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 Oct 23 2014 1:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ICE 141122C00140000 C 11/22/14 140.0 60.10 63.70
ICE 141122C00145000 C 11/22/14 145.0 55.30 58.10
ICE 141122C00150000 C 11/22/14 150.0 50.30 53.90
ICE 141122C00155000 C 11/22/14 155.0 45.30 48.40
ICE 141122C00160000 C 11/22/14 160.0 40.40 43.50
ICE 141122C00165000 C 11/22/14 165.0 35.50 38.50
ICE 141122C00170000 C 11/22/14 170.0 30.50 33.70
ICE 141122C00175000 C 11/22/14 175.0 25.80 28.60
ICE 141122C00180000 C 11/22/14 180.0 21.10 23.80
ICE 141122C00185000 C 11/22/14 185.0 16.40 19.10
ICE 141122C00190000 C 11/22/14 190.0 12.30 14.80
ICE 141122C00195000 C 11/22/14 195.0 9.80 10.90
ICE 141122C00200000 C 11/22/14 200.0 6.70 7.40
ICE 141122C00210000 C 11/22/14 210.0 2.10 2.80
ICE 141122C00220000 C 11/22/14 220.0 0.50 0.90
ICE 141122C00230000 C 11/22/14 230.0 0.00 0.35
ICE 141122C00240000 C 11/22/14 240.0 0.00 0.30
ICE 141122C00250000 C 11/22/14 250.0 0.00 0.30
ICE 141122C00260000 C 11/22/14 260.0 0.00 0.25
ICE 141122C00270000 C 11/22/14 270.0 0.00 0.10
ICE 141122C00280000 C 11/22/14 280.0 0.00 0.10
ICE 141122C00290000 C 11/22/14 290.0 0.00 0.10
ICE 141122C00300000 C 11/22/14 300.0 0.00 0.10
ICE 141122P00140000 P 11/22/14 140.0 0.00 0.45
ICE 141122P00145000 P 11/22/14 145.0 0.05 0.45
ICE 141122P00150000 P 11/22/14 150.0 0.05 0.45
ICE 141122P00155000 P 11/22/14 155.0 0.10 0.45
ICE 141122P00160000 P 11/22/14 160.0 0.20 0.55
ICE 141122P00165000 P 11/22/14 165.0 0.25 0.65
ICE 141122P00170000 P 11/22/14 170.0 0.35 0.80
ICE 141122P00175000 P 11/22/14 175.0 0.60 0.95
ICE 141122P00180000 P 11/22/14 180.0 0.85 1.35
ICE 141122P00185000 P 11/22/14 185.0 1.25 1.80
ICE 141122P00190000 P 11/22/14 190.0 2.00 2.65
ICE 141122P00195000 P 11/22/14 195.0 3.00 3.70
ICE 141122P00200000 P 11/22/14 200.0 4.70 5.10
ICE 141122P00210000 P 11/22/14 210.0 10.00 11.90
ICE 141122P00220000 P 11/22/14 220.0 17.90 20.00
ICE 141122P00230000 P 11/22/14 230.0 27.10 30.10
ICE 141122P00240000 P 11/22/14 240.0 36.90 40.00
ICE 141122P00250000 P 11/22/14 250.0 46.50 50.10
ICE 141122P00260000 P 11/22/14 260.0 56.30 60.10
ICE 141122P00270000 P 11/22/14 270.0 65.90 69.90
ICE 141122P00280000 P 11/22/14 280.0 76.10 80.10
ICE 141122P00290000 P 11/22/14 290.0 85.80 90.00
ICE 141122P00300000 P 11/22/14 300.0 96.30 100.10
ICE 141220C00110000 C 12/20/14 110.0 90.20 93.10
ICE 141220C00115000 C 12/20/14 115.0 85.20 88.10
ICE 141220C00120000 C 12/20/14 120.0 80.30 83.10
ICE 141220C00125000 C 12/20/14 125.0 75.30 78.90
ICE 141220C00130000 C 12/20/14 130.0 70.30 73.90
ICE 141220C00135000 C 12/20/14 135.0 65.40 68.20
ICE 141220C00140000 C 12/20/14 140.0 60.50 63.30
ICE 141220C00145000 C 12/20/14 145.0 55.50 59.20
ICE 141220C00150000 C 12/20/14 150.0 50.50 54.00
ICE 141220C00155000 C 12/20/14 155.0 45.60 49.00
ICE 141220C00160000 C 12/20/14 160.0 40.70 43.60
ICE 141220C00165000 C 12/20/14 165.0 35.80 38.80
ICE 141220C00170000 C 12/20/14 170.0 31.10 33.90
ICE 141220C00175000 C 12/20/14 175.0 26.50 29.40
ICE 141220C00180000 C 12/20/14 180.0 21.90 24.50
ICE 141220C00185000 C 12/20/14 185.0 17.60 20.10
ICE 141220C00190000 C 12/20/14 190.0 15.10 16.10
ICE 141220C00195000 C 12/20/14 195.0 11.50 12.30
ICE 141220C00200000 C 12/20/14 200.0 8.30 9.10
ICE 141220C00210000 C 12/20/14 210.0 3.90 4.30
ICE 141220C00220000 C 12/20/14 220.0 1.25 1.75
ICE 141220C00230000 C 12/20/14 230.0 0.45 0.80
ICE 141220C00240000 C 12/20/14 240.0 0.10 0.60
ICE 141220C00250000 C 12/20/14 250.0 0.00 0.50
ICE 141220C00260000 C 12/20/14 260.0 0.00 0.45
ICE 141220C00270000 C 12/20/14 270.0 0.00 0.35
ICE 141220C00280000 C 12/20/14 280.0 0.00 0.30
ICE 141220C00290000 C 12/20/14 290.0 0.00 0.20
ICE 141220C00300000 C 12/20/14 300.0 0.00 0.15
ICE 141220P00110000 P 12/20/14 110.0 0.00 0.15
ICE 141220P00115000 P 12/20/14 115.0 0.00 0.30
ICE 141220P00120000 P 12/20/14 120.0 0.00 0.40
ICE 141220P00125000 P 12/20/14 125.0 0.00 0.50
ICE 141220P00130000 P 12/20/14 130.0 0.05 0.50
ICE 141220P00135000 P 12/20/14 135.0 0.00 0.50
ICE 141220P00140000 P 12/20/14 140.0 0.05 0.50
ICE 141220P00145000 P 12/20/14 145.0 0.10 0.60
ICE 141220P00150000 P 12/20/14 150.0 0.30 0.80
ICE 141220P00155000 P 12/20/14 155.0 0.40 0.85
ICE 141220P00160000 P 12/20/14 160.0 0.55 1.00
ICE 141220P00165000 P 12/20/14 165.0 0.75 1.25
ICE 141220P00170000 P 12/20/14 170.0 0.95 1.40
ICE 141220P00175000 P 12/20/14 175.0 1.35 1.85
ICE 141220P00180000 P 12/20/14 180.0 1.85 2.40
ICE 141220P00185000 P 12/20/14 185.0 2.55 3.20
ICE 141220P00190000 P 12/20/14 190.0 3.50 4.60
ICE 141220P00195000 P 12/20/14 195.0 4.80 6.30
ICE 141220P00200000 P 12/20/14 200.0 6.70 8.00
ICE 141220P00210000 P 12/20/14 210.0 12.00 14.10
ICE 141220P00220000 P 12/20/14 220.0 19.40 22.20
ICE 141220P00230000 P 12/20/14 230.0 28.30 30.90
ICE 141220P00240000 P 12/20/14 240.0 37.70 40.70
ICE 141220P00250000 P 12/20/14 250.0 46.90 50.60
ICE 141220P00260000 P 12/20/14 260.0 57.50 60.50
ICE 141220P00270000 P 12/20/14 270.0 67.40 70.40
ICE 141220P00280000 P 12/20/14 280.0 76.90 80.50
ICE 141220P00290000 P 12/20/14 290.0 86.80 90.40
ICE 141220P00300000 P 12/20/14 300.0 96.60 100.60
ICE 150117C00110000 C 01/17/15 110.0 90.10 93.20
ICE 150117C00115000 C 01/17/15 115.0 85.30 88.30
ICE 150117C00120000 C 01/17/15 120.0 80.30 83.90
ICE 150117C00125000 C 01/17/15 125.0 75.30 78.40
ICE 150117C00130000 C 01/17/15 130.0 70.30 74.20
ICE 150117C00135000 C 01/17/15 135.0 65.40 68.40
ICE 150117C00140000 C 01/17/15 140.0 60.50 63.80
ICE 150117C00145000 C 01/17/15 145.0 55.60 58.40
ICE 150117C00150000 C 01/17/15 150.0 50.70 53.80
ICE 150117C00155000 C 01/17/15 155.0 45.80 48.70
ICE 150117C00160000 C 01/17/15 160.0 40.80 43.70
ICE 150117C00165000 C 01/17/15 165.0 36.00 38.90
ICE 150117C00170000 C 01/17/15 170.0 31.50 34.20
ICE 150117C00175000 C 01/17/15 175.0 27.00 29.70
ICE 150117C00180000 C 01/17/15 180.0 22.40 25.00
ICE 150117C00185000 C 01/17/15 185.0 18.30 20.90
ICE 150117C00190000 C 01/17/15 190.0 15.30 17.20
ICE 150117C00195000 C 01/17/15 195.0 12.20 13.40
ICE 150117C00200000 C 01/17/15 200.0 9.10 10.50
ICE 150117C00210000 C 01/17/15 210.0 4.50 5.80
ICE 150117C00220000 C 01/17/15 220.0 2.00 2.80
ICE 150117C00230000 C 01/17/15 230.0 0.80 1.25
ICE 150117C00240000 C 01/17/15 240.0 0.25 0.75
ICE 150117C00250000 C 01/17/15 250.0 0.10 0.50
ICE 150117C00260000 C 01/17/15 260.0 0.00 0.35
ICE 150117C00270000 C 01/17/15 270.0 0.00 0.25
ICE 150117C00280000 C 01/17/15 280.0 0.00 0.45
ICE 150117C00290000 C 01/17/15 290.0 0.00 0.35
ICE 150117P00110000 P 01/17/15 110.0 0.00 0.50
ICE 150117P00115000 P 01/17/15 115.0 0.00 0.50
ICE 150117P00120000 P 01/17/15 120.0 0.05 0.50
ICE 150117P00125000 P 01/17/15 125.0 0.05 0.55
ICE 150117P00130000 P 01/17/15 130.0 0.10 0.60
ICE 150117P00135000 P 01/17/15 135.0 0.20 0.70
ICE 150117P00140000 P 01/17/15 140.0 0.25 0.75
ICE 150117P00145000 P 01/17/15 145.0 0.40 0.90
ICE 150117P00150000 P 01/17/15 150.0 0.55 1.05
ICE 150117P00155000 P 01/17/15 155.0 0.70 1.20
ICE 150117P00160000 P 01/17/15 160.0 0.90 1.40
ICE 150117P00165000 P 01/17/15 165.0 1.20 1.65
ICE 150117P00170000 P 01/17/15 170.0 1.60 2.15
ICE 150117P00175000 P 01/17/15 175.0 2.00 2.80
ICE 150117P00180000 P 01/17/15 180.0 2.65 3.50
ICE 150117P00185000 P 01/17/15 185.0 3.50 4.60
ICE 150117P00190000 P 01/17/15 190.0 4.60 5.90
ICE 150117P00195000 P 01/17/15 195.0 6.20 7.70
ICE 150117P00200000 P 01/17/15 200.0 8.00 9.50
ICE 150117P00210000 P 01/17/15 210.0 13.40 15.90
ICE 150117P00220000 P 01/17/15 220.0 20.30 22.90
ICE 150117P00230000 P 01/17/15 230.0 28.90 31.70
ICE 150117P00240000 P 01/17/15 240.0 37.80 40.90
ICE 150117P00250000 P 01/17/15 250.0 47.50 50.80
ICE 150117P00260000 P 01/17/15 260.0 57.30 60.60
ICE 150117P00270000 P 01/17/15 270.0 67.50 70.50
ICE 150117P00280000 P 01/17/15 280.0 77.00 80.50
ICE 150117P00290000 P 01/17/15 290.0 87.50 90.70
ICE 150320C00115000 C 03/20/15 115.0 85.30 88.20
ICE 150320C00120000 C 03/20/15 120.0 80.40 83.40
ICE 150320C00125000 C 03/20/15 125.0 75.40 78.40
ICE 150320C00130000 C 03/20/15 130.0 70.60 73.50
ICE 150320C00135000 C 03/20/15 135.0 65.70 68.70
ICE 150320C00140000 C 03/20/15 140.0 60.70 63.80
ICE 150320C00145000 C 03/20/15 145.0 56.00 58.80
ICE 150320C00150000 C 03/20/15 150.0 51.20 54.10
ICE 150320C00155000 C 03/20/15 155.0 46.40 49.20
ICE 150320C00160000 C 03/20/15 160.0 41.60 44.60
ICE 150320C00165000 C 03/20/15 165.0 37.20 39.90
ICE 150320C00170000 C 03/20/15 170.0 32.80 35.40
ICE 150320C00175000 C 03/20/15 175.0 30.00 31.20
ICE 150320C00180000 C 03/20/15 180.0 24.40 26.90
ICE 150320C00185000 C 03/20/15 185.0 20.60 23.20
ICE 150320C00190000 C 03/20/15 190.0 17.40 19.60
ICE 150320C00195000 C 03/20/15 195.0 14.20 16.30
ICE 150320C00200000 C 03/20/15 200.0 11.70 13.30
ICE 150320C00210000 C 03/20/15 210.0 7.30 8.80
ICE 150320C00220000 C 03/20/15 220.0 4.10 5.60
ICE 150320C00230000 C 03/20/15 230.0 2.30 3.30
ICE 150320C00240000 C 03/20/15 240.0 1.05 2.00
ICE 150320C00250000 C 03/20/15 250.0 0.75 1.25
ICE 150320C00260000 C 03/20/15 260.0 0.40 0.90
ICE 150320C00270000 C 03/20/15 270.0 0.15 0.65
ICE 150320C00280000 C 03/20/15 280.0 0.05 0.55
ICE 150320C00290000 C 03/20/15 290.0 0.00 0.50
ICE 150320P00115000 P 03/20/15 115.0 0.20 0.75
ICE 150320P00120000 P 03/20/15 120.0 0.45 0.95
ICE 150320P00125000 P 03/20/15 125.0 0.55 1.05
ICE 150320P00130000 P 03/20/15 130.0 0.50 1.00
ICE 150320P00135000 P 03/20/15 135.0 0.85 1.35
ICE 150320P00140000 P 03/20/15 140.0 0.90 1.45
ICE 150320P00145000 P 03/20/15 145.0 1.15 1.60
ICE 150320P00150000 P 03/20/15 150.0 1.30 1.80
ICE 150320P00155000 P 03/20/15 155.0 1.65 2.15
ICE 150320P00160000 P 03/20/15 160.0 2.00 2.70
ICE 150320P00165000 P 03/20/15 165.0 2.40 3.20
ICE 150320P00170000 P 03/20/15 170.0 3.10 4.00
ICE 150320P00175000 P 03/20/15 175.0 3.90 4.20
ICE 150320P00180000 P 03/20/15 180.0 4.90 5.80
ICE 150320P00185000 P 03/20/15 185.0 6.10 7.20
ICE 150320P00190000 P 03/20/15 190.0 7.60 8.90
ICE 150320P00195000 P 03/20/15 195.0 9.40 10.80
ICE 150320P00200000 P 03/20/15 200.0 11.40 12.10
ICE 150320P00210000 P 03/20/15 210.0 16.80 19.10
ICE 150320P00220000 P 03/20/15 220.0 23.10 25.80
ICE 150320P00230000 P 03/20/15 230.0 31.10 33.80
ICE 150320P00240000 P 03/20/15 240.0 39.60 42.50
ICE 150320P00250000 P 03/20/15 250.0 48.90 51.80
ICE 150320P00260000 P 03/20/15 260.0 58.20 61.60
ICE 150320P00270000 P 03/20/15 270.0 68.10 71.00
ICE 150320P00280000 P 03/20/15 280.0 78.00 81.10
ICE 150320P00290000 P 03/20/15 290.0 87.90 91.00
ICE 150619C00140000 C 06/19/15 140.0 61.30 64.30
ICE 150619C00145000 C 06/19/15 145.0 56.70 59.60
ICE 150619C00150000 C 06/19/15 150.0 52.10 55.00
ICE 150619C00155000 C 06/19/15 155.0 47.40 50.20
ICE 150619C00160000 C 06/19/15 160.0 43.10 46.00
ICE 150619C00165000 C 06/19/15 165.0 38.80 41.30
ICE 150619C00170000 C 06/19/15 170.0 34.50 37.40
ICE 150619C00175000 C 06/19/15 175.0 30.70 33.50
ICE 150619C00180000 C 06/19/15 180.0 27.10 29.70
ICE 150619C00185000 C 06/19/15 185.0 23.50 25.90
ICE 150619C00190000 C 06/19/15 190.0 20.10 22.60
ICE 150619C00195000 C 06/19/15 195.0 16.90 19.50
ICE 150619C00200000 C 06/19/15 200.0 14.70 17.00
ICE 150619C00210000 C 06/19/15 210.0 10.20 11.90
ICE 150619C00220000 C 06/19/15 220.0 6.90 8.50
ICE 150619C00230000 C 06/19/15 230.0 3.60 6.10
ICE 150619C00240000 C 06/19/15 240.0 2.45 4.20
ICE 150619C00250000 C 06/19/15 250.0 1.05 3.00
ICE 150619C00260000 C 06/19/15 260.0 0.50 1.95
ICE 150619C00270000 C 06/19/15 270.0 0.15 1.85
ICE 150619C00280000 C 06/19/15 280.0 0.15 1.55
ICE 150619C00290000 C 06/19/15 290.0 0.00 1.25
ICE 150619C00300000 C 06/19/15 300.0 0.00 1.35
ICE 150619P00140000 P 06/19/15 140.0 1.20 2.95
ICE 150619P00145000 P 06/19/15 145.0 2.15 2.95
ICE 150619P00150000 P 06/19/15 150.0 1.95 3.80
ICE 150619P00155000 P 06/19/15 155.0 2.35 4.40
ICE 150619P00160000 P 06/19/15 160.0 3.80 4.90
ICE 150619P00165000 P 06/19/15 165.0 4.60 5.80
ICE 150619P00170000 P 06/19/15 170.0 5.40 6.90
ICE 150619P00175000 P 06/19/15 175.0 6.60 8.10
ICE 150619P00180000 P 06/19/15 180.0 7.90 9.40
ICE 150619P00185000 P 06/19/15 185.0 9.50 11.00
ICE 150619P00190000 P 06/19/15 190.0 11.10 12.70
ICE 150619P00195000 P 06/19/15 195.0 13.10 14.50
ICE 150619P00200000 P 06/19/15 200.0 15.10 17.10
ICE 150619P00210000 P 06/19/15 210.0 20.30 22.90
ICE 150619P00220000 P 06/19/15 220.0 26.50 29.20
ICE 150619P00230000 P 06/19/15 230.0 33.90 36.40
ICE 150619P00240000 P 06/19/15 240.0 41.80 44.60
ICE 150619P00250000 P 06/19/15 250.0 50.70 52.70
ICE 150619P00260000 P 06/19/15 260.0 59.70 62.00
ICE 150619P00270000 P 06/19/15 270.0 69.10 72.20
ICE 150619P00280000 P 06/19/15 280.0 78.80 81.80
ICE 150619P00290000 P 06/19/15 290.0 88.60 91.30
ICE 150619P00300000 P 06/19/15 300.0 98.00 101.10
ICE 160115C00095000 C 01/15/16 95.0 105.60 109.90
ICE 160115C00100000 C 01/15/16 100.0 100.50 104.70
ICE 160115C00105000 C 01/15/16 105.0 95.80 99.90
ICE 160115C00110000 C 01/15/16 110.0 90.60 95.00
ICE 160115C00115000 C 01/15/16 115.0 86.10 90.20
ICE 160115C00120000 C 01/15/16 120.0 81.00 85.50
ICE 160115C00125000 C 01/15/16 125.0 76.60 79.50
ICE 160115C00130000 C 01/15/16 130.0 72.00 75.30
ICE 160115C00135000 C 01/15/16 135.0 67.50 70.30
ICE 160115C00140000 C 01/15/16 140.0 62.60 66.40
ICE 160115C00145000 C 01/15/16 145.0 58.10 61.00
ICE 160115C00150000 C 01/15/16 150.0 53.90 57.80
ICE 160115C00155000 C 01/15/16 155.0 49.80 54.00
ICE 160115C00160000 C 01/15/16 160.0 45.70 49.20
ICE 160115C00165000 C 01/15/16 165.0 41.80 45.40
ICE 160115C00170000 C 01/15/16 170.0 38.10 41.10
ICE 160115C00175000 C 01/15/16 175.0 34.50 37.50
ICE 160115C00180000 C 01/15/16 180.0 31.10 34.20
ICE 160115C00185000 C 01/15/16 185.0 27.90 31.10
ICE 160115C00190000 C 01/15/16 190.0 25.00 28.30
ICE 160115C00195000 C 01/15/16 195.0 22.10 25.50
ICE 160115C00200000 C 01/15/16 200.0 19.40 22.90
ICE 160115C00210000 C 01/15/16 210.0 15.10 18.80
ICE 160115C00220000 C 01/15/16 220.0 11.10 14.90
ICE 160115C00230000 C 01/15/16 230.0 7.90 11.80
ICE 160115C00240000 C 01/15/16 240.0 6.70 8.20
ICE 160115C00250000 C 01/15/16 250.0 3.60 7.40
ICE 160115C00260000 C 01/15/16 260.0 2.55 6.00
ICE 160115C00270000 C 01/15/16 270.0 1.55 4.60
ICE 160115C00280000 C 01/15/16 280.0 0.80 3.70
ICE 160115C00290000 C 01/15/16 290.0 1.25 2.85
ICE 160115P00095000 P 01/15/16 95.0 0.55 2.85
ICE 160115P00100000 P 01/15/16 100.0 1.00 3.10
ICE 160115P00105000 P 01/15/16 105.0 0.80 3.30
ICE 160115P00110000 P 01/15/16 110.0 1.00 3.50
ICE 160115P00115000 P 01/15/16 115.0 1.70 3.70
ICE 160115P00120000 P 01/15/16 120.0 1.45 4.10
ICE 160115P00125000 P 01/15/16 125.0 1.75 4.40
ICE 160115P00130000 P 01/15/16 130.0 1.55 5.80
ICE 160115P00135000 P 01/15/16 135.0 2.55 5.20
ICE 160115P00140000 P 01/15/16 140.0 3.10 5.90
ICE 160115P00145000 P 01/15/16 145.0 3.60 6.60
ICE 160115P00150000 P 01/15/16 150.0 4.40 7.50
ICE 160115P00155000 P 01/15/16 155.0 5.30 8.50
ICE 160115P00160000 P 01/15/16 160.0 7.30 9.50
ICE 160115P00165000 P 01/15/16 165.0 8.50 10.80
ICE 160115P00170000 P 01/15/16 170.0 8.70 12.50
ICE 160115P00175000 P 01/15/16 175.0 10.20 14.00
ICE 160115P00180000 P 01/15/16 180.0 11.70 15.40
ICE 160115P00185000 P 01/15/16 185.0 13.60 17.40
ICE 160115P00190000 P 01/15/16 190.0 15.70 19.40
ICE 160115P00195000 P 01/15/16 195.0 18.10 21.60
ICE 160115P00200000 P 01/15/16 200.0 20.50 23.90
ICE 160115P00210000 P 01/15/16 210.0 26.20 29.60
ICE 160115P00220000 P 01/15/16 220.0 32.30 35.50
ICE 160115P00230000 P 01/15/16 230.0 39.20 42.30
ICE 160115P00240000 P 01/15/16 240.0 46.80 49.70
ICE 160115P00250000 P 01/15/16 250.0 54.90 57.70
ICE 160115P00260000 P 01/15/16 260.0 63.60 66.20
ICE 160115P00270000 P 01/15/16 270.0 72.50 75.00
ICE 160115P00280000 P 01/15/16 280.0 81.60 83.90
ICE 160115P00290000 P 01/15/16 290.0 90.70 93.40

OPRA data is delayed 15 minutes.