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 (2015-07-17)Premium Content

Intercontinental Exchange Inc (ICE)
As of Aug 3 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ICE 150821C00120000 C 08/21/15 120.0 107.70 110.70
ICE 150821C00125000 C 08/21/15 125.0 102.70 105.70
ICE 150821C00130000 C 08/21/15 130.0 97.70 100.70
ICE 150821C00135000 C 08/21/15 135.0 92.70 95.70
ICE 150821C00140000 C 08/21/15 140.0 87.70 90.70
ICE 150821C00145000 C 08/21/15 145.0 82.70 85.70
ICE 150821C00150000 C 08/21/15 150.0 77.70 80.70
ICE 150821C00155000 C 08/21/15 155.0 72.70 75.70
ICE 150821C00160000 C 08/21/15 160.0 67.60 70.90
ICE 150821C00165000 C 08/21/15 165.0 62.60 65.70
ICE 150821C00170000 C 08/21/15 170.0 57.60 60.70
ICE 150821C00175000 C 08/21/15 175.0 52.60 55.30
ICE 150821C00180000 C 08/21/15 180.0 47.60 50.30
ICE 150821C00185000 C 08/21/15 185.0 42.60 45.80
ICE 150821C00190000 C 08/21/15 190.0 37.70 40.70
ICE 150821C00195000 C 08/21/15 195.0 32.90 35.80
ICE 150821C00200000 C 08/21/15 200.0 28.00 30.90
ICE 150821C00210000 C 08/21/15 210.0 19.20 21.00
ICE 150821C00220000 C 08/21/15 220.0 11.20 11.80
ICE 150821C00230000 C 08/21/15 230.0 4.40 4.80
ICE 150821C00240000 C 08/21/15 240.0 0.90 1.20
ICE 150821C00250000 C 08/21/15 250.0 0.10 0.50
ICE 150821C00260000 C 08/21/15 260.0 0.00 0.25
ICE 150821C00270000 C 08/21/15 270.0 0.00 0.10
ICE 150821C00280000 C 08/21/15 280.0 0.00 0.10
ICE 150821C00290000 C 08/21/15 290.0 0.00 0.10
ICE 150821C00300000 C 08/21/15 300.0 0.00 0.10
ICE 150821C00310000 C 08/21/15 310.0 0.00 0.10
ICE 150821C00320000 C 08/21/15 320.0 0.00 0.10
ICE 150821C00330000 C 08/21/15 330.0 0.00 0.10
ICE 150821C00340000 C 08/21/15 340.0 0.00 0.10
ICE 150821C00350000 C 08/21/15 350.0 0.00 0.10
ICE 150821P00120000 P 08/21/15 120.0 0.00 0.10
ICE 150821P00125000 P 08/21/15 125.0 0.00 0.10
ICE 150821P00130000 P 08/21/15 130.0 0.00 0.10
ICE 150821P00135000 P 08/21/15 135.0 0.00 0.10
ICE 150821P00140000 P 08/21/15 140.0 0.00 0.10
ICE 150821P00145000 P 08/21/15 145.0 0.00 0.10
ICE 150821P00150000 P 08/21/15 150.0 0.00 0.10
ICE 150821P00155000 P 08/21/15 155.0 0.00 0.10
ICE 150821P00160000 P 08/21/15 160.0 0.00 0.10
ICE 150821P00165000 P 08/21/15 165.0 0.00 0.10
ICE 150821P00170000 P 08/21/15 170.0 0.00 0.10
ICE 150821P00175000 P 08/21/15 175.0 0.00 0.15
ICE 150821P00180000 P 08/21/15 180.0 0.00 0.25
ICE 150821P00185000 P 08/21/15 185.0 0.00 0.40
ICE 150821P00190000 P 08/21/15 190.0 0.00 0.45
ICE 150821P00195000 P 08/21/15 195.0 0.00 0.50
ICE 150821P00200000 P 08/21/15 200.0 0.15 0.55
ICE 150821P00210000 P 08/21/15 210.0 0.50 0.70
ICE 150821P00220000 P 08/21/15 220.0 1.40 2.05
ICE 150821P00230000 P 08/21/15 230.0 4.70 5.00
ICE 150821P00240000 P 08/21/15 240.0 10.80 12.40
ICE 150821P00250000 P 08/21/15 250.0 19.40 22.70
ICE 150821P00260000 P 08/21/15 260.0 29.70 32.50
ICE 150821P00270000 P 08/21/15 270.0 39.30 42.30
ICE 150821P00280000 P 08/21/15 280.0 48.80 52.20
ICE 150821P00290000 P 08/21/15 290.0 58.90 62.20
ICE 150821P00300000 P 08/21/15 300.0 68.90 72.20
ICE 150821P00310000 P 08/21/15 310.0 78.90 82.50
ICE 150821P00320000 P 08/21/15 320.0 88.80 92.20
ICE 150821P00330000 P 08/21/15 330.0 98.90 102.20
ICE 150821P00340000 P 08/21/15 340.0 108.90 112.20
ICE 150821P00350000 P 08/21/15 350.0 118.50 122.20
ICE 150918C00120000 C 09/18/15 120.0 107.50 111.30
ICE 150918C00125000 C 09/18/15 125.0 102.50 106.30
ICE 150918C00130000 C 09/18/15 130.0 97.50 101.30
ICE 150918C00135000 C 09/18/15 135.0 92.50 96.50
ICE 150918C00140000 C 09/18/15 140.0 87.60 90.90
ICE 150918C00145000 C 09/18/15 145.0 82.70 85.70
ICE 150918C00150000 C 09/18/15 150.0 77.70 80.90
ICE 150918C00155000 C 09/18/15 155.0 72.60 76.00
ICE 150918C00160000 C 09/18/15 160.0 67.60 70.70
ICE 150918C00165000 C 09/18/15 165.0 62.70 65.80
ICE 150918C00170000 C 09/18/15 170.0 57.80 60.80
ICE 150918C00175000 C 09/18/15 175.0 52.70 55.80
ICE 150918C00180000 C 09/18/15 180.0 47.90 50.90
ICE 150918C00185000 C 09/18/15 185.0 42.90 45.80
ICE 150918C00190000 C 09/18/15 190.0 38.00 41.10
ICE 150918C00195000 C 09/18/15 195.0 33.30 36.10
ICE 150918C00200000 C 09/18/15 200.0 29.10 31.30
ICE 150918C00210000 C 09/18/15 210.0 19.90 21.50
ICE 150918C00220000 C 09/18/15 220.0 11.90 13.30
ICE 150918C00230000 C 09/18/15 230.0 6.20 6.80
ICE 150918C00240000 C 09/18/15 240.0 2.20 2.80
ICE 150918C00250000 C 09/18/15 250.0 0.55 1.00
ICE 150918C00260000 C 09/18/15 260.0 0.15 0.50
ICE 150918C00270000 C 09/18/15 270.0 0.00 0.35
ICE 150918C00280000 C 09/18/15 280.0 0.00 0.20
ICE 150918C00290000 C 09/18/15 290.0 0.00 0.15
ICE 150918C00300000 C 09/18/15 300.0 0.00 0.10
ICE 150918C00310000 C 09/18/15 310.0 0.00 0.10
ICE 150918P00120000 P 09/18/15 120.0 0.00 0.05
ICE 150918P00125000 P 09/18/15 125.0 0.00 0.15
ICE 150918P00130000 P 09/18/15 130.0 0.00 0.10
ICE 150918P00135000 P 09/18/15 135.0 0.00 0.15
ICE 150918P00140000 P 09/18/15 140.0 0.00 0.15
ICE 150918P00145000 P 09/18/15 145.0 0.00 0.15
ICE 150918P00150000 P 09/18/15 150.0 0.00 0.20
ICE 150918P00155000 P 09/18/15 155.0 0.00 0.30
ICE 150918P00160000 P 09/18/15 160.0 0.00 0.40
ICE 150918P00165000 P 09/18/15 165.0 0.00 0.45
ICE 150918P00170000 P 09/18/15 170.0 0.10 0.50
ICE 150918P00175000 P 09/18/15 175.0 0.05 0.50
ICE 150918P00180000 P 09/18/15 180.0 0.10 0.55
ICE 150918P00185000 P 09/18/15 185.0 0.15 0.65
ICE 150918P00190000 P 09/18/15 190.0 0.30 0.75
ICE 150918P00195000 P 09/18/15 195.0 0.45 0.95
ICE 150918P00200000 P 09/18/15 200.0 0.75 1.15
ICE 150918P00210000 P 09/18/15 210.0 1.55 2.15
ICE 150918P00220000 P 09/18/15 220.0 3.30 4.40
ICE 150918P00230000 P 09/18/15 230.0 7.00 7.50
ICE 150918P00240000 P 09/18/15 240.0 12.90 14.40
ICE 150918P00250000 P 09/18/15 250.0 21.40 22.90
ICE 150918P00260000 P 09/18/15 260.0 30.50 33.10
ICE 150918P00270000 P 09/18/15 270.0 40.00 43.00
ICE 150918P00280000 P 09/18/15 280.0 50.10 52.90
ICE 150918P00290000 P 09/18/15 290.0 59.30 62.90
ICE 150918P00300000 P 09/18/15 300.0 69.00 72.90
ICE 150918P00310000 P 09/18/15 310.0 79.30 82.70
ICE 151218C00115000 C 12/18/15 115.0 112.50 115.60
ICE 151218C00120000 C 12/18/15 120.0 107.50 110.60
ICE 151218C00125000 C 12/18/15 125.0 102.50 105.50
ICE 151218C00130000 C 12/18/15 130.0 97.60 100.70
ICE 151218C00135000 C 12/18/15 135.0 92.60 95.60
ICE 151218C00140000 C 12/18/15 140.0 87.60 90.60
ICE 151218C00145000 C 12/18/15 145.0 82.60 85.70
ICE 151218C00150000 C 12/18/15 150.0 77.70 80.80
ICE 151218C00155000 C 12/18/15 155.0 72.70 75.70
ICE 151218C00160000 C 12/18/15 160.0 67.80 70.90
ICE 151218C00165000 C 12/18/15 165.0 62.90 65.90
ICE 151218C00170000 C 12/18/15 170.0 58.00 61.00
ICE 151218C00175000 C 12/18/15 175.0 53.20 56.30
ICE 151218C00180000 C 12/18/15 180.0 48.60 51.40
ICE 151218C00185000 C 12/18/15 185.0 44.30 46.60
ICE 151218C00190000 C 12/18/15 190.0 39.70 42.00
ICE 151218C00195000 C 12/18/15 195.0 35.10 37.50
ICE 151218C00200000 C 12/18/15 200.0 30.70 33.20
ICE 151218C00210000 C 12/18/15 210.0 22.50 24.80
ICE 151218C00220000 C 12/18/15 220.0 15.80 17.30
ICE 151218C00230000 C 12/18/15 230.0 10.20 11.50
ICE 151218C00240000 C 12/18/15 240.0 5.90 7.20
ICE 151218C00250000 C 12/18/15 250.0 3.20 4.00
ICE 151218C00260000 C 12/18/15 260.0 1.60 2.15
ICE 151218C00270000 C 12/18/15 270.0 0.65 1.15
ICE 151218C00280000 C 12/18/15 280.0 0.20 0.70
ICE 151218C00290000 C 12/18/15 290.0 0.00 0.50
ICE 151218C00300000 C 12/18/15 300.0 0.00 0.50
ICE 151218C00310000 C 12/18/15 310.0 0.00 0.40
ICE 151218C00320000 C 12/18/15 320.0 0.00 0.30
ICE 151218C00330000 C 12/18/15 330.0 0.00 0.25
ICE 151218C00340000 C 12/18/15 340.0 0.00 0.20
ICE 151218P00115000 P 12/18/15 115.0 0.00 0.25
ICE 151218P00120000 P 12/18/15 120.0 0.00 0.45
ICE 151218P00125000 P 12/18/15 125.0 0.00 0.50
ICE 151218P00130000 P 12/18/15 130.0 0.00 0.50
ICE 151218P00135000 P 12/18/15 135.0 0.00 0.50
ICE 151218P00140000 P 12/18/15 140.0 0.05 0.55
ICE 151218P00145000 P 12/18/15 145.0 0.10 0.60
ICE 151218P00150000 P 12/18/15 150.0 0.20 0.70
ICE 151218P00155000 P 12/18/15 155.0 0.25 0.75
ICE 151218P00160000 P 12/18/15 160.0 0.40 0.90
ICE 151218P00165000 P 12/18/15 165.0 0.55 1.05
ICE 151218P00170000 P 12/18/15 170.0 0.75 1.25
ICE 151218P00175000 P 12/18/15 175.0 0.95 1.45
ICE 151218P00180000 P 12/18/15 180.0 1.20 1.70
ICE 151218P00185000 P 12/18/15 185.0 1.55 2.05
ICE 151218P00190000 P 12/18/15 190.0 1.95 2.45
ICE 151218P00195000 P 12/18/15 195.0 2.30 3.10
ICE 151218P00200000 P 12/18/15 200.0 3.10 4.00
ICE 151218P00210000 P 12/18/15 210.0 4.90 6.10
ICE 151218P00220000 P 12/18/15 220.0 7.70 9.20
ICE 151218P00230000 P 12/18/15 230.0 12.20 13.70
ICE 151218P00240000 P 12/18/15 240.0 17.60 19.70
ICE 151218P00250000 P 12/18/15 250.0 24.70 26.90
ICE 151218P00260000 P 12/18/15 260.0 32.60 35.10
ICE 151218P00270000 P 12/18/15 270.0 41.20 44.10
ICE 151218P00280000 P 12/18/15 280.0 50.00 54.20
ICE 151218P00290000 P 12/18/15 290.0 59.70 63.80
ICE 151218P00300000 P 12/18/15 300.0 69.40 73.70
ICE 151218P00310000 P 12/18/15 310.0 79.20 83.60
ICE 151218P00320000 P 12/18/15 320.0 89.40 93.60
ICE 151218P00330000 P 12/18/15 330.0 99.20 103.60
ICE 151218P00340000 P 12/18/15 340.0 109.30 113.50
ICE 160115C00095000 C 01/15/16 95.0 132.50 136.30
ICE 160115C00100000 C 01/15/16 100.0 127.50 131.30
ICE 160115C00105000 C 01/15/16 105.0 122.50 125.60
ICE 160115C00110000 C 01/15/16 110.0 117.50 121.30
ICE 160115C00115000 C 01/15/16 115.0 112.50 115.50
ICE 160115C00120000 C 01/15/16 120.0 107.60 110.50
ICE 160115C00125000 C 01/15/16 125.0 102.60 105.60
ICE 160115C00130000 C 01/15/16 130.0 97.60 100.70
ICE 160115C00135000 C 01/15/16 135.0 92.60 95.70
ICE 160115C00140000 C 01/15/16 140.0 87.60 90.70
ICE 160115C00145000 C 01/15/16 145.0 82.70 85.80
ICE 160115C00150000 C 01/15/16 150.0 77.70 80.80
ICE 160115C00155000 C 01/15/16 155.0 73.00 75.80
ICE 160115C00160000 C 01/15/16 160.0 68.10 71.00
ICE 160115C00165000 C 01/15/16 165.0 63.20 66.10
ICE 160115C00170000 C 01/15/16 170.0 58.20 61.20
ICE 160115C00175000 C 01/15/16 175.0 53.40 56.40
ICE 160115C00180000 C 01/15/16 180.0 49.30 51.50
ICE 160115C00185000 C 01/15/16 185.0 44.60 46.90
ICE 160115C00190000 C 01/15/16 190.0 39.90 42.40
ICE 160115C00195000 C 01/15/16 195.0 35.50 37.90
ICE 160115C00200000 C 01/15/16 200.0 31.20 33.40
ICE 160115C00210000 C 01/15/16 210.0 23.10 25.20
ICE 160115C00220000 C 01/15/16 220.0 16.60 18.40
ICE 160115C00230000 C 01/15/16 230.0 11.10 12.40
ICE 160115C00240000 C 01/15/16 240.0 7.40 8.10
ICE 160115C00250000 C 01/15/16 250.0 3.90 4.80
ICE 160115C00260000 C 01/15/16 260.0 2.10 2.90
ICE 160115C00270000 C 01/15/16 270.0 1.10 1.65
ICE 160115C00280000 C 01/15/16 280.0 0.40 0.90
ICE 160115C00290000 C 01/15/16 290.0 0.25 0.65
ICE 160115C00300000 C 01/15/16 300.0 0.00 0.50
ICE 160115C00310000 C 01/15/16 310.0 0.00 0.45
ICE 160115C00320000 C 01/15/16 320.0 0.00 0.35
ICE 160115C00330000 C 01/15/16 330.0 0.00 0.25
ICE 160115P00095000 P 01/15/16 95.0 0.00 0.15
ICE 160115P00100000 P 01/15/16 100.0 0.05 0.20
ICE 160115P00105000 P 01/15/16 105.0 0.00 0.30
ICE 160115P00110000 P 01/15/16 110.0 0.00 0.40
ICE 160115P00115000 P 01/15/16 115.0 0.00 0.50
ICE 160115P00120000 P 01/15/16 120.0 0.00 0.50
ICE 160115P00125000 P 01/15/16 125.0 0.00 0.50
ICE 160115P00130000 P 01/15/16 130.0 0.05 0.50
ICE 160115P00135000 P 01/15/16 135.0 0.05 0.55
ICE 160115P00140000 P 01/15/16 140.0 0.15 0.65
ICE 160115P00145000 P 01/15/16 145.0 0.25 0.75
ICE 160115P00150000 P 01/15/16 150.0 0.35 0.85
ICE 160115P00155000 P 01/15/16 155.0 0.45 0.95
ICE 160115P00160000 P 01/15/16 160.0 0.60 1.10
ICE 160115P00165000 P 01/15/16 165.0 0.75 1.25
ICE 160115P00170000 P 01/15/16 170.0 1.00 1.50
ICE 160115P00175000 P 01/15/16 175.0 1.25 1.75
ICE 160115P00180000 P 01/15/16 180.0 1.60 2.10
ICE 160115P00185000 P 01/15/16 185.0 2.00 2.80
ICE 160115P00190000 P 01/15/16 190.0 2.30 3.10
ICE 160115P00195000 P 01/15/16 195.0 2.90 3.80
ICE 160115P00200000 P 01/15/16 200.0 3.80 4.60
ICE 160115P00210000 P 01/15/16 210.0 5.80 7.10
ICE 160115P00220000 P 01/15/16 220.0 8.80 10.40
ICE 160115P00230000 P 01/15/16 230.0 13.10 14.60
ICE 160115P00240000 P 01/15/16 240.0 18.50 20.60
ICE 160115P00250000 P 01/15/16 250.0 25.40 27.70
ICE 160115P00260000 P 01/15/16 260.0 33.40 35.60
ICE 160115P00270000 P 01/15/16 270.0 42.10 44.40
ICE 160115P00280000 P 01/15/16 280.0 51.20 54.30
ICE 160115P00290000 P 01/15/16 290.0 61.00 63.90
ICE 160115P00300000 P 01/15/16 300.0 70.70 73.80
ICE 160115P00310000 P 01/15/16 310.0 80.60 83.50
ICE 160115P00320000 P 01/15/16 320.0 90.50 93.50
ICE 160115P00330000 P 01/15/16 330.0 99.30 103.60
ICE 160318C00120000 C 03/18/16 120.0 107.60 111.60
ICE 160318C00125000 C 03/18/16 125.0 102.60 105.50
ICE 160318C00130000 C 03/18/16 130.0 97.70 100.60
ICE 160318C00135000 C 03/18/16 135.0 92.70 95.70
ICE 160318C00140000 C 03/18/16 140.0 87.80 90.70
ICE 160318C00145000 C 03/18/16 145.0 82.80 85.80
ICE 160318C00150000 C 03/18/16 150.0 77.80 80.90
ICE 160318C00155000 C 03/18/16 155.0 73.10 76.00
ICE 160318C00160000 C 03/18/16 160.0 68.20 71.20
ICE 160318C00165000 C 03/18/16 165.0 63.40 66.40
ICE 160318C00170000 C 03/18/16 170.0 59.10 61.50
ICE 160318C00175000 C 03/18/16 175.0 54.50 56.80
ICE 160318C00180000 C 03/18/16 180.0 49.60 52.40
ICE 160318C00185000 C 03/18/16 185.0 45.20 48.00
ICE 160318C00190000 C 03/18/16 190.0 40.70 43.60
ICE 160318C00195000 C 03/18/16 195.0 36.50 39.40
ICE 160318C00200000 C 03/18/16 200.0 32.40 35.20
ICE 160318C00210000 C 03/18/16 210.0 25.00 27.50
ICE 160318C00220000 C 03/18/16 220.0 18.60 20.30
ICE 160318C00230000 C 03/18/16 230.0 12.70 14.90
ICE 160318C00240000 C 03/18/16 240.0 8.90 10.60
ICE 160318C00250000 C 03/18/16 250.0 5.60 6.90
ICE 160318C00260000 C 03/18/16 260.0 3.50 4.40
ICE 160318C00270000 C 03/18/16 270.0 2.00 2.80
ICE 160318C00280000 C 03/18/16 280.0 1.20 1.80
ICE 160318C00290000 C 03/18/16 290.0 0.65 1.15
ICE 160318C00300000 C 03/18/16 300.0 0.25 0.75
ICE 160318C00310000 C 03/18/16 310.0 0.05 0.55
ICE 160318C00320000 C 03/18/16 320.0 0.00 0.50
ICE 160318C00330000 C 03/18/16 330.0 0.00 0.45
ICE 160318C00340000 C 03/18/16 340.0 0.00 0.35
ICE 160318P00120000 P 03/18/16 120.0 0.20 0.70
ICE 160318P00125000 P 03/18/16 125.0 0.25 0.75
ICE 160318P00130000 P 03/18/16 130.0 0.40 0.90
ICE 160318P00135000 P 03/18/16 135.0 0.45 0.95
ICE 160318P00140000 P 03/18/16 140.0 0.60 1.10
ICE 160318P00145000 P 03/18/16 145.0 0.75 1.25
ICE 160318P00150000 P 03/18/16 150.0 0.90 1.40
ICE 160318P00155000 P 03/18/16 155.0 1.05 1.55
ICE 160318P00160000 P 03/18/16 160.0 1.25 1.75
ICE 160318P00165000 P 03/18/16 165.0 1.50 2.00
ICE 160318P00170000 P 03/18/16 170.0 1.80 2.85
ICE 160318P00175000 P 03/18/16 175.0 2.05 2.85
ICE 160318P00180000 P 03/18/16 180.0 2.50 3.30
ICE 160318P00185000 P 03/18/16 185.0 3.10 3.90
ICE 160318P00190000 P 03/18/16 190.0 3.80 4.60
ICE 160318P00195000 P 03/18/16 195.0 4.60 6.10
ICE 160318P00200000 P 03/18/16 200.0 5.60 6.90
ICE 160318P00210000 P 03/18/16 210.0 7.90 9.50
ICE 160318P00220000 P 03/18/16 220.0 11.20 13.00
ICE 160318P00230000 P 03/18/16 230.0 15.60 17.50
ICE 160318P00240000 P 03/18/16 240.0 21.20 23.00
ICE 160318P00250000 P 03/18/16 250.0 27.70 30.30
ICE 160318P00260000 P 03/18/16 260.0 34.90 37.90
ICE 160318P00270000 P 03/18/16 270.0 43.50 46.30
ICE 160318P00280000 P 03/18/16 280.0 52.50 55.30
ICE 160318P00290000 P 03/18/16 290.0 60.90 64.60
ICE 160318P00300000 P 03/18/16 300.0 71.00 74.20
ICE 160318P00310000 P 03/18/16 310.0 80.00 83.90
ICE 160318P00320000 P 03/18/16 320.0 90.20 93.80
ICE 160318P00330000 P 03/18/16 330.0 100.00 103.70
ICE 160318P00340000 P 03/18/16 340.0 109.20 113.60

OPRA data is delayed 15 minutes.