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 Sep 30 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ICE 161021C00145000 C 10/21/16 145.0 122.20 126.80
ICE 161021C00150000 C 10/21/16 150.0 117.30 121.80
ICE 161021C00155000 C 10/21/16 155.0 112.30 116.80
ICE 161021C00160000 C 10/21/16 160.0 107.70 111.80
ICE 161021C00165000 C 10/21/16 165.0 102.90 106.80
ICE 161021C00170000 C 10/21/16 170.0 97.90 101.70
ICE 161021C00175000 C 10/21/16 175.0 92.70 96.60
ICE 161021C00180000 C 10/21/16 180.0 88.60 91.80
ICE 161021C00185000 C 10/21/16 185.0 82.90 86.80
ICE 161021C00190000 C 10/21/16 190.0 78.00 81.80
ICE 161021C00195000 C 10/21/16 195.0 73.50 76.60
ICE 161021C00200000 C 10/21/16 200.0 69.00 71.80
ICE 161021C00210000 C 10/21/16 210.0 58.80 61.70
ICE 161021C00220000 C 10/21/16 220.0 48.80 51.50
ICE 161021C00230000 C 10/21/16 230.0 39.00 41.80
ICE 161021C00240000 C 10/21/16 240.0 29.20 32.00
ICE 161021C00250000 C 10/21/16 250.0 19.20 22.20
ICE 161021C00260000 C 10/21/16 260.0 10.20 12.40
ICE 161021C00270000 C 10/21/16 270.0 3.60 4.00
ICE 161021C00280000 C 10/21/16 280.0 0.60 0.75
ICE 161021C00290000 C 10/21/16 290.0 0.00 0.30
ICE 161021C00300000 C 10/21/16 300.0 0.00 0.40
ICE 161021C00310000 C 10/21/16 310.0 0.00 0.40
ICE 161021C00320000 C 10/21/16 320.0 0.00 0.40
ICE 161021C00330000 C 10/21/16 330.0 0.00 0.40
ICE 161021C00340000 C 10/21/16 340.0 0.00 0.40
ICE 161021C00350000 C 10/21/16 350.0 0.00 0.40
ICE 161021C00360000 C 10/21/16 360.0 0.00 0.40
ICE 161021C00370000 C 10/21/16 370.0 0.00 0.40
ICE 161021C00380000 C 10/21/16 380.0 0.00 0.40
ICE 161021C00390000 C 10/21/16 390.0 0.00 0.40
ICE 161021C00400000 C 10/21/16 400.0 0.00 0.40
ICE 161021C00410000 C 10/21/16 410.0 0.00 0.40
ICE 161021C00420000 C 10/21/16 420.0 0.00 0.40
ICE 161021P00145000 P 10/21/16 145.0 0.00 0.40
ICE 161021P00150000 P 10/21/16 150.0 0.00 0.40
ICE 161021P00155000 P 10/21/16 155.0 0.00 0.40
ICE 161021P00160000 P 10/21/16 160.0 0.00 0.40
ICE 161021P00165000 P 10/21/16 165.0 0.00 0.40
ICE 161021P00170000 P 10/21/16 170.0 0.00 0.40
ICE 161021P00175000 P 10/21/16 175.0 0.00 0.40
ICE 161021P00180000 P 10/21/16 180.0 0.00 0.40
ICE 161021P00185000 P 10/21/16 185.0 0.00 0.40
ICE 161021P00190000 P 10/21/16 190.0 0.00 0.40
ICE 161021P00195000 P 10/21/16 195.0 0.00 0.40
ICE 161021P00200000 P 10/21/16 200.0 0.00 0.10
ICE 161021P00210000 P 10/21/16 210.0 0.00 0.40
ICE 161021P00220000 P 10/21/16 220.0 0.05 0.45
ICE 161021P00230000 P 10/21/16 230.0 0.05 0.40
ICE 161021P00240000 P 10/21/16 240.0 0.20 0.45
ICE 161021P00250000 P 10/21/16 250.0 0.40 0.65
ICE 161021P00260000 P 10/21/16 260.0 1.25 1.45
ICE 161021P00270000 P 10/21/16 270.0 4.30 4.70
ICE 161021P00280000 P 10/21/16 280.0 10.90 11.60
ICE 161021P00290000 P 10/21/16 290.0 18.60 21.30
ICE 161021P00300000 P 10/21/16 300.0 28.40 31.50
ICE 161021P00310000 P 10/21/16 310.0 38.30 41.10
ICE 161021P00320000 P 10/21/16 320.0 48.30 52.60
ICE 161021P00330000 P 10/21/16 330.0 58.30 61.20
ICE 161021P00340000 P 10/21/16 340.0 68.30 72.10
ICE 161021P00350000 P 10/21/16 350.0 78.30 81.20
ICE 161021P00360000 P 10/21/16 360.0 88.20 91.30
ICE 161021P00370000 P 10/21/16 370.0 98.20 101.30
ICE 161021P00380000 P 10/21/16 380.0 108.10 111.30
ICE 161021P00390000 P 10/21/16 390.0 118.10 122.10
ICE 161021P00400000 P 10/21/16 400.0 128.30 131.70
ICE 161021P00410000 P 10/21/16 410.0 138.30 142.20
ICE 161021P00420000 P 10/21/16 420.0 148.30 151.80
ICE 161118C00140000 C 11/18/16 140.0 128.20 131.80
ICE 161118C00145000 C 11/18/16 145.0 123.30 126.90
ICE 161118C00150000 C 11/18/16 150.0 118.10 121.80
ICE 161118C00155000 C 11/18/16 155.0 114.10 116.70
ICE 161118C00160000 C 11/18/16 160.0 108.50 111.90
ICE 161118C00165000 C 11/18/16 165.0 103.50 106.90
ICE 161118C00170000 C 11/18/16 170.0 98.50 101.90
ICE 161118C00175000 C 11/18/16 175.0 94.20 96.90
ICE 161118C00180000 C 11/18/16 180.0 88.60 92.00
ICE 161118C00185000 C 11/18/16 185.0 84.20 87.00
ICE 161118C00190000 C 11/18/16 190.0 78.60 82.00
ICE 161118C00195000 C 11/18/16 195.0 73.90 77.00
ICE 161118C00200000 C 11/18/16 200.0 69.40 72.10
ICE 161118C00210000 C 11/18/16 210.0 58.80 62.30
ICE 161118C00220000 C 11/18/16 220.0 49.00 52.40
ICE 161118C00230000 C 11/18/16 230.0 39.30 42.70
ICE 161118C00240000 C 11/18/16 240.0 30.20 33.00
ICE 161118C00250000 C 11/18/16 250.0 21.20 23.60
ICE 161118C00260000 C 11/18/16 260.0 13.60 14.00
ICE 161118C00270000 C 11/18/16 270.0 7.30 7.60
ICE 161118C00280000 C 11/18/16 280.0 3.20 3.40
ICE 161118C00290000 C 11/18/16 290.0 1.05 1.20
ICE 161118C00300000 C 11/18/16 300.0 0.25 0.55
ICE 161118C00310000 C 11/18/16 310.0 0.00 0.45
ICE 161118C00320000 C 11/18/16 320.0 0.00 0.30
ICE 161118C00330000 C 11/18/16 330.0 0.00 0.20
ICE 161118C00340000 C 11/18/16 340.0 0.00 0.15
ICE 161118C00350000 C 11/18/16 350.0 0.00 0.10
ICE 161118C00360000 C 11/18/16 360.0 0.00 0.10
ICE 161118C00370000 C 11/18/16 370.0 0.00 0.10
ICE 161118C00380000 C 11/18/16 380.0 0.00 0.10
ICE 161118C00390000 C 11/18/16 390.0 0.00 0.10
ICE 161118C00400000 C 11/18/16 400.0 0.00 0.10
ICE 161118C00410000 C 11/18/16 410.0 0.00 0.10
ICE 161118C00420000 C 11/18/16 420.0 0.00 0.10
ICE 161118P00140000 P 11/18/16 140.0 0.00 0.10
ICE 161118P00145000 P 11/18/16 145.0 0.00 0.10
ICE 161118P00150000 P 11/18/16 150.0 0.00 0.10
ICE 161118P00155000 P 11/18/16 155.0 0.00 0.10
ICE 161118P00160000 P 11/18/16 160.0 0.00 0.15
ICE 161118P00165000 P 11/18/16 165.0 0.00 0.25
ICE 161118P00170000 P 11/18/16 170.0 0.00 0.30
ICE 161118P00175000 P 11/18/16 175.0 0.00 0.40
ICE 161118P00180000 P 11/18/16 180.0 0.05 0.35
ICE 161118P00185000 P 11/18/16 185.0 0.10 0.50
ICE 161118P00190000 P 11/18/16 190.0 0.10 0.60
ICE 161118P00195000 P 11/18/16 195.0 0.15 0.35
ICE 161118P00200000 P 11/18/16 200.0 0.20 0.70
ICE 161118P00210000 P 11/18/16 210.0 0.30 0.75
ICE 161118P00220000 P 11/18/16 220.0 0.45 0.80
ICE 161118P00230000 P 11/18/16 230.0 0.80 1.10
ICE 161118P00240000 P 11/18/16 240.0 1.20 1.45
ICE 161118P00250000 P 11/18/16 250.0 2.20 2.45
ICE 161118P00260000 P 11/18/16 260.0 4.10 4.50
ICE 161118P00270000 P 11/18/16 270.0 7.80 8.20
ICE 161118P00280000 P 11/18/16 280.0 13.40 14.00
ICE 161118P00290000 P 11/18/16 290.0 19.70 22.20
ICE 161118P00300000 P 11/18/16 300.0 28.70 31.40
ICE 161118P00310000 P 11/18/16 310.0 38.20 41.90
ICE 161118P00320000 P 11/18/16 320.0 48.30 51.60
ICE 161118P00330000 P 11/18/16 330.0 58.30 62.60
ICE 161118P00340000 P 11/18/16 340.0 68.00 72.40
ICE 161118P00350000 P 11/18/16 350.0 78.30 82.50
ICE 161118P00360000 P 11/18/16 360.0 88.00 92.40
ICE 161118P00370000 P 11/18/16 370.0 98.30 102.20
ICE 161118P00380000 P 11/18/16 380.0 108.30 112.40
ICE 161118P00390000 P 11/18/16 390.0 118.00 122.50
ICE 161118P00400000 P 11/18/16 400.0 128.30 132.40
ICE 161118P00410000 P 11/18/16 410.0 138.00 142.60
ICE 161118P00420000 P 11/18/16 420.0 148.30 152.10
ICE 161216C00120000 C 12/16/16 120.0 148.10 151.80
ICE 161216C00125000 C 12/16/16 125.0 142.90 147.00
ICE 161216C00130000 C 12/16/16 130.0 137.90 141.90
ICE 161216C00135000 C 12/16/16 135.0 133.40 136.90
ICE 161216C00140000 C 12/16/16 140.0 128.00 131.90
ICE 161216C00145000 C 12/16/16 145.0 123.70 126.90
ICE 161216C00150000 C 12/16/16 150.0 118.80 122.20
ICE 161216C00155000 C 12/16/16 155.0 113.60 117.00
ICE 161216C00160000 C 12/16/16 160.0 108.30 112.00
ICE 161216C00165000 C 12/16/16 165.0 103.50 107.10
ICE 161216C00170000 C 12/16/16 170.0 98.90 102.10
ICE 161216C00175000 C 12/16/16 175.0 94.00 97.20
ICE 161216C00180000 C 12/16/16 180.0 88.80 92.20
ICE 161216C00185000 C 12/16/16 185.0 83.80 87.30
ICE 161216C00190000 C 12/16/16 190.0 79.10 82.30
ICE 161216C00195000 C 12/16/16 195.0 74.20 77.40
ICE 161216C00200000 C 12/16/16 200.0 69.00 72.80
ICE 161216C00210000 C 12/16/16 210.0 59.50 62.70
ICE 161216C00220000 C 12/16/16 220.0 50.00 52.90
ICE 161216C00230000 C 12/16/16 230.0 39.90 43.20
ICE 161216C00240000 C 12/16/16 240.0 31.00 33.70
ICE 161216C00250000 C 12/16/16 250.0 22.00 25.00
ICE 161216C00260000 C 12/16/16 260.0 15.10 15.60
ICE 161216C00270000 C 12/16/16 270.0 8.90 9.30
ICE 161216C00280000 C 12/16/16 280.0 4.50 4.90
ICE 161216C00290000 C 12/16/16 290.0 1.70 2.10
ICE 161216C00300000 C 12/16/16 300.0 0.75 1.25
ICE 161216C00310000 C 12/16/16 310.0 0.25 0.50
ICE 161216C00320000 C 12/16/16 320.0 0.05 0.50
ICE 161216C00330000 C 12/16/16 330.0 0.00 0.35
ICE 161216C00340000 C 12/16/16 340.0 0.00 0.30
ICE 161216C00350000 C 12/16/16 350.0 0.00 0.20
ICE 161216P00120000 P 12/16/16 120.0 0.00 0.05
ICE 161216P00125000 P 12/16/16 125.0 0.00 0.10
ICE 161216P00130000 P 12/16/16 130.0 0.00 0.15
ICE 161216P00135000 P 12/16/16 135.0 0.00 0.20
ICE 161216P00140000 P 12/16/16 140.0 0.00 0.20
ICE 161216P00145000 P 12/16/16 145.0 0.00 0.20
ICE 161216P00150000 P 12/16/16 150.0 0.05 0.40
ICE 161216P00155000 P 12/16/16 155.0 0.05 0.40
ICE 161216P00160000 P 12/16/16 160.0 0.10 0.45
ICE 161216P00165000 P 12/16/16 165.0 0.10 0.60
ICE 161216P00170000 P 12/16/16 170.0 0.15 0.50
ICE 161216P00175000 P 12/16/16 175.0 0.15 0.75
ICE 161216P00180000 P 12/16/16 180.0 0.25 0.60
ICE 161216P00185000 P 12/16/16 185.0 0.30 0.75
ICE 161216P00190000 P 12/16/16 190.0 0.35 0.75
ICE 161216P00195000 P 12/16/16 195.0 0.45 0.70
ICE 161216P00200000 P 12/16/16 200.0 0.50 0.85
ICE 161216P00210000 P 12/16/16 210.0 0.75 1.05
ICE 161216P00220000 P 12/16/16 220.0 1.05 1.40
ICE 161216P00230000 P 12/16/16 230.0 1.45 1.70
ICE 161216P00240000 P 12/16/16 240.0 2.30 2.55
ICE 161216P00250000 P 12/16/16 250.0 3.50 3.90
ICE 161216P00260000 P 12/16/16 260.0 5.90 6.40
ICE 161216P00270000 P 12/16/16 270.0 9.80 10.30
ICE 161216P00280000 P 12/16/16 280.0 15.30 16.00
ICE 161216P00290000 P 12/16/16 290.0 21.30 23.90
ICE 161216P00300000 P 12/16/16 300.0 29.50 32.90
ICE 161216P00310000 P 12/16/16 310.0 39.00 43.40
ICE 161216P00320000 P 12/16/16 320.0 48.80 53.10
ICE 161216P00330000 P 12/16/16 330.0 58.80 62.90
ICE 161216P00340000 P 12/16/16 340.0 68.80 72.90
ICE 161216P00350000 P 12/16/16 350.0 78.70 83.00
ICE 170317C00135000 C 03/17/17 135.0 134.00 137.50
ICE 170317C00140000 C 03/17/17 140.0 128.40 132.50
ICE 170317C00145000 C 03/17/17 145.0 123.40 127.50
ICE 170317C00150000 C 03/17/17 150.0 118.50 122.20
ICE 170317C00155000 C 03/17/17 155.0 114.00 117.50
ICE 170317C00160000 C 03/17/17 160.0 109.10 112.50
ICE 170317C00165000 C 03/17/17 165.0 104.20 107.70
ICE 170317C00170000 C 03/17/17 170.0 99.20 103.00
ICE 170317C00175000 C 03/17/17 175.0 94.30 98.00
ICE 170317C00180000 C 03/17/17 180.0 89.50 93.00
ICE 170317C00185000 C 03/17/17 185.0 84.60 88.00
ICE 170317C00190000 C 03/17/17 190.0 79.70 83.50
ICE 170317C00195000 C 03/17/17 195.0 75.10 78.50
ICE 170317C00200000 C 03/17/17 200.0 70.20 74.00
ICE 170317C00210000 C 03/17/17 210.0 60.50 64.50
ICE 170317C00220000 C 03/17/17 220.0 51.40 54.90
ICE 170317C00230000 C 03/17/17 230.0 41.80 45.40
ICE 170317C00240000 C 03/17/17 240.0 34.30 36.10
ICE 170317C00250000 C 03/17/17 250.0 26.10 29.30
ICE 170317C00260000 C 03/17/17 260.0 19.60 21.40
ICE 170317C00270000 C 03/17/17 270.0 13.30 15.00
ICE 170317C00280000 C 03/17/17 280.0 9.00 10.20
ICE 170317C00290000 C 03/17/17 290.0 5.30 6.40
ICE 170317C00300000 C 03/17/17 300.0 3.00 4.30
ICE 170317C00310000 C 03/17/17 310.0 1.45 2.75
ICE 170317C00320000 C 03/17/17 320.0 0.40 1.60
ICE 170317C00330000 C 03/17/17 330.0 0.15 0.95
ICE 170317C00340000 C 03/17/17 340.0 0.00 0.80
ICE 170317C00350000 C 03/17/17 350.0 0.00 0.50
ICE 170317C00360000 C 03/17/17 360.0 0.00 0.45
ICE 170317C00370000 C 03/17/17 370.0 0.00 0.35
ICE 170317C00380000 C 03/17/17 380.0 0.00 0.30
ICE 170317C00390000 C 03/17/17 390.0 0.00 0.25
ICE 170317P00135000 P 03/17/17 135.0 0.05 1.05
ICE 170317P00140000 P 03/17/17 140.0 0.15 0.80
ICE 170317P00145000 P 03/17/17 145.0 0.20 1.00
ICE 170317P00150000 P 03/17/17 150.0 0.25 0.75
ICE 170317P00155000 P 03/17/17 155.0 0.20 1.10
ICE 170317P00160000 P 03/17/17 160.0 0.40 0.95
ICE 170317P00165000 P 03/17/17 165.0 0.35 1.10
ICE 170317P00170000 P 03/17/17 170.0 0.35 1.20
ICE 170317P00175000 P 03/17/17 175.0 0.55 1.60
ICE 170317P00180000 P 03/17/17 180.0 0.75 1.50
ICE 170317P00185000 P 03/17/17 185.0 0.85 1.65
ICE 170317P00190000 P 03/17/17 190.0 1.05 1.75
ICE 170317P00195000 P 03/17/17 195.0 1.20 2.10
ICE 170317P00200000 P 03/17/17 200.0 1.40 2.10
ICE 170317P00210000 P 03/17/17 210.0 1.75 3.10
ICE 170317P00220000 P 03/17/17 220.0 2.70 3.60
ICE 170317P00230000 P 03/17/17 230.0 3.40 4.70
ICE 170317P00240000 P 03/17/17 240.0 4.90 6.10
ICE 170317P00250000 P 03/17/17 250.0 7.30 9.20
ICE 170317P00260000 P 03/17/17 260.0 10.20 11.20
ICE 170317P00270000 P 03/17/17 270.0 13.60 15.50
ICE 170317P00280000 P 03/17/17 280.0 19.20 21.00
ICE 170317P00290000 P 03/17/17 290.0 25.10 27.40
ICE 170317P00300000 P 03/17/17 300.0 32.30 35.20
ICE 170317P00310000 P 03/17/17 310.0 41.00 44.20
ICE 170317P00320000 P 03/17/17 320.0 49.50 53.80
ICE 170317P00330000 P 03/17/17 330.0 59.30 63.60
ICE 170317P00340000 P 03/17/17 340.0 69.00 73.40
ICE 170317P00350000 P 03/17/17 350.0 78.80 83.00
ICE 170317P00360000 P 03/17/17 360.0 88.80 93.30
ICE 170317P00370000 P 03/17/17 370.0 98.70 102.90
ICE 170317P00380000 P 03/17/17 380.0 108.50 113.10
ICE 170317P00390000 P 03/17/17 390.0 118.50 122.80

OPRA data is delayed 15 minutes.