.0 21.70 23.30
ICE 150417C00220000 C 04/17/15 220.0 12.60 13.90
ICE 150417C00230000 C 04/17/15 230.0 5.20 6.00
ICE 150417C00240000 C 04/17/15 240.0 1.00 1.25
ICE 150417C00250000 C 04/17/15 250.0 0.05 0.30
ICE 150417C00260000 C 04/17/15 260.0 0.00 0.10
ICE 150417C00270000 C 04/17/15 270.0 0.00 0.10
ICE 150417C00280000 C 04/17/15 280.0 0.00 0.10
ICE 150417C00290000 C 04/17/15 290.0 0.00 0.10
ICE 150417C00300000 C 04/17/15 300.0 0.00 0.10
ICE 150417C00310000 C 04/17/15 310.0 0.00 0.10
ICE 150417C00320000 C 04/17/15 320.0 0.00 0.10
ICE 150417C00330000 C 04/17/15 330.0 0.00 0.10
ICE 150417C00340000 C 04/17/15 340.0 0.00 0.10
ICE 150417C00350000 C 04/17/15 350.0 0.00 0.10
ICE 150417P00155000 P 04/17/15 155.0 0.00 0.10
ICE 150417P00160000 P 04/17/15 160.0 0.00 0.10
ICE 150417P00165000 P 04/17/15 165.0 0.00 0.10
ICE 150417P00170000 P 04/17/15 170.0 0.00 0.15
ICE 150417P00175000 P 04/17/15 175.0 0.00 0.15
ICE 150417P00180000 P 04/17/15 180.0 0.00 0.15
ICE 150417P00185000 P 04/17/15 185.0 0.00 0.30
ICE 150417P00190000 P 04/17/15 190.0 0.00 0.45
ICE 150417P00195000 P 04/17/15 195.0 0.00 0.50
ICE 150417P00200000 P 04/17/15 200.0 0.05 0.50
ICE 150417P00210000 P 04/17/15 210.0 0.40 0.60
ICE 150417P00220000 P 04/17/15 220.0 1.10 1.55
ICE 150417P00230000 P 04/17/15 230.0 3.20 3.90
ICE 150417P00240000 P 04/17/15 240.0 8.60 9.70
ICE 150417P00250000 P 04/17/15 250.0 17.10 20.00
ICE 150417P00260000 P 04/17/15 260.0 26.90 29.90
ICE 150417P00270000 P 04/17/15 270.0 36.00 40.00
ICE 150417P00280000 P 04/17/15 280.0 46.20 50.00
ICE 150417P00290000 P 04/17/15 290.0 56.50 59.90
ICE 150417P00300000 P 04/17/15 300.0 66.30 69.90
ICE 150417P00310000 P 04/17/15 310.0 76.30 80.10
ICE 150417P00320000 P 04/17/15 320.0 86.20 90.00
ICE 150417P00330000 P 04/17/15 330.0 96.50 100.00
ICE 150417P00340000 P 04/17/15 340.0 105.80 110.00
ICE 150417P00350000 P 04/17/15 350.0 116.00 120.20
ICE 150515C00120000 C 05/15/15 120.0 110.00 114.10
ICE 150515C00125000 C 05/15/15 125.0 104.80 108.00
ICE 150515C00130000 C 05/15/15 130.0 100.20 103.90
ICE 150515C00135000 C 05/15/15 135.0 95.10 99.00
ICE 150515C00140000 C 05/15/15 140.0 90.30 94.00
ICE 150515C00145000 C 05/15/15 145.0 85.20 88.60
ICE 150515C00150000 C 05/15/15 150.0 80.20 83.30
ICE 150515C00155000 C 05/15/15 155.0 75.30 78.30
ICE 150515C00160000 C 05/15/15 160.0 70.30 73.80
ICE 150515C00165000 C 05/15/15 165.0 65.30 68.80
ICE 150515C00170000 C 05/15/15 170.0 60.30 63.40
ICE 150515C00175000 C 05/15/15 175.0 55.40 58.40
ICE 150515C00180000 C 05/15/15 180.0 50.40 53.60
ICE 150515C00185000 C 05/15/15 185.0 45.60 48.80
ICE 150515C00190000 C 05/15/15 190.0 40.80 43.60
ICE 150515C00195000 C 05/15/15 195.0 36.10 38.80
ICE 150515C00200000 C 05/15/15 200.0 31.90 33.80
ICE 150515C00210000 C 05/15/15 210.0 22.70 25.00
ICE 150515C00220000 C 05/15/15 220.0 15.00 16.40
ICE 150515C00230000 C 05/15/15 230.0 8.10 9.00
ICE 150515C00240000 C 05/15/15 240.0 3.40 4.10
ICE 150515C00250000 C 05/15/15 250.0 0.80 1.45
ICE 150515C00260000 C 05/15/15 260.0 0.10 0.55
ICE 150515C00270000 C 05/15/15 270.0 0.00 0.45
ICE 150515C00280000 C 05/15/15 280.0 0.00 0.25
ICE 150515C00290000 C 05/15/15 290.0 0.00 0.15
ICE 150515C00300000 C 05/15/15 300.0 0.00 0.10
ICE 150515C00310000 C 05/15/15 310.0 0.00 0.10
ICE 150515C00320000 C 05/15/15 320.0 0.00 0.10
ICE 150515C00330000 C 05/15/15 330.0 0.00 0.10
ICE 150515C00340000 C 05/15/15 340.0 0.00 0.10
ICE 150515C00350000 C 05/15/15 350.0 0.00 0.10
ICE 150515P00120000 P 05/15/15 120.0 0.00 0.15
ICE 150515P00125000 P 05/15/15 125.0 0.00 0.15
ICE 150515P00130000 P 05/15/15 130.0 0.00 0.15
ICE 150515P00135000 P 05/15/15 135.0 0.00 0.15
ICE 150515P00140000 P 05/15/15 140.0 0.00 0.20
ICE 150515P00145000 P 05/15/15 145.0 0.00 0.20
ICE 150515P00150000 P 05/15/15 150.0 0.00 0.20
ICE 150515P00155000 P 05/15/15 155.0 0.00 0.25
ICE 150515P00160000 P 05/15/15 160.0 0.00 0.35
ICE 150515P00165000 P 05/15/15 165.0 0.05 0.50
ICE 150515P00170000 P 05/15/15 170.0 0.10 0.55
ICE 150515P00175000 P 05/15/15 175.0 0.15 0.60
ICE 150515P00180000 P 05/15/15 180.0 0.25 0.70
ICE 150515P00185000 P 05/15/15 185.0 0.35 0.80
ICE 150515P00190000 P 05/15/15 190.0 0.50 0.95
ICE 150515P00195000 P 05/15/15 195.0 0.65 1.15
ICE 150515P00200000 P 05/15/15 200.0 0.95 1.35
ICE 150515P00210000 P 05/15/15 210.0 1.70 2.30
ICE 150515P00220000 P 05/15/15 220.0 3.30 4.10
ICE 150515P00230000 P 05/15/15 230.0 6.20 7.20
ICE 150515P00240000 P 05/15/15 240.0 11.30 12.60
ICE 150515P00250000 P 05/15/15 250.0 18.50 20.10
ICE 150515P00260000 P 05/15/15 260.0 27.40 30.20
ICE 150515P00270000 P 05/15/15 270.0 36.50 40.10
ICE 150515P00280000 P 05/15/15 280.0 46.30 49.90
ICE 150515P00290000 P 05/15/15 290.0 56.40 59.90
ICE 150515P00300000 P 05/15/15 300.0 66.30 69.90
ICE 150515P00310000 P 05/15/15 310.0 76.20 80.00
ICE 150515P00320000 P 05/15/15 320.0 86.40 89.80
ICE 150515P00330000 P 05/15/15 330.0 96.30 99.90
ICE 150515P00340000 P 05/15/15 340.0 106.50 110.00
ICE 150515P00350000 P 05/15/15 350.0 116.40 119.80
ICE 150619C00115000 C 06/19/15 115.0 115.10 118.00
ICE 150619C00120000 C 06/19/15 120.0 110.10 114.00
ICE 150619C00125000 C 06/19/15 125.0 105.10 108.40
ICE 150619C00130000 C 06/19/15 130.0 100.00 104.10
ICE 150619C00135000 C 06/19/15 135.0 95.10 99.10
ICE 150619C00140000 C 06/19/15 140.0 90.20 93.60
ICE 150619C00145000 C 06/19/15 145.0 85.20 88.40
ICE 150619C00150000 C 06/19/15 150.0 80.30 83.60
ICE 150619C00155000 C 06/19/15 155.0 75.50 78.50
ICE 150619C00160000 C 06/19/15 160.0 70.60 74.30
ICE 150619C00165000 C 06/19/15 165.0 65.50 68.40
ICE 150619C00170000 C 06/19/15 170.0 60.50 63.60
ICE 150619C00175000 C 06/19/15 175.0 55.80 58.90
ICE 150619C00180000 C 06/19/15 180.0 51.00 53.90
ICE 150619C00185000 C 06/19/15 185.0 46.20 48.80
ICE 150619C00190000 C 06/19/15 190.0 41.80 43.90
ICE 150619C00195000 C 06/19/15 195.0 37.20 39.20
ICE 150619C00200000 C 06/19/15 200.0 32.50 34.70
ICE 150619C00210000 C 06/19/15 210.0 23.60 25.70
ICE 150619C00220000 C 06/19/15 220.0 15.70 17.60
ICE 150619C00230000 C 06/19/15 230.0 9.30 10.80
ICE 150619C00240000 C 06/19/15 240.0 5.00 5.90
ICE 150619C00250000 C 06/19/15 250.0 2.25 2.85
ICE 150619C00260000 C 06/19/15 260.0 0.65 1.15
ICE 150619C00270000 C 06/19/15 270.0 0.10 0.60
ICE 150619C00280000 C 06/19/15 280.0 0.00 0.50
ICE 150619C00290000 C 06/19/15 290.0 0.00 0.35
ICE 150619C00300000 C 06/19/15 300.0 0.00 0.20
ICE 150619P00115000 P 06/19/15 115.0 0.00 0.15
ICE 150619P00120000 P 06/19/15 120.0 0.00 0.10
ICE 150619P00125000 P 06/19/15 125.0 0.00 0.15
ICE 150619P00130000 P 06/19/15 130.0 0.00 0.10
ICE 150619P00135000 P 06/19/15 135.0 0.00 0.25
ICE 150619P00140000 P 06/19/15 140.0 0.05 0.35
ICE 150619P00145000 P 06/19/15 145.0 0.05 0.50
ICE 150619P00150000 P 06/19/15 150.0 0.05 0.50
ICE 150619P00155000 P 06/19/15 155.0 0.05 0.55
ICE 150619P00160000 P 06/19/15 160.0 0.15 0.60
ICE 150619P00165000 P 06/19/15 165.0 0.20 0.70
ICE 150619P00170000 P 06/19/15 170.0 0.40 0.80
ICE 150619P00175000 P 06/19/15 175.0 0.45 0.95
ICE 150619P00180000 P 06/19/15 180.0 0.60 1.10
ICE 150619P00185000 P 06/19/15 185.0 0.80 1.25
ICE 150619P00190000 P 06/19/15 190.0 1.05 1.50
ICE 150619P00195000 P 06/19/15 195.0 1.30 1.85
ICE 150619P00200000 P 06/19/15 200.0 1.80 2.30
ICE 150619P00210000 P 06/19/15 210.0 2.95 3.90
ICE 150619P00220000 P 06/19/15 220.0 5.00 5.90
ICE 150619P00230000 P 06/19/15 230.0 8.40 9.50
ICE 150619P00240000 P 06/19/15 240.0 13.50 15.00
ICE 150619P00250000 P 06/19/15 250.0 20.30 22.10
ICE 150619P00260000 P 06/19/15 260.0 28.70 30.60
ICE 150619P00270000 P 06/19/15 270.0 38.00 40.50
ICE 150619P00280000 P 06/19/15 280.0 47.20 50.40
ICE 150619P00290000 P 06/19/15 290.0 57.00 60.30
ICE 150619P00300000 P 06/19/15 300.0 66.70 70.40
ICE 150918C00120000 C 09/18/15 120.0 110.40 113.30
ICE 150918C00125000 C 09/18/15 125.0 105.40 108.90
ICE 150918C00130000 C 09/18/15 130.0 100.40 104.00
ICE 150918C00135000 C 09/18/15 135.0 95.50 99.10
ICE 150918C00140000 C 09/18/15 140.0 90.60 93.80
ICE 150918C00145000 C 09/18/15 145.0 85.60 88.50
ICE 150918C00150000 C 09/18/15 150.0 80.70 84.30
ICE 150918C00155000 C 09/18/15 155.0 75.80 78.90
ICE 150918C00160000 C 09/18/15 160.0 71.10 73.90
ICE 150918C00165000 C 09/18/15 165.0 66.10 69.20
ICE 150918C00170000 C 09/18/15 170.0 61.40 65.10
ICE 150918C00175000 C 09/18/15 175.0 57.10 59.40
ICE 150918C00180000 C 09/18/15 180.0 52.40 55.30
ICE 150918C00185000 C 09/18/15 185.0 47.70 50.00
ICE 150918C00190000 C 09/18/15 190.0 43.10 45.50
ICE 150918C00195000 C 09/18/15 195.0 38.60 40.90
ICE 150918C00200000 C 09/18/15 200.0 34.30 36.60
ICE 150918C00210000 C 09/18/15 210.0 27.00 28.90
ICE 150918C00220000 C 09/18/15 220.0 19.70 21.20
ICE 150918C00230000 C 09/18/15 230.0 13.60 15.20
ICE 150918C00240000 C 09/18/15 240.0 8.70 10.20
ICE 150918C00250000 C 09/18/15 250.0 5.30 6.40
ICE 150918C00260000 C 09/18/15 260.0 3.10 3.90
ICE 150918C00270000 C 09/18/15 270.0 1.55 2.20
ICE 150918C00280000 C 09/18/15 280.0 0.75 1.25
ICE 150918C00290000 C 09/18/15 290.0 0.30 0.80
ICE 150918C00300000 C 09/18/15 300.0 0.05 0.55
ICE 150918C00310000 C 09/18/15 310.0 0.00 0.50
ICE 150918P00120000 P 09/18/15 120.0 0.15 0.65
ICE 150918P00125000 P 09/18/15 125.0 0.25 0.70
ICE 150918P00130000 P 09/18/15 130.0 0.30 0.80
ICE 150918P00135000 P 09/18/15 135.0 0.40 0.90
ICE 150918P00140000 P 09/18/15 140.0 0.50 1.00
ICE 150918P00145000 P 09/18/15 145.0 0.60 1.00
ICE 150918P00150000 P 09/18/15 150.0 0.70 1.10
ICE 150918P00155000 P 09/18/15 155.0 0.85 1.30
ICE 150918P00160000 P 09/18/15 160.0 1.00 1.40
ICE 150918P00165000 P 09/18/15 165.0 1.20 1.65
ICE 150918P00170000 P 09/18/15 170.0 1.40 1.90
ICE 150918P00175000 P 09/18/15 175.0 1.60 2.20
ICE 150918P00180000 P 09/18/15 180.0 2.00 2.80
ICE 150918P00185000 P 09/18/15 185.0 2.40 3.10
ICE 150918P00190000 P 09/18/15 190.0 2.85 3.60
ICE 150918P00195000 P 09/18/15 195.0 3.40 4.30
ICE 150918P00200000 P 09/18/15 200.0 4.20 5.20
ICE 150918P00210000 P 09/18/15 210.0 6.20 7.60
ICE 150918P00220000 P 09/18/15 220.0 8.90 10.40
ICE 150918P00230000 P 09/18/15 230.0 12.70 14.50
ICE 150918P00240000 P 09/18/15 240.0 18.00 19.90
ICE 150918P00250000 P 09/18/15 250.0 24.20 26.50
ICE 150918P00260000 P 09/18/15 260.0 31.60 34.30
ICE 150918P00270000 P 09/18/15 270.0 39.90 42.60
ICE 150918P00280000 P 09/18/15 280.0 48.50 51.40
ICE 150918P00290000 P 09/18/15 290.0 57.40 60.90
ICE 150918P00300000 P 09/18/15 300.0 67.20 70.80
ICE 150918P00310000 P 09/18/15 310.0 77.30 80.80
ICE 160115C00095000 C 01/15/16 95.0 134.80 139.00
ICE 160115C00100000 C 01/15/16 100.0 129.80 134.00
ICE 160115C00105000 C 01/15/16 105.0 125.00 129.10
ICE 160115C00110000 C 01/15/16 110.0 120.00 124.20
ICE 160115C00115000 C 01/15/16 115.0 115.00 119.30
ICE 160115C00120000 C 01/15/16 120.0 110.00 114.40
ICE 160115C00125000 C 01/15/16 125.0 105.00 109.50
ICE 160115C00130000 C 01/15/16 130.0 100.40 104.60
ICE 160115C00135000 C 01/15/16 135.0 95.50 98.70
ICE 160115C00140000 C 01/15/16 140.0 90.60 94.60
ICE 160115C00145000 C 01/15/16 145.0 85.70 90.00
ICE 160115C00150000 C 01/15/16 150.0 80.70 85.00
ICE 160115C00155000 C 01/15/16 155.0 76.40 79.70
ICE 160115C00160000 C 01/15/16 160.0 71.60 75.40
ICE 160115C00165000 C 01/15/16 165.0 67.40 70.30
ICE 160115C00170000 C 01/15/16 170.0 62.60 65.90
ICE 160115C00175000 C 01/15/16 175.0 57.90 60.40
ICE 160115C00180000 C 01/15/16 180.0 53.40 56.10
ICE 160115C00185000 C 01/15/16 185.0 48.80 51.50
ICE 160115C00190000 C 01/15/16 190.0 44.60 47.30
ICE 160115C00195000 C 01/15/16 195.0 40.40 43.20
ICE 160115C00200000 C 01/15/16 200.0 36.20 39.20
ICE 160115C00210000 C 01/15/16 210.0 29.70 31.90
ICE 160115C00220000 C 01/15/16 220.0 23.00 24.90
ICE 160115C00230000 C 01/15/16 230.0 16.30 18.90
ICE 160115C00240000 C 01/15/16 240.0 11.40 14.40
ICE 160115C00250000 C 01/15/16 250.0 8.40 10.30
ICE 160115C00260000 C 01/15/16 260.0 5.90 7.00
ICE 160115C00270000 C 01/15/16 270.0 3.50 4.90
ICE 160115C00280000 C 01/15/16 280.0 2.20 3.40
ICE 160115C00290000 C 01/15/16 290.0 1.90 2.30
ICE 160115C00300000 C 01/15/16 300.0 0.75 1.70
ICE 160115P00095000 P 01/15/16 95.0 0.05 0.45
ICE 160115P00100000 P 01/15/16 100.0 0.10 0.60
ICE 160115P00105000 P 01/15/16 105.0 0.15 1.05
ICE 160115P00110000 P 01/15/16 110.0 0.25 1.25
ICE 160115P00115000 P 01/15/16 115.0 0.35 1.35
ICE 160115P00120000 P 01/15/16 120.0 0.50 1.45
ICE 160115P00125000 P 01/15/16 125.0 0.60 1.60
ICE 160115P00130000 P 01/15/16 130.0 0.75 1.75
ICE 160115P00135000 P 01/15/16 135.0 0.90 1.90
ICE 160115P00140000 P 01/15/16 140.0 1.10 2.05
ICE 160115P00145000 P 01/15/16 145.0 1.30 1.85
ICE 160115P00150000 P 01/15/16 150.0 1.50 2.30
ICE 160115P00155000 P 01/15/16 155.0 1.70 2.20
ICE 160115P00160000 P 01/15/16 160.0 2.00 2.50
ICE 160115P00165000 P 01/15/16 165.0 2.20 2.90
ICE 160115P00170000 P 01/15/16 170.0 2.45 3.50
ICE 160115P00175000 P 01/15/16 175.0 2.95 4.40
ICE 160115P00180000 P 01/15/16 180.0 3.50 4.90
ICE 160115P00185000 P 01/15/16 185.0 4.20 5.60
ICE 160115P00190000 P 01/15/16 190.0 5.00 6.50
ICE 160115P00195000 P 01/15/16 195.0 5.80 7.60
ICE 160115P00200000 P 01/15/16 200.0 6.90 8.70
ICE 160115P00210000 P 01/15/16 210.0 9.60 11.30
ICE 160115P00220000 P 01/15/16 220.0 12.60 14.70
ICE 160115P00230000 P 01/15/16 230.0 17.10 19.00
ICE 160115P00240000 P 01/15/16 240.0 22.10 24.50
ICE 160115P00250000 P 01/15/16 250.0 28.00 30.60
ICE 160115P00260000 P 01/15/16 260.0 35.20 37.70
ICE 160115P00270000 P 01/15/16 270.0 42.80 45.70
ICE 160115P00280000 P 01/15/16 280.0 50.80 54.10
ICE 160115P00290000 P 01/15/16 290.0 60.20 63.00
ICE 160115P00300000 P 01/15/16 300.0 68.80 72.00

OPRA data is delayed 15 minutes.