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 (2014-07-18)Premium Content

Intercontinental Exchange Inc (ICE)
As of Jul 23 2014 10:52AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ICE 140816C00145000 C 08/16/14 145.0 50.90 53.80
ICE 140816C00150000 C 08/16/14 150.0 45.90 48.90
ICE 140816C00155000 C 08/16/14 155.0 41.00 43.80
ICE 140816C00160000 C 08/16/14 160.0 36.10 39.40
ICE 140816C00165000 C 08/16/14 165.0 31.00 33.50
ICE 140816C00170000 C 08/16/14 170.0 26.10 29.00
ICE 140816C00175000 C 08/16/14 175.0 21.20 24.20
ICE 140816C00180000 C 08/16/14 180.0 17.70 19.20
ICE 140816C00185000 C 08/16/14 185.0 13.20 14.70
ICE 140816C00190000 C 08/16/14 190.0 9.50 10.60
ICE 140816C00195000 C 08/16/14 195.0 6.10 6.80
ICE 140816C00200000 C 08/16/14 200.0 3.40 4.20
ICE 140816C00210000 C 08/16/14 210.0 0.80 1.35
ICE 140816C00220000 C 08/16/14 220.0 0.10 0.35
ICE 140816C00230000 C 08/16/14 230.0 0.00 0.25
ICE 140816C00240000 C 08/16/14 240.0 0.00 0.20
ICE 140816C00250000 C 08/16/14 250.0 0.00 0.10
ICE 140816C00260000 C 08/16/14 260.0 0.00 0.10
ICE 140816C00270000 C 08/16/14 270.0 0.00 0.10
ICE 140816C00280000 C 08/16/14 280.0 0.00 0.10
ICE 140816C00290000 C 08/16/14 290.0 0.00 0.10
ICE 140816P00145000 P 08/16/14 145.0 0.00 0.10
ICE 140816P00150000 P 08/16/14 150.0 0.00 0.10
ICE 140816P00155000 P 08/16/14 155.0 0.00 0.20
ICE 140816P00160000 P 08/16/14 160.0 0.00 0.25
ICE 140816P00165000 P 08/16/14 165.0 0.00 0.25
ICE 140816P00170000 P 08/16/14 170.0 0.05 0.30
ICE 140816P00175000 P 08/16/14 175.0 0.15 0.40
ICE 140816P00180000 P 08/16/14 180.0 0.35 0.70
ICE 140816P00185000 P 08/16/14 185.0 0.90 1.35
ICE 140816P00190000 P 08/16/14 190.0 1.80 2.45
ICE 140816P00195000 P 08/16/14 195.0 3.30 3.90
ICE 140816P00200000 P 08/16/14 200.0 5.50 6.30
ICE 140816P00210000 P 08/16/14 210.0 12.60 13.70
ICE 140816P00220000 P 08/16/14 220.0 21.40 24.40
ICE 140816P00230000 P 08/16/14 230.0 31.40 34.20
ICE 140816P00240000 P 08/16/14 240.0 41.10 44.10
ICE 140816P00250000 P 08/16/14 250.0 51.30 54.20
ICE 140816P00260000 P 08/16/14 260.0 61.10 64.20
ICE 140816P00270000 P 08/16/14 270.0 71.10 74.10
ICE 140816P00280000 P 08/16/14 280.0 81.10 84.20
ICE 140816P00290000 P 08/16/14 290.0 91.10 94.20
ICE 140920C00105000 C 09/20/14 105.0 91.00 93.60
ICE 140920C00110000 C 09/20/14 110.0 85.90 89.10
ICE 140920C00115000 C 09/20/14 115.0 81.00 83.80
ICE 140920C00120000 C 09/20/14 120.0 76.00 78.90
ICE 140920C00125000 C 09/20/14 125.0 71.00 73.60
ICE 140920C00130000 C 09/20/14 130.0 65.90 69.10
ICE 140920C00135000 C 09/20/14 135.0 61.10 64.10
ICE 140920C00140000 C 09/20/14 140.0 55.90 59.30
ICE 140920C00145000 C 09/20/14 145.0 51.10 53.90
ICE 140920C00150000 C 09/20/14 150.0 46.10 49.40
ICE 140920C00155000 C 09/20/14 155.0 41.10 44.40
ICE 140920C00160000 C 09/20/14 160.0 36.10 39.30
ICE 140920C00165000 C 09/20/14 165.0 31.20 34.40
ICE 140920C00170000 C 09/20/14 170.0 27.70 29.40
ICE 140920C00175000 C 09/20/14 175.0 22.90 24.80
ICE 140920C00180000 C 09/20/14 180.0 18.40 20.10
ICE 140920C00185000 C 09/20/14 185.0 14.40 15.70
ICE 140920C00190000 C 09/20/14 190.0 11.00 11.90
ICE 140920C00195000 C 09/20/14 195.0 7.70 8.70
ICE 140920C00200000 C 09/20/14 200.0 5.10 6.00
ICE 140920C00210000 C 09/20/14 210.0 1.95 2.90
ICE 140920C00220000 C 09/20/14 220.0 0.75 1.05
ICE 140920C00230000 C 09/20/14 230.0 0.20 0.45
ICE 140920C00240000 C 09/20/14 240.0 0.00 0.25
ICE 140920C00250000 C 09/20/14 250.0 0.00 0.25
ICE 140920C00260000 C 09/20/14 260.0 0.00 0.20
ICE 140920C00270000 C 09/20/14 270.0 0.00 0.10
ICE 140920C00280000 C 09/20/14 280.0 0.00 0.10
ICE 140920C00290000 C 09/20/14 290.0 0.00 0.10
ICE 140920C00300000 C 09/20/14 300.0 0.00 0.10
ICE 140920C00310000 C 09/20/14 310.0 0.00 0.10
ICE 140920P00105000 P 09/20/14 105.0 0.00 0.05
ICE 140920P00110000 P 09/20/14 110.0 0.00 0.10
ICE 140920P00115000 P 09/20/14 115.0 0.00 0.10
ICE 140920P00120000 P 09/20/14 120.0 0.00 0.10
ICE 140920P00125000 P 09/20/14 125.0 0.00 0.15
ICE 140920P00130000 P 09/20/14 130.0 0.00 0.15
ICE 140920P00135000 P 09/20/14 135.0 0.00 0.20
ICE 140920P00140000 P 09/20/14 140.0 0.05 0.25
ICE 140920P00145000 P 09/20/14 145.0 0.00 0.25
ICE 140920P00150000 P 09/20/14 150.0 0.05 0.30
ICE 140920P00155000 P 09/20/14 155.0 0.15 0.35
ICE 140920P00160000 P 09/20/14 160.0 0.20 0.45
ICE 140920P00165000 P 09/20/14 165.0 0.30 0.60
ICE 140920P00170000 P 09/20/14 170.0 0.55 0.85
ICE 140920P00175000 P 09/20/14 175.0 0.85 1.30
ICE 140920P00180000 P 09/20/14 180.0 1.50 2.00
ICE 140920P00185000 P 09/20/14 185.0 2.20 3.10
ICE 140920P00190000 P 09/20/14 190.0 3.60 4.70
ICE 140920P00195000 P 09/20/14 195.0 5.50 6.30
ICE 140920P00200000 P 09/20/14 200.0 7.80 8.70
ICE 140920P00210000 P 09/20/14 210.0 14.10 16.00
ICE 140920P00220000 P 09/20/14 220.0 22.80 24.40
ICE 140920P00230000 P 09/20/14 230.0 32.10 35.00
ICE 140920P00240000 P 09/20/14 240.0 41.50 44.80
ICE 140920P00250000 P 09/20/14 250.0 51.50 54.80
ICE 140920P00260000 P 09/20/14 260.0 61.40 64.60
ICE 140920P00270000 P 09/20/14 270.0 71.90 74.70
ICE 140920P00280000 P 09/20/14 280.0 81.50 84.70
ICE 140920P00290000 P 09/20/14 290.0 91.40 94.80
ICE 140920P00300000 P 09/20/14 300.0 101.70 104.50
ICE 140920P00310000 P 09/20/14 310.0 111.40 114.60
ICE 141220C00110000 C 12/20/14 110.0 85.90 89.40
ICE 141220C00115000 C 12/20/14 115.0 81.00 84.20
ICE 141220C00120000 C 12/20/14 120.0 76.00 79.30
ICE 141220C00125000 C 12/20/14 125.0 71.00 74.30
ICE 141220C00130000 C 12/20/14 130.0 66.10 69.50
ICE 141220C00135000 C 12/20/14 135.0 61.10 64.20
ICE 141220C00140000 C 12/20/14 140.0 56.20 59.40
ICE 141220C00145000 C 12/20/14 145.0 51.30 54.80
ICE 141220C00150000 C 12/20/14 150.0 46.40 49.80
ICE 141220C00155000 C 12/20/14 155.0 42.60 44.60
ICE 141220C00160000 C 12/20/14 160.0 37.80 40.00
ICE 141220C00165000 C 12/20/14 165.0 33.10 35.20
ICE 141220C00170000 C 12/20/14 170.0 28.50 30.70
ICE 141220C00175000 C 12/20/14 175.0 24.30 26.80
ICE 141220C00180000 C 12/20/14 180.0 20.50 22.80
ICE 141220C00185000 C 12/20/14 185.0 17.40 18.90
ICE 141220C00190000 C 12/20/14 190.0 13.90 15.60
ICE 141220C00195000 C 12/20/14 195.0 10.80 12.90
ICE 141220C00200000 C 12/20/14 200.0 8.50 10.10
ICE 141220C00210000 C 12/20/14 210.0 5.10 6.70
ICE 141220C00220000 C 12/20/14 220.0 2.80 4.00
ICE 141220C00230000 C 12/20/14 230.0 1.65 2.10
ICE 141220C00240000 C 12/20/14 240.0 0.90 1.40
ICE 141220C00250000 C 12/20/14 250.0 0.40 0.80
ICE 141220C00260000 C 12/20/14 260.0 0.25 0.50
ICE 141220C00270000 C 12/20/14 270.0 0.10 0.35
ICE 141220C00280000 C 12/20/14 280.0 0.00 0.25
ICE 141220C00290000 C 12/20/14 290.0 0.00 0.25
ICE 141220C00300000 C 12/20/14 300.0 0.00 0.25
ICE 141220P00110000 P 12/20/14 110.0 0.00 0.25
ICE 141220P00115000 P 12/20/14 115.0 0.05 0.30
ICE 141220P00120000 P 12/20/14 120.0 0.10 0.35
ICE 141220P00125000 P 12/20/14 125.0 0.15 0.40
ICE 141220P00130000 P 12/20/14 130.0 0.25 0.50
ICE 141220P00135000 P 12/20/14 135.0 0.30 0.55
ICE 141220P00140000 P 12/20/14 140.0 0.45 0.65
ICE 141220P00145000 P 12/20/14 145.0 0.55 0.80
ICE 141220P00150000 P 12/20/14 150.0 0.70 1.05
ICE 141220P00155000 P 12/20/14 155.0 0.90 1.30
ICE 141220P00160000 P 12/20/14 160.0 1.25 1.75
ICE 141220P00165000 P 12/20/14 165.0 1.70 2.35
ICE 141220P00170000 P 12/20/14 170.0 2.45 3.10
ICE 141220P00175000 P 12/20/14 175.0 3.30 4.00
ICE 141220P00180000 P 12/20/14 180.0 4.30 5.30
ICE 141220P00185000 P 12/20/14 185.0 5.50 6.90
ICE 141220P00190000 P 12/20/14 190.0 7.30 8.90
ICE 141220P00195000 P 12/20/14 195.0 9.50 11.20
ICE 141220P00200000 P 12/20/14 200.0 12.10 14.00
ICE 141220P00210000 P 12/20/14 210.0 18.40 20.30
ICE 141220P00220000 P 12/20/14 220.0 25.30 27.90
ICE 141220P00230000 P 12/20/14 230.0 33.80 36.40
ICE 141220P00240000 P 12/20/14 240.0 43.20 45.40
ICE 141220P00250000 P 12/20/14 250.0 52.90 55.60
ICE 141220P00260000 P 12/20/14 260.0 62.30 65.30
ICE 141220P00270000 P 12/20/14 270.0 71.80 75.10
ICE 141220P00280000 P 12/20/14 280.0 81.40 85.10
ICE 141220P00290000 P 12/20/14 290.0 91.50 95.10
ICE 141220P00300000 P 12/20/14 300.0 101.80 105.00
ICE 150117C00110000 C 01/17/15 110.0 86.00 89.00
ICE 150117C00115000 C 01/17/15 115.0 81.10 84.20
ICE 150117C00120000 C 01/17/15 120.0 76.00 79.10
ICE 150117C00125000 C 01/17/15 125.0 71.00 74.20
ICE 150117C00130000 C 01/17/15 130.0 66.00 69.50
ICE 150117C00135000 C 01/17/15 135.0 61.10 64.20
ICE 150117C00140000 C 01/17/15 140.0 56.20 59.60
ICE 150117C00145000 C 01/17/15 145.0 51.40 54.60
ICE 150117C00150000 C 01/17/15 150.0 46.60 49.80
ICE 150117C00155000 C 01/17/15 155.0 42.80 45.00
ICE 150117C00160000 C 01/17/15 160.0 38.00 40.30
ICE 150117C00165000 C 01/17/15 165.0 33.30 35.50
ICE 150117C00170000 C 01/17/15 170.0 28.90 31.20
ICE 150117C00175000 C 01/17/15 175.0 24.90 27.80
ICE 150117C00180000 C 01/17/15 180.0 21.10 23.20
ICE 150117C00185000 C 01/17/15 185.0 17.70 19.70
ICE 150117C00190000 C 01/17/15 190.0 14.30 16.60
ICE 150117C00195000 C 01/17/15 195.0 11.60 13.40
ICE 150117C00200000 C 01/17/15 200.0 9.30 10.90
ICE 150117C00210000 C 01/17/15 210.0 5.70 7.40
ICE 150117C00220000 C 01/17/15 220.0 3.30 4.70
ICE 150117C00230000 C 01/17/15 230.0 2.00 2.80
ICE 150117C00240000 C 01/17/15 240.0 1.10 1.80
ICE 150117C00250000 C 01/17/15 250.0 0.55 1.10
ICE 150117C00260000 C 01/17/15 260.0 0.35 0.65
ICE 150117C00270000 C 01/17/15 270.0 0.15 0.40
ICE 150117C00280000 C 01/17/15 280.0 0.05 0.30
ICE 150117C00290000 C 01/17/15 290.0 0.00 0.25
ICE 150117P00110000 P 01/17/15 110.0 0.10 0.35
ICE 150117P00115000 P 01/17/15 115.0 0.15 0.40
ICE 150117P00120000 P 01/17/15 120.0 0.20 0.45
ICE 150117P00125000 P 01/17/15 125.0 0.25 0.50
ICE 150117P00130000 P 01/17/15 130.0 0.35 0.60
ICE 150117P00135000 P 01/17/15 135.0 0.45 0.70
ICE 150117P00140000 P 01/17/15 140.0 0.60 0.85
ICE 150117P00145000 P 01/17/15 145.0 0.75 1.05
ICE 150117P00150000 P 01/17/15 150.0 0.95 1.30
ICE 150117P00155000 P 01/17/15 155.0 1.25 1.65
ICE 150117P00160000 P 01/17/15 160.0 1.65 2.15
ICE 150117P00165000 P 01/17/15 165.0 2.25 2.75
ICE 150117P00170000 P 01/17/15 170.0 3.10 3.90
ICE 150117P00175000 P 01/17/15 175.0 3.90 4.70
ICE 150117P00180000 P 01/17/15 180.0 4.80 6.20
ICE 150117P00185000 P 01/17/15 185.0 6.40 7.70
ICE 150117P00190000 P 01/17/15 190.0 8.10 9.90
ICE 150117P00195000 P 01/17/15 195.0 10.40 12.20
ICE 150117P00200000 P 01/17/15 200.0 12.90 14.90
ICE 150117P00210000 P 01/17/15 210.0 19.10 21.20
ICE 150117P00220000 P 01/17/15 220.0 26.50 28.60
ICE 150117P00230000 P 01/17/15 230.0 34.20 36.90
ICE 150117P00240000 P 01/17/15 240.0 43.50 45.70
ICE 150117P00250000 P 01/17/15 250.0 53.20 55.80
ICE 150117P00260000 P 01/17/15 260.0 62.40 65.30
ICE 150117P00270000 P 01/17/15 270.0 72.30 75.20
ICE 150117P00280000 P 01/17/15 280.0 81.90 85.10
ICE 150117P00290000 P 01/17/15 290.0 91.80 95.00
ICE 150320C00140000 C 03/20/15 140.0 56.50 59.70
ICE 150320C00145000 C 03/20/15 145.0 51.80 55.20
ICE 150320C00150000 C 03/20/15 150.0 47.80 50.00
ICE 150320C00155000 C 03/20/15 155.0 43.10 45.90
ICE 150320C00160000 C 03/20/15 160.0 38.50 41.00
ICE 150320C00165000 C 03/20/15 165.0 34.20 37.00
ICE 150320C00170000 C 03/20/15 170.0 29.90 32.50
ICE 150320C00175000 C 03/20/15 175.0 26.20 28.70
ICE 150320C00180000 C 03/20/15 180.0 22.40 25.20
ICE 150320C00185000 C 03/20/15 185.0 19.20 21.90
ICE 150320C00190000 C 03/20/15 190.0 16.20 18.80
ICE 150320C00195000 C 03/20/15 195.0 13.50 16.10
ICE 150320C00200000 C 03/20/15 200.0 11.40 13.70
ICE 150320C00210000 C 03/20/15 210.0 7.50 9.60
ICE 150320C00220000 C 03/20/15 220.0 4.60 6.60
ICE 150320C00230000 C 03/20/15 230.0 3.10 4.30
ICE 150320C00240000 C 03/20/15 240.0 1.90 3.00
ICE 150320C00250000 C 03/20/15 250.0 0.95 1.85
ICE 150320C00260000 C 03/20/15 260.0 0.75 1.10
ICE 150320C00270000 C 03/20/15 270.0 0.40 0.80
ICE 150320C00280000 C 03/20/15 280.0 0.05 0.55
ICE 150320P00140000 P 03/20/15 140.0 1.05 2.30
ICE 150320P00145000 P 03/20/15 145.0 1.35 2.15
ICE 150320P00150000 P 03/20/15 150.0 1.70 3.10
ICE 150320P00155000 P 03/20/15 155.0 2.05 3.70
ICE 150320P00160000 P 03/20/15 160.0 2.55 3.40
ICE 150320P00165000 P 03/20/15 165.0 3.40 4.20
ICE 150320P00170000 P 03/20/15 170.0 4.30 5.30
ICE 150320P00175000 P 03/20/15 175.0 5.30 6.70
ICE 150320P00180000 P 03/20/15 180.0 6.60 8.20
ICE 150320P00185000 P 03/20/15 185.0 8.40 10.10
ICE 150320P00190000 P 03/20/15 190.0 10.20 12.10
ICE 150320P00195000 P 03/20/15 195.0 12.50 14.60
ICE 150320P00200000 P 03/20/15 200.0 15.10 17.30
ICE 150320P00210000 P 03/20/15 210.0 21.00 23.70
ICE 150320P00220000 P 03/20/15 220.0 28.10 31.00
ICE 150320P00230000 P 03/20/15 230.0 36.30 39.10
ICE 150320P00240000 P 03/20/15 240.0 45.00 47.60
ICE 150320P00250000 P 03/20/15 250.0 54.10 56.80
ICE 150320P00260000 P 03/20/15 260.0 63.20 66.00
ICE 150320P00270000 P 03/20/15 270.0 72.70 75.80
ICE 150320P00280000 P 03/20/15 280.0 82.80 85.60
ICE 160115C00095000 C 01/15/16 95.0 100.90 104.20
ICE 160115C00100000 C 01/15/16 100.0 96.00 99.40
ICE 160115C00105000 C 01/15/16 105.0 91.10 94.80
ICE 160115C00110000 C 01/15/16 110.0 86.30 89.50
ICE 160115C00115000 C 01/15/16 115.0 81.40 84.70
ICE 160115C00120000 C 01/15/16 120.0 76.70 80.00
ICE 160115C00125000 C 01/15/16 125.0 72.00 75.70
ICE 160115C00130000 C 01/15/16 130.0 67.50 70.50
ICE 160115C00135000 C 01/15/16 135.0 62.90 66.00
ICE 160115C00140000 C 01/15/16 140.0 58.50 62.20
ICE 160115C00145000 C 01/15/16 145.0 54.20 57.10
ICE 160115C00150000 C 01/15/16 150.0 50.10 53.00
ICE 160115C00155000 C 01/15/16 155.0 46.10 49.10
ICE 160115C00160000 C 01/15/16 160.0 42.20 45.30
ICE 160115C00165000 C 01/15/16 165.0 38.50 41.70
ICE 160115C00170000 C 01/15/16 170.0 34.90 38.20
ICE 160115C00175000 C 01/15/16 175.0 31.90 34.90
ICE 160115C00180000 C 01/15/16 180.0 28.90 31.80
ICE 160115C00185000 C 01/15/16 185.0 25.70 28.90
ICE 160115C00190000 C 01/15/16 190.0 23.10 26.20
ICE 160115C00195000 C 01/15/16 195.0 20.90 23.70
ICE 160115C00200000 C 01/15/16 200.0 18.40 21.30
ICE 160115C00210000 C 01/15/16 210.0 14.40 17.40
ICE 160115C00220000 C 01/15/16 220.0 11.30 14.00
ICE 160115C00230000 C 01/15/16 230.0 8.30 11.40
ICE 160115C00240000 C 01/15/16 240.0 6.60 9.30
ICE 160115C00250000 C 01/15/16 250.0 5.20 7.70
ICE 160115C00260000 C 01/15/16 260.0 3.80 6.50
ICE 160115C00270000 C 01/15/16 270.0 2.80 5.30
ICE 160115C00280000 C 01/15/16 280.0 1.70 2.95
ICE 160115C00290000 C 01/15/16 290.0 0.70 2.35
ICE 160115P00095000 P 01/15/16 95.0 0.95 1.40
ICE 160115P00100000 P 01/15/16 100.0 1.15 1.60
ICE 160115P00105000 P 01/15/16 105.0 1.35 1.80
ICE 160115P00110000 P 01/15/16 110.0 1.60 2.05
ICE 160115P00115000 P 01/15/16 115.0 1.90 2.35
ICE 160115P00120000 P 01/15/16 120.0 2.10 2.85
ICE 160115P00125000 P 01/15/16 125.0 2.50 3.20
ICE 160115P00130000 P 01/15/16 130.0 3.00 3.70
ICE 160115P00135000 P 01/15/16 135.0 3.60 4.30
ICE 160115P00140000 P 01/15/16 140.0 4.20 5.00
ICE 160115P00145000 P 01/15/16 145.0 4.90 6.10
ICE 160115P00150000 P 01/15/16 150.0 5.50 6.70
ICE 160115P00155000 P 01/15/16 155.0 6.50 8.90
ICE 160115P00160000 P 01/15/16 160.0 7.60 10.10
ICE 160115P00165000 P 01/15/16 165.0 8.90 11.50
ICE 160115P00170000 P 01/15/16 170.0 10.40 12.50
ICE 160115P00175000 P 01/15/16 175.0 11.60 14.80
ICE 160115P00180000 P 01/15/16 180.0 13.40 16.70
ICE 160115P00185000 P 01/15/16 185.0 15.50 18.80
ICE 160115P00190000 P 01/15/16 190.0 17.70 21.10
ICE 160115P00195000 P 01/15/16 195.0 20.20 23.40
ICE 160115P00200000 P 01/15/16 200.0 22.80 25.40
ICE 160115P00210000 P 01/15/16 210.0 28.40 31.70
ICE 160115P00220000 P 01/15/16 220.0 35.00 38.40
ICE 160115P00230000 P 01/15/16 230.0 42.20 45.60
ICE 160115P00240000 P 01/15/16 240.0 50.10 53.30
ICE 160115P00250000 P 01/15/16 250.0 58.30 61.50
ICE 160115P00260000 P 01/15/16 260.0 67.10 70.10
ICE 160115P00270000 P 01/15/16 270.0 76.10 79.10
ICE 160115P00280000 P 01/15/16 280.0 85.10 88.20
ICE 160115P00290000 P 01/15/16 290.0 94.40 97.60

OPRA data is delayed 15 minutes.