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 (2014-10-17)Premium Content

Intercontinental Exchange Inc (ICE)
As of Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ICE 141220C00110000 C 12/20/14 110.0 108.60 112.60
ICE 141220C00115000 C 12/20/14 115.0 103.60 107.60
ICE 141220C00120000 C 12/20/14 120.0 98.50 102.50
ICE 141220C00125000 C 12/20/14 125.0 93.50 97.60
ICE 141220C00130000 C 12/20/14 130.0 88.60 92.70
ICE 141220C00135000 C 12/20/14 135.0 83.60 87.70
ICE 141220C00140000 C 12/20/14 140.0 78.50 82.60
ICE 141220C00145000 C 12/20/14 145.0 73.60 77.60
ICE 141220C00150000 C 12/20/14 150.0 68.60 72.70
ICE 141220C00155000 C 12/20/14 155.0 63.50 67.70
ICE 141220C00160000 C 12/20/14 160.0 58.60 62.60
ICE 141220C00165000 C 12/20/14 165.0 53.60 57.60
ICE 141220C00170000 C 12/20/14 170.0 48.60 52.60
ICE 141220C00175000 C 12/20/14 175.0 43.60 47.40
ICE 141220C00180000 C 12/20/14 180.0 38.80 42.20
ICE 141220C00185000 C 12/20/14 185.0 33.90 36.50
ICE 141220C00190000 C 12/20/14 190.0 29.10 31.60
ICE 141220C00195000 C 12/20/14 195.0 23.80 26.60
ICE 141220C00200000 C 12/20/14 200.0 18.90 21.90
ICE 141220C00210000 C 12/20/14 210.0 10.40 12.20
ICE 141220C00220000 C 12/20/14 220.0 3.60 4.50
ICE 141220C00230000 C 12/20/14 230.0 0.55 0.95
ICE 141220C00240000 C 12/20/14 240.0 0.15 0.50
ICE 141220C00250000 C 12/20/14 250.0 0.00 0.30
ICE 141220C00260000 C 12/20/14 260.0 0.00 0.15
ICE 141220C00270000 C 12/20/14 270.0 0.00 0.10
ICE 141220C00280000 C 12/20/14 280.0 0.00 0.10
ICE 141220C00290000 C 12/20/14 290.0 0.00 0.10
ICE 141220C00300000 C 12/20/14 300.0 0.00 0.10
ICE 141220P00110000 P 12/20/14 110.0 0.00 0.10
ICE 141220P00115000 P 12/20/14 115.0 0.00 0.10
ICE 141220P00120000 P 12/20/14 120.0 0.00 0.10
ICE 141220P00125000 P 12/20/14 125.0 0.00 0.10
ICE 141220P00130000 P 12/20/14 130.0 0.00 0.10
ICE 141220P00135000 P 12/20/14 135.0 0.00 0.10
ICE 141220P00140000 P 12/20/14 140.0 0.00 0.10
ICE 141220P00145000 P 12/20/14 145.0 0.00 0.10
ICE 141220P00150000 P 12/20/14 150.0 0.00 0.15
ICE 141220P00155000 P 12/20/14 155.0 0.00 0.10
ICE 141220P00160000 P 12/20/14 160.0 0.00 0.15
ICE 141220P00165000 P 12/20/14 165.0 0.00 0.15
ICE 141220P00170000 P 12/20/14 170.0 0.00 0.20
ICE 141220P00175000 P 12/20/14 175.0 0.00 0.40
ICE 141220P00180000 P 12/20/14 180.0 0.00 0.50
ICE 141220P00185000 P 12/20/14 185.0 0.00 0.25
ICE 141220P00190000 P 12/20/14 190.0 0.05 0.50
ICE 141220P00195000 P 12/20/14 195.0 0.10 0.50
ICE 141220P00200000 P 12/20/14 200.0 0.20 0.50
ICE 141220P00210000 P 12/20/14 210.0 1.00 1.25
ICE 141220P00220000 P 12/20/14 220.0 3.60 4.90
ICE 141220P00230000 P 12/20/14 230.0 10.00 12.00
ICE 141220P00240000 P 12/20/14 240.0 19.30 22.10
ICE 141220P00250000 P 12/20/14 250.0 28.80 32.00
ICE 141220P00260000 P 12/20/14 260.0 39.00 41.90
ICE 141220P00270000 P 12/20/14 270.0 48.10 52.10
ICE 141220P00280000 P 12/20/14 280.0 58.10 62.20
ICE 141220P00290000 P 12/20/14 290.0 68.10 72.10
ICE 141220P00300000 P 12/20/14 300.0 78.00 82.10
ICE 150117C00110000 C 01/17/15 110.0 108.60 112.50
ICE 150117C00115000 C 01/17/15 115.0 103.40 107.50
ICE 150117C00120000 C 01/17/15 120.0 98.50 102.60
ICE 150117C00125000 C 01/17/15 125.0 93.50 97.70
ICE 150117C00130000 C 01/17/15 130.0 88.50 92.80
ICE 150117C00135000 C 01/17/15 135.0 83.40 87.10
ICE 150117C00140000 C 01/17/15 140.0 78.50 82.70
ICE 150117C00145000 C 01/17/15 145.0 73.60 77.50
ICE 150117C00150000 C 01/17/15 150.0 68.50 72.50
ICE 150117C00155000 C 01/17/15 155.0 63.60 67.50
ICE 150117C00160000 C 01/17/15 160.0 58.70 62.50
ICE 150117C00165000 C 01/17/15 165.0 53.60 57.60
ICE 150117C00170000 C 01/17/15 170.0 48.80 52.00
ICE 150117C00175000 C 01/17/15 175.0 43.80 47.60
ICE 150117C00180000 C 01/17/15 180.0 38.70 41.80
ICE 150117C00185000 C 01/17/15 185.0 33.90 37.10
ICE 150117C00190000 C 01/17/15 190.0 28.90 31.90
ICE 150117C00195000 C 01/17/15 195.0 24.60 27.20
ICE 150117C00200000 C 01/17/15 200.0 19.80 22.20
ICE 150117C00210000 C 01/17/15 210.0 11.50 13.90
ICE 150117C00220000 C 01/17/15 220.0 5.60 6.50
ICE 150117C00230000 C 01/17/15 230.0 2.00 2.30
ICE 150117C00240000 C 01/17/15 240.0 0.40 0.75
ICE 150117C00250000 C 01/17/15 250.0 0.00 0.50
ICE 150117C00260000 C 01/17/15 260.0 0.00 0.40
ICE 150117C00270000 C 01/17/15 270.0 0.00 0.25
ICE 150117C00280000 C 01/17/15 280.0 0.00 0.15
ICE 150117C00290000 C 01/17/15 290.0 0.00 0.10
ICE 150117C00300000 C 01/17/15 300.0 0.00 0.10
ICE 150117C00310000 C 01/17/15 310.0 0.00 0.10
ICE 150117C00320000 C 01/17/15 320.0 0.00 0.10
ICE 150117C00330000 C 01/17/15 330.0 0.00 0.10
ICE 150117P00110000 P 01/17/15 110.0 0.00 0.15
ICE 150117P00115000 P 01/17/15 115.0 0.00 0.15
ICE 150117P00120000 P 01/17/15 120.0 0.00 0.15
ICE 150117P00125000 P 01/17/15 125.0 0.00 0.20
ICE 150117P00130000 P 01/17/15 130.0 0.00 0.20
ICE 150117P00135000 P 01/17/15 135.0 0.00 0.20
ICE 150117P00140000 P 01/17/15 140.0 0.00 0.20
ICE 150117P00145000 P 01/17/15 145.0 0.00 0.25
ICE 150117P00150000 P 01/17/15 150.0 0.00 0.40
ICE 150117P00155000 P 01/17/15 155.0 0.00 0.50
ICE 150117P00160000 P 01/17/15 160.0 0.00 0.50
ICE 150117P00165000 P 01/17/15 165.0 0.00 0.50
ICE 150117P00170000 P 01/17/15 170.0 0.05 0.50
ICE 150117P00175000 P 01/17/15 175.0 0.10 0.55
ICE 150117P00180000 P 01/17/15 180.0 0.20 0.65
ICE 150117P00185000 P 01/17/15 185.0 0.30 0.75
ICE 150117P00190000 P 01/17/15 190.0 0.50 0.70
ICE 150117P00195000 P 01/17/15 195.0 0.65 1.05
ICE 150117P00200000 P 01/17/15 200.0 1.10 1.45
ICE 150117P00210000 P 01/17/15 210.0 2.60 3.10
ICE 150117P00220000 P 01/17/15 220.0 5.70 7.00
ICE 150117P00230000 P 01/17/15 230.0 11.10 13.70
ICE 150117P00240000 P 01/17/15 240.0 19.70 21.90
ICE 150117P00250000 P 01/17/15 250.0 28.70 32.00
ICE 150117P00260000 P 01/17/15 260.0 38.80 42.10
ICE 150117P00270000 P 01/17/15 270.0 48.10 52.10
ICE 150117P00280000 P 01/17/15 280.0 58.50 62.10
ICE 150117P00290000 P 01/17/15 290.0 68.10 72.10
ICE 150117P00300000 P 01/17/15 300.0 78.00 82.10
ICE 150117P00310000 P 01/17/15 310.0 88.10 92.20
ICE 150117P00320000 P 01/17/15 320.0 98.10 102.10
ICE 150117P00330000 P 01/17/15 330.0 108.10 112.10
ICE 150320C00115000 C 03/20/15 115.0 103.50 107.50
ICE 150320C00120000 C 03/20/15 120.0 98.50 102.50
ICE 150320C00125000 C 03/20/15 125.0 93.60 97.50
ICE 150320C00130000 C 03/20/15 130.0 88.50 92.50
ICE 150320C00135000 C 03/20/15 135.0 83.60 87.50
ICE 150320C00140000 C 03/20/15 140.0 78.60 82.50
ICE 150320C00145000 C 03/20/15 145.0 73.80 77.60
ICE 150320C00150000 C 03/20/15 150.0 68.90 72.60
ICE 150320C00155000 C 03/20/15 155.0 63.70 67.70
ICE 150320C00160000 C 03/20/15 160.0 59.00 62.70
ICE 150320C00165000 C 03/20/15 165.0 54.60 57.80
ICE 150320C00170000 C 03/20/15 170.0 49.20 52.80
ICE 150320C00175000 C 03/20/15 175.0 44.30 47.40
ICE 150320C00180000 C 03/20/15 180.0 39.60 42.70
ICE 150320C00185000 C 03/20/15 185.0 35.20 38.10
ICE 150320C00190000 C 03/20/15 190.0 30.80 33.60
ICE 150320C00195000 C 03/20/15 195.0 26.50 29.20
ICE 150320C00200000 C 03/20/15 200.0 22.30 24.90
ICE 150320C00210000 C 03/20/15 210.0 15.10 17.20
ICE 150320C00220000 C 03/20/15 220.0 9.20 10.80
ICE 150320C00230000 C 03/20/15 230.0 4.90 6.00
ICE 150320C00240000 C 03/20/15 240.0 2.45 3.20
ICE 150320C00250000 C 03/20/15 250.0 1.15 1.55
ICE 150320C00260000 C 03/20/15 260.0 0.60 0.85
ICE 150320C00270000 C 03/20/15 270.0 0.05 0.50
ICE 150320C00280000 C 03/20/15 280.0 0.00 0.50
ICE 150320C00290000 C 03/20/15 290.0 0.00 0.50
ICE 150320P00115000 P 03/20/15 115.0 0.10 0.35
ICE 150320P00120000 P 03/20/15 120.0 0.10 0.50
ICE 150320P00125000 P 03/20/15 125.0 0.10 0.50
ICE 150320P00130000 P 03/20/15 130.0 0.15 0.50
ICE 150320P00135000 P 03/20/15 135.0 0.15 0.55
ICE 150320P00140000 P 03/20/15 140.0 0.25 0.60
ICE 150320P00145000 P 03/20/15 145.0 0.25 0.70
ICE 150320P00150000 P 03/20/15 150.0 0.30 0.75
ICE 150320P00155000 P 03/20/15 155.0 0.45 0.85
ICE 150320P00160000 P 03/20/15 160.0 0.45 0.95
ICE 150320P00165000 P 03/20/15 165.0 0.60 1.10
ICE 150320P00170000 P 03/20/15 170.0 0.75 1.25
ICE 150320P00175000 P 03/20/15 175.0 0.95 1.40
ICE 150320P00180000 P 03/20/15 180.0 1.15 1.65
ICE 150320P00185000 P 03/20/15 185.0 1.40 2.05
ICE 150320P00190000 P 03/20/15 190.0 2.10 2.55
ICE 150320P00195000 P 03/20/15 195.0 2.70 3.30
ICE 150320P00200000 P 03/20/15 200.0 3.60 4.20
ICE 150320P00210000 P 03/20/15 210.0 5.90 6.90
ICE 150320P00220000 P 03/20/15 220.0 10.00 11.10
ICE 150320P00230000 P 03/20/15 230.0 14.70 16.90
ICE 150320P00240000 P 03/20/15 240.0 22.00 24.80
ICE 150320P00250000 P 03/20/15 250.0 30.50 33.40
ICE 150320P00260000 P 03/20/15 260.0 39.80 42.80
ICE 150320P00270000 P 03/20/15 270.0 49.00 52.60
ICE 150320P00280000 P 03/20/15 280.0 58.90 62.40
ICE 150320P00290000 P 03/20/15 290.0 68.80 72.40
ICE 150619C00115000 C 06/19/15 115.0 103.70 107.70
ICE 150619C00120000 C 06/19/15 120.0 98.70 102.70
ICE 150619C00125000 C 06/19/15 125.0 93.80 97.70
ICE 150619C00130000 C 06/19/15 130.0 88.60 92.70
ICE 150619C00135000 C 06/19/15 135.0 83.80 87.80
ICE 150619C00140000 C 06/19/15 140.0 79.00 82.60
ICE 150619C00145000 C 06/19/15 145.0 74.20 77.60
ICE 150619C00150000 C 06/19/15 150.0 69.20 72.70
ICE 150619C00155000 C 06/19/15 155.0 64.50 68.00
ICE 150619C00160000 C 06/19/15 160.0 59.70 63.10
ICE 150619C00165000 C 06/19/15 165.0 55.00 58.50
ICE 150619C00170000 C 06/19/15 170.0 50.40 53.80
ICE 150619C00175000 C 06/19/15 175.0 45.80 48.80
ICE 150619C00180000 C 06/19/15 180.0 41.30 44.50
ICE 150619C00185000 C 06/19/15 185.0 37.00 40.30
ICE 150619C00190000 C 06/19/15 190.0 32.80 35.90
ICE 150619C00195000 C 06/19/15 195.0 29.00 32.00
ICE 150619C00200000 C 06/19/15 200.0 25.40 28.30
ICE 150619C00210000 C 06/19/15 210.0 18.00 21.40
ICE 150619C00220000 C 06/19/15 220.0 13.20 15.80
ICE 150619C00230000 C 06/19/15 230.0 8.70 11.40
ICE 150619C00240000 C 06/19/15 240.0 4.90 7.60
ICE 150619C00250000 C 06/19/15 250.0 2.80 5.00
ICE 150619C00260000 C 06/19/15 260.0 1.05 3.80
ICE 150619C00270000 C 06/19/15 270.0 0.80 2.10
ICE 150619C00280000 C 06/19/15 280.0 0.35 1.75
ICE 150619C00290000 C 06/19/15 290.0 0.05 1.55
ICE 150619C00300000 C 06/19/15 300.0 0.00 1.10
ICE 150619P00115000 P 06/19/15 115.0 0.15 1.00
ICE 150619P00120000 P 06/19/15 120.0 0.15 1.05
ICE 150619P00125000 P 06/19/15 125.0 0.10 1.95
ICE 150619P00130000 P 06/19/15 130.0 0.40 1.30
ICE 150619P00135000 P 06/19/15 135.0 0.30 1.40
ICE 150619P00140000 P 06/19/15 140.0 0.00 1.50
ICE 150619P00145000 P 06/19/15 145.0 0.20 2.75
ICE 150619P00150000 P 06/19/15 150.0 0.95 2.55
ICE 150619P00155000 P 06/19/15 155.0 0.40 3.00
ICE 150619P00160000 P 06/19/15 160.0 1.35 2.90
ICE 150619P00165000 P 06/19/15 165.0 1.65 3.10
ICE 150619P00170000 P 06/19/15 170.0 2.00 4.10
ICE 150619P00175000 P 06/19/15 175.0 2.45 4.40
ICE 150619P00180000 P 06/19/15 180.0 2.80 4.60
ICE 150619P00185000 P 06/19/15 185.0 2.30 5.70
ICE 150619P00190000 P 06/19/15 190.0 3.80 6.40
ICE 150619P00195000 P 06/19/15 195.0 5.30 7.10
ICE 150619P00200000 P 06/19/15 200.0 5.60 8.50
ICE 150619P00210000 P 06/19/15 210.0 9.80 11.00
ICE 150619P00220000 P 06/19/15 220.0 14.10 15.40
ICE 150619P00230000 P 06/19/15 230.0 18.50 21.90
ICE 150619P00240000 P 06/19/15 240.0 25.40 28.60
ICE 150619P00250000 P 06/19/15 250.0 33.20 36.30
ICE 150619P00260000 P 06/19/15 260.0 41.30 44.70
ICE 150619P00270000 P 06/19/15 270.0 50.60 53.80
ICE 150619P00280000 P 06/19/15 280.0 59.70 62.90
ICE 150619P00290000 P 06/19/15 290.0 69.30 72.70
ICE 150619P00300000 P 06/19/15 300.0 78.90 82.50
ICE 160115C00095000 C 01/15/16 95.0 123.50 128.30
ICE 160115C00100000 C 01/15/16 100.0 118.50 123.10
ICE 160115C00105000 C 01/15/16 105.0 113.60 118.50
ICE 160115C00110000 C 01/15/16 110.0 108.70 113.50
ICE 160115C00115000 C 01/15/16 115.0 103.60 108.40
ICE 160115C00120000 C 01/15/16 120.0 98.70 103.50
ICE 160115C00125000 C 01/15/16 125.0 94.00 98.80
ICE 160115C00130000 C 01/15/16 130.0 89.10 93.90
ICE 160115C00135000 C 01/15/16 135.0 84.40 88.90
ICE 160115C00140000 C 01/15/16 140.0 79.70 84.00
ICE 160115C00145000 C 01/15/16 145.0 75.00 79.40
ICE 160115C00150000 C 01/15/16 150.0 70.70 74.50
ICE 160115C00155000 C 01/15/16 155.0 66.00 70.20
ICE 160115C00160000 C 01/15/16 160.0 61.20 65.10
ICE 160115C00165000 C 01/15/16 165.0 56.60 60.30
ICE 160115C00170000 C 01/15/16 170.0 52.30 55.90
ICE 160115C00175000 C 01/15/16 175.0 48.40 52.50
ICE 160115C00180000 C 01/15/16 180.0 44.30 48.00
ICE 160115C00185000 C 01/15/16 185.0 40.60 44.80
ICE 160115C00190000 C 01/15/16 190.0 36.70 40.50
ICE 160115C00195000 C 01/15/16 195.0 33.50 37.00
ICE 160115C00200000 C 01/15/16 200.0 30.10 33.60
ICE 160115C00210000 C 01/15/16 210.0 23.80 27.00
ICE 160115C00220000 C 01/15/16 220.0 18.30 22.10
ICE 160115C00230000 C 01/15/16 230.0 13.80 17.90
ICE 160115C00240000 C 01/15/16 240.0 10.00 13.00
ICE 160115C00250000 C 01/15/16 250.0 7.10 10.10
ICE 160115C00260000 C 01/15/16 260.0 5.60 7.60
ICE 160115C00270000 C 01/15/16 270.0 3.90 5.50
ICE 160115C00280000 C 01/15/16 280.0 2.40 4.00
ICE 160115C00290000 C 01/15/16 290.0 1.55 2.80
ICE 160115C00300000 C 01/15/16 300.0 1.05 2.10
ICE 160115P00095000 P 01/15/16 95.0 0.45 1.85
ICE 160115P00100000 P 01/15/16 100.0 0.55 1.95
ICE 160115P00105000 P 01/15/16 105.0 0.65 2.05
ICE 160115P00110000 P 01/15/16 110.0 0.80 2.20
ICE 160115P00115000 P 01/15/16 115.0 0.95 2.30
ICE 160115P00120000 P 01/15/16 120.0 1.15 2.50
ICE 160115P00125000 P 01/15/16 125.0 1.30 2.80
ICE 160115P00130000 P 01/15/16 130.0 1.50 3.10
ICE 160115P00135000 P 01/15/16 135.0 1.75 3.60
ICE 160115P00140000 P 01/15/16 140.0 2.00 3.40
ICE 160115P00145000 P 01/15/16 145.0 2.30 4.40
ICE 160115P00150000 P 01/15/16 150.0 2.65 4.40
ICE 160115P00155000 P 01/15/16 155.0 3.10 4.00
ICE 160115P00160000 P 01/15/16 160.0 3.70 6.30
ICE 160115P00165000 P 01/15/16 165.0 4.20 7.00
ICE 160115P00170000 P 01/15/16 170.0 5.10 8.20
ICE 160115P00175000 P 01/15/16 175.0 5.60 8.50
ICE 160115P00180000 P 01/15/16 180.0 6.90 10.20
ICE 160115P00185000 P 01/15/16 185.0 7.60 11.20
ICE 160115P00190000 P 01/15/16 190.0 9.10 11.30
ICE 160115P00195000 P 01/15/16 195.0 10.80 13.30
ICE 160115P00200000 P 01/15/16 200.0 12.30 15.40
ICE 160115P00210000 P 01/15/16 210.0 16.50 18.80
ICE 160115P00220000 P 01/15/16 220.0 21.10 23.90
ICE 160115P00230000 P 01/15/16 230.0 26.30 29.60
ICE 160115P00240000 P 01/15/16 240.0 32.50 35.70
ICE 160115P00250000 P 01/15/16 250.0 38.60 42.40
ICE 160115P00260000 P 01/15/16 260.0 47.10 50.20
ICE 160115P00270000 P 01/15/16 270.0 54.50 58.00
ICE 160115P00280000 P 01/15/16 280.0 62.10 66.20
ICE 160115P00290000 P 01/15/16 290.0 72.20 75.50
ICE 160115P00300000 P 01/15/16 300.0 81.50 84.10

OPRA data is delayed 15 minutes.