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 (2016-10-14)Premium Content

Intercontinental Exchange Inc (ICE)
As of Dec 8 2016 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ICE 161216C00024000 C 12/16/16 24.0 34.50 36.20
ICE 161216C00025000 C 12/16/16 25.0 32.00 36.40
ICE 161216C00026000 C 12/16/16 26.0 31.00 35.40
ICE 161216C00027000 C 12/16/16 27.0 30.00 34.40
ICE 161216C00028000 C 12/16/16 28.0 29.00 33.40
ICE 161216C00029000 C 12/16/16 29.0 28.00 32.40
ICE 161216C00030000 C 12/16/16 30.0 27.00 31.40
ICE 161216C00031000 C 12/16/16 31.0 27.50 29.90
ICE 161216C00032000 C 12/16/16 32.0 25.00 29.40
ICE 161216C00033000 C 12/16/16 33.0 24.00 28.40
ICE 161216C00034000 C 12/16/16 34.0 24.50 26.80
ICE 161216C00035000 C 12/16/16 35.0 22.00 26.40
ICE 161216C00036000 C 12/16/16 36.0 21.00 25.40
ICE 161216C00037000 C 12/16/16 37.0 20.00 24.40
ICE 161216C00038000 C 12/16/16 38.0 19.00 23.40
ICE 161216C00039000 C 12/16/16 39.0 18.00 22.40
ICE 161216C00040000 C 12/16/16 40.0 18.50 20.80
ICE 161216C00042000 C 12/16/16 42.0 16.60 18.70
ICE 161216C00044000 C 12/16/16 44.0 14.50 16.30
ICE 161216C00045000 C 12/16/16 45.0 12.00 16.40
ICE 161216C00046000 C 12/16/16 46.0 12.70 14.40
ICE 161216C00048000 C 12/16/16 48.0 10.60 12.20
ICE 161216C00050000 C 12/16/16 50.0 8.90 9.90
ICE 161216C00052000 C 12/16/16 52.0 6.80 8.00
ICE 161216C00054000 C 12/16/16 54.0 5.30 5.80
ICE 161216C00055000 C 12/16/16 55.0 4.30 4.80
ICE 161216C00056000 C 12/16/16 56.0 3.40 3.70
ICE 161216C00058000 C 12/16/16 58.0 1.55 1.80
ICE 161216C00060000 C 12/16/16 60.0 0.30 0.50
ICE 161216C00062000 C 12/16/16 62.0 0.00 0.15
ICE 161216C00064000 C 12/16/16 64.0 0.00 0.25
ICE 161216C00066000 C 12/16/16 66.0 0.00 0.10
ICE 161216C00068000 C 12/16/16 68.0 0.00 0.25
ICE 161216C00070000 C 12/16/16 70.0 0.00 0.20
ICE 161216P00024000 P 12/16/16 24.0 0.00 0.20
ICE 161216P00025000 P 12/16/16 25.0 0.00 0.15
ICE 161216P00026000 P 12/16/16 26.0 0.00 0.20
ICE 161216P00027000 P 12/16/16 27.0 0.00 0.15
ICE 161216P00028000 P 12/16/16 28.0 0.00 0.20
ICE 161216P00029000 P 12/16/16 29.0 0.00 0.05
ICE 161216P00030000 P 12/16/16 30.0 0.00 0.25
ICE 161216P00031000 P 12/16/16 31.0 0.00 0.25
ICE 161216P00032000 P 12/16/16 32.0 0.00 0.10
ICE 161216P00033000 P 12/16/16 33.0 0.00 0.15
ICE 161216P00034000 P 12/16/16 34.0 0.00 0.20
ICE 161216P00035000 P 12/16/16 35.0 0.00 0.20
ICE 161216P00036000 P 12/16/16 36.0 0.00 0.20
ICE 161216P00037000 P 12/16/16 37.0 0.00 0.20
ICE 161216P00038000 P 12/16/16 38.0 0.00 0.20
ICE 161216P00039000 P 12/16/16 39.0 0.00 0.25
ICE 161216P00040000 P 12/16/16 40.0 0.00 0.25
ICE 161216P00042000 P 12/16/16 42.0 0.00 0.20
ICE 161216P00044000 P 12/16/16 44.0 0.00 0.20
ICE 161216P00045000 P 12/16/16 45.0 0.00 0.25
ICE 161216P00046000 P 12/16/16 46.0 0.00 0.05
ICE 161216P00048000 P 12/16/16 48.0 0.00 0.10
ICE 161216P00050000 P 12/16/16 50.0 0.00 0.10
ICE 161216P00052000 P 12/16/16 52.0 0.00 0.25
ICE 161216P00054000 P 12/16/16 54.0 0.05 0.15
ICE 161216P00055000 P 12/16/16 55.0 0.05 0.20
ICE 161216P00056000 P 12/16/16 56.0 0.05 0.25
ICE 161216P00058000 P 12/16/16 58.0 0.20 0.40
ICE 161216P00060000 P 12/16/16 60.0 1.00 1.45
ICE 161216P00062000 P 12/16/16 62.0 2.65 4.90
ICE 161216P00064000 P 12/16/16 64.0 4.40 5.30
ICE 161216P00066000 P 12/16/16 66.0 4.80 8.70
ICE 161216P00068000 P 12/16/16 68.0 6.80 10.70
ICE 161216P00070000 P 12/16/16 70.0 10.50 11.80
ICE 170120C00030000 C 01/20/17 30.0 28.60 30.50
ICE 170120C00035000 C 01/20/17 35.0 22.00 26.40
ICE 170120C00040000 C 01/20/17 40.0 17.00 21.60
ICE 170120C00045000 C 01/20/17 45.0 13.80 15.00
ICE 170120C00050000 C 01/20/17 50.0 7.20 11.20
ICE 170120C00055000 C 01/20/17 55.0 4.50 5.00
ICE 170120C00060000 C 01/20/17 60.0 1.00 1.30
ICE 170120C00065000 C 01/20/17 65.0 0.00 0.30
ICE 170120C00070000 C 01/20/17 70.0 0.00 0.10
ICE 170120C00075000 C 01/20/17 75.0 0.00 0.05
ICE 170120C00080000 C 01/20/17 80.0 0.00 0.05
ICE 170120P00030000 P 01/20/17 30.0 0.00 0.05
ICE 170120P00035000 P 01/20/17 35.0 0.00 0.10
ICE 170120P00040000 P 01/20/17 40.0 0.00 0.25
ICE 170120P00045000 P 01/20/17 45.0 0.00 0.25
ICE 170120P00050000 P 01/20/17 50.0 0.05 0.35
ICE 170120P00055000 P 01/20/17 55.0 0.35 0.55
ICE 170120P00060000 P 01/20/17 60.0 1.65 1.95
ICE 170120P00065000 P 01/20/17 65.0 5.60 6.60
ICE 170120P00070000 P 01/20/17 70.0 8.80 13.00
ICE 170120P00075000 P 01/20/17 75.0 13.70 18.00
ICE 170120P00080000 P 01/20/17 80.0 20.20 21.80
ICE 170317C00027000 C 03/17/17 27.0 31.70 33.80
ICE 170317C00028000 C 03/17/17 28.0 29.00 33.40
ICE 170317C00029000 C 03/17/17 29.0 28.00 32.40
ICE 170317C00030000 C 03/17/17 30.0 27.10 31.50
ICE 170317C00031000 C 03/17/17 31.0 26.10 30.40
ICE 170317C00032000 C 03/17/17 32.0 25.10 29.40
ICE 170317C00033000 C 03/17/17 33.0 24.00 28.40
ICE 170317C00034000 C 03/17/17 34.0 23.00 27.50
ICE 170317C00035000 C 03/17/17 35.0 22.00 26.60
ICE 170317C00036000 C 03/17/17 36.0 21.00 25.50
ICE 170317C00037000 C 03/17/17 37.0 20.00 24.80
ICE 170317C00038000 C 03/17/17 38.0 19.00 23.80
ICE 170317C00039000 C 03/17/17 39.0 18.10 22.70
ICE 170317C00040000 C 03/17/17 40.0 17.00 21.50
ICE 170317C00042000 C 03/17/17 42.0 16.60 18.90
ICE 170317C00044000 C 03/17/17 44.0 14.00 18.10
ICE 170317C00045000 C 03/17/17 45.0 12.20 16.90
ICE 170317C00046000 C 03/17/17 46.0 12.40 14.80
ICE 170317C00048000 C 03/17/17 48.0 10.90 12.20
ICE 170317C00050000 C 03/17/17 50.0 9.00 10.20
ICE 170317C00052000 C 03/17/17 52.0 7.30 8.40
ICE 170317C00054000 C 03/17/17 54.0 6.10 6.50
ICE 170317C00055000 C 03/17/17 55.0 5.20 5.70
ICE 170317C00056000 C 03/17/17 56.0 4.40 4.90
ICE 170317C00058000 C 03/17/17 58.0 3.00 3.60
ICE 170317C00060000 C 03/17/17 60.0 2.00 2.35
ICE 170317C00062000 C 03/17/17 62.0 1.30 1.50
ICE 170317C00064000 C 03/17/17 64.0 0.65 0.90
ICE 170317C00065000 C 03/17/17 65.0 0.45 0.70
ICE 170317C00066000 C 03/17/17 66.0 0.25 0.65
ICE 170317C00068000 C 03/17/17 68.0 0.10 0.45
ICE 170317C00070000 C 03/17/17 70.0 0.00 0.35
ICE 170317C00072000 C 03/17/17 72.0 0.00 0.25
ICE 170317C00074000 C 03/17/17 74.0 0.00 0.30
ICE 170317C00076000 C 03/17/17 76.0 0.00 0.25
ICE 170317C00078000 C 03/17/17 78.0 0.00 0.25
ICE 170317P00027000 P 03/17/17 27.0 0.00 0.15
ICE 170317P00028000 P 03/17/17 28.0 0.00 0.25
ICE 170317P00029000 P 03/17/17 29.0 0.00 0.25
ICE 170317P00030000 P 03/17/17 30.0 0.00 0.30
ICE 170317P00031000 P 03/17/17 31.0 0.00 0.30
ICE 170317P00032000 P 03/17/17 32.0 0.00 0.35
ICE 170317P00033000 P 03/17/17 33.0 0.00 0.35
ICE 170317P00034000 P 03/17/17 34.0 0.00 0.35
ICE 170317P00035000 P 03/17/17 35.0 0.00 0.35
ICE 170317P00036000 P 03/17/17 36.0 0.00 0.35
ICE 170317P00037000 P 03/17/17 37.0 0.00 0.40
ICE 170317P00038000 P 03/17/17 38.0 0.05 0.40
ICE 170317P00039000 P 03/17/17 39.0 0.05 0.40
ICE 170317P00040000 P 03/17/17 40.0 0.05 0.40
ICE 170317P00042000 P 03/17/17 42.0 0.10 0.45
ICE 170317P00044000 P 03/17/17 44.0 0.10 0.45
ICE 170317P00045000 P 03/17/17 45.0 0.15 0.50
ICE 170317P00046000 P 03/17/17 46.0 0.30 0.55
ICE 170317P00048000 P 03/17/17 48.0 0.25 0.55
ICE 170317P00050000 P 03/17/17 50.0 0.45 0.65
ICE 170317P00052000 P 03/17/17 52.0 0.55 0.80
ICE 170317P00054000 P 03/17/17 54.0 0.85 1.10
ICE 170317P00055000 P 03/17/17 55.0 1.05 1.30
ICE 170317P00056000 P 03/17/17 56.0 1.30 1.55
ICE 170317P00058000 P 03/17/17 58.0 1.95 2.20
ICE 170317P00060000 P 03/17/17 60.0 2.85 3.10
ICE 170317P00062000 P 03/17/17 62.0 4.00 4.50
ICE 170317P00064000 P 03/17/17 64.0 5.40 6.20
ICE 170317P00065000 P 03/17/17 65.0 6.10 7.00
ICE 170317P00066000 P 03/17/17 66.0 6.90 7.90
ICE 170317P00068000 P 03/17/17 68.0 8.70 9.60
ICE 170317P00070000 P 03/17/17 70.0 9.00 13.40
ICE 170317P00072000 P 03/17/17 72.0 10.80 15.30
ICE 170317P00074000 P 03/17/17 74.0 12.70 17.30
ICE 170317P00076000 P 03/17/17 76.0 14.70 19.30
ICE 170317P00078000 P 03/17/17 78.0 18.50 19.80
ICE 170616C00027000 C 06/16/17 27.0 31.60 33.30
ICE 170616C00028000 C 06/16/17 28.0 29.10 33.40
ICE 170616C00029000 C 06/16/17 29.0 28.00 32.40
ICE 170616C00030000 C 06/16/17 30.0 27.10 31.60
ICE 170616C00031000 C 06/16/17 31.0 26.10 30.60
ICE 170616C00032000 C 06/16/17 32.0 25.10 29.60
ICE 170616C00033000 C 06/16/17 33.0 24.10 28.50
ICE 170616C00034000 C 06/16/17 34.0 23.10 27.50
ICE 170616C00035000 C 06/16/17 35.0 22.00 26.60
ICE 170616C00036000 C 06/16/17 36.0 21.20 25.70
ICE 170616C00037000 C 06/16/17 37.0 20.10 24.80
ICE 170616C00038000 C 06/16/17 38.0 19.20 23.80
ICE 170616C00039000 C 06/16/17 39.0 18.20 22.80
ICE 170616C00040000 C 06/16/17 40.0 17.10 21.80
ICE 170616C00042000 C 06/16/17 42.0 15.50 19.90
ICE 170616C00044000 C 06/16/17 44.0 13.50 18.00
ICE 170616C00045000 C 06/16/17 45.0 13.80 15.70
ICE 170616C00046000 C 06/16/17 46.0 13.10 14.60
ICE 170616C00048000 C 06/16/17 48.0 11.30 12.50
ICE 170616C00050000 C 06/16/17 50.0 9.50 10.90
ICE 170616C00052000 C 06/16/17 52.0 7.90 8.90
ICE 170616C00054000 C 06/16/17 54.0 6.60 7.30
ICE 170616C00055000 C 06/16/17 55.0 5.90 6.60
ICE 170616C00056000 C 06/16/17 56.0 5.10 5.80
ICE 170616C00058000 C 06/16/17 58.0 3.90 4.50
ICE 170616C00060000 C 06/16/17 60.0 2.85 3.40
ICE 170616C00062000 C 06/16/17 62.0 1.95 2.50
ICE 170616C00064000 C 06/16/17 64.0 1.25 1.65
ICE 170616C00065000 C 06/16/17 65.0 1.05 1.55
ICE 170616C00066000 C 06/16/17 66.0 0.80 1.25
ICE 170616C00068000 C 06/16/17 68.0 0.55 0.85
ICE 170616C00070000 C 06/16/17 70.0 0.30 0.95
ICE 170616C00072000 C 06/16/17 72.0 0.25 0.55
ICE 170616C00074000 C 06/16/17 74.0 0.05 0.30
ICE 170616C00076000 C 06/16/17 76.0 0.00 0.50
ICE 170616C00078000 C 06/16/17 78.0 0.00 0.40
ICE 170616C00080000 C 06/16/17 80.0 0.00 0.35
ICE 170616P00027000 P 06/16/17 27.0 0.00 0.35
ICE 170616P00028000 P 06/16/17 28.0 0.00 0.50
ICE 170616P00029000 P 06/16/17 29.0 0.00 0.50
ICE 170616P00030000 P 06/16/17 30.0 0.00 0.55
ICE 170616P00031000 P 06/16/17 31.0 0.05 0.50
ICE 170616P00032000 P 06/16/17 32.0 0.05 0.65
ICE 170616P00033000 P 06/16/17 33.0 0.05 0.65
ICE 170616P00034000 P 06/16/17 34.0 0.05 0.75
ICE 170616P00035000 P 06/16/17 35.0 0.10 0.50
ICE 170616P00036000 P 06/16/17 36.0 0.10 0.70
ICE 170616P00037000 P 06/16/17 37.0 0.10 0.85
ICE 170616P00038000 P 06/16/17 38.0 0.15 0.90
ICE 170616P00039000 P 06/16/17 39.0 0.15 0.90
ICE 170616P00040000 P 06/16/17 40.0 0.20 0.75
ICE 170616P00042000 P 06/16/17 42.0 0.30 1.00
ICE 170616P00044000 P 06/16/17 44.0 0.35 1.10
ICE 170616P00045000 P 06/16/17 45.0 0.40 1.00
ICE 170616P00046000 P 06/16/17 46.0 0.45 1.20
ICE 170616P00048000 P 06/16/17 48.0 0.60 1.00
ICE 170616P00050000 P 06/16/17 50.0 0.80 1.20
ICE 170616P00052000 P 06/16/17 52.0 1.10 1.60
ICE 170616P00054000 P 06/16/17 54.0 1.45 1.95
ICE 170616P00055000 P 06/16/17 55.0 1.90 2.25
ICE 170616P00056000 P 06/16/17 56.0 2.10 2.60
ICE 170616P00058000 P 06/16/17 58.0 2.90 3.30
ICE 170616P00060000 P 06/16/17 60.0 3.80 4.30
ICE 170616P00062000 P 06/16/17 62.0 4.80 5.40
ICE 170616P00064000 P 06/16/17 64.0 6.00 6.80
ICE 170616P00065000 P 06/16/17 65.0 6.80 7.90
ICE 170616P00066000 P 06/16/17 66.0 7.50 8.60
ICE 170616P00068000 P 06/16/17 68.0 9.10 10.30
ICE 170616P00070000 P 06/16/17 70.0 10.80 11.90
ICE 170616P00072000 P 06/16/17 72.0 12.70 13.70
ICE 170616P00074000 P 06/16/17 74.0 14.20 17.40
ICE 170616P00076000 P 06/16/17 76.0 14.80 19.20
ICE 170616P00078000 P 06/16/17 78.0 16.70 21.30
ICE 170616P00080000 P 06/16/17 80.0 20.50 21.80

OPRA data is delayed 15 minutes.