Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Intercontinental Exchange Inc (ICE)
As of Nov 22 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ICE 171215C00030000 C Dec 15, 2017 30.0 37.50 38.40
ICE 171215C00035000 C Dec 15, 2017 35.0 32.60 33.30
ICE 171215C00040000 C Dec 15, 2017 40.0 27.60 28.30
ICE 171215C00045000 C Dec 15, 2017 45.0 22.50 22.90
ICE 171215C00050000 C Dec 15, 2017 50.0 17.60 17.90
ICE 171215C00055000 C Dec 15, 2017 55.0 12.20 13.50
ICE 171215C00057500 C Dec 15, 2017 57.5 9.80 10.40
ICE 171215C00060000 C Dec 15, 2017 60.0 7.60 8.50
ICE 171215C00062500 C Dec 15, 2017 62.5 4.80 5.50
ICE 171215C00065000 C Dec 15, 2017 65.0 2.85 3.10
ICE 171215C00067500 C Dec 15, 2017 67.5 1.10 1.20
ICE 171215C00070000 C Dec 15, 2017 70.0 0.25 0.35
ICE 171215C00072500 C Dec 15, 2017 72.5 0.05 0.15
ICE 171215C00075000 C Dec 15, 2017 75.0 0.00 0.10
ICE 171215C00080000 C Dec 15, 2017 80.0 0.00 0.05
ICE 171215C00085000 C Dec 15, 2017 85.0 0.00 0.05
ICE 171215C00090000 C Dec 15, 2017 90.0 0.00 0.05
ICE 171215P00030000 P Dec 15, 2017 30.0 0.00 0.35
ICE 171215P00035000 P Dec 15, 2017 35.0 0.00 0.30
ICE 171215P00040000 P Dec 15, 2017 40.0 0.00 0.05
ICE 171215P00045000 P Dec 15, 2017 45.0 0.00 0.05
ICE 171215P00050000 P Dec 15, 2017 50.0 0.00 0.05
ICE 171215P00055000 P Dec 15, 2017 55.0 0.00 0.30
ICE 171215P00057500 P Dec 15, 2017 57.5 0.00 0.05
ICE 171215P00060000 P Dec 15, 2017 60.0 0.00 0.05
ICE 171215P00062500 P Dec 15, 2017 62.5 0.05 0.10
ICE 171215P00065000 P Dec 15, 2017 65.0 0.25 0.35
ICE 171215P00067500 P Dec 15, 2017 67.5 1.00 1.20
ICE 171215P00070000 P Dec 15, 2017 70.0 2.60 2.85
ICE 171215P00072500 P Dec 15, 2017 72.5 4.80 5.70
ICE 171215P00075000 P Dec 15, 2017 75.0 7.30 7.80
ICE 171215P00080000 P Dec 15, 2017 80.0 11.80 12.80
ICE 171215P00085000 P Dec 15, 2017 85.0 17.30 17.70
ICE 171215P00090000 P Dec 15, 2017 90.0 22.00 23.20
ICE 180119C00035000 C Jan 19, 2018 35.0 32.30 33.00
ICE 180119C00040000 C Jan 19, 2018 40.0 27.50 28.00
ICE 180119C00045000 C Jan 19, 2018 45.0 22.30 22.90
ICE 180119C00050000 C Jan 19, 2018 50.0 17.60 17.90
ICE 180119C00055000 C Jan 19, 2018 55.0 12.60 13.00
ICE 180119C00057500 C Jan 19, 2018 57.5 10.10 10.50
ICE 180119C00060000 C Jan 19, 2018 60.0 7.60 8.10
ICE 180119C00062500 C Jan 19, 2018 62.5 5.30 5.90
ICE 180119C00065000 C Jan 19, 2018 65.0 3.40 3.80
ICE 180119C00067500 C Jan 19, 2018 67.5 1.85 2.00
ICE 180119C00070000 C Jan 19, 2018 70.0 0.85 0.95
ICE 180119C00072500 C Jan 19, 2018 72.5 0.25 0.40
ICE 180119C00075000 C Jan 19, 2018 75.0 0.05 0.20
ICE 180119C00080000 C Jan 19, 2018 80.0 0.00 0.10
ICE 180119C00085000 C Jan 19, 2018 85.0 0.00 0.25
ICE 180119C00090000 C Jan 19, 2018 90.0 0.00 0.05
ICE 180119C00095000 C Jan 19, 2018 95.0 0.00 0.05
ICE 180119C00100000 C Jan 19, 2018 100.0 0.00 0.05
ICE 180119P00035000 P Jan 19, 2018 35.0 0.00 0.05
ICE 180119P00040000 P Jan 19, 2018 40.0 0.00 0.20
ICE 180119P00045000 P Jan 19, 2018 45.0 0.00 0.10
ICE 180119P00050000 P Jan 19, 2018 50.0 0.00 0.10
ICE 180119P00055000 P Jan 19, 2018 55.0 0.00 0.10
ICE 180119P00057500 P Jan 19, 2018 57.5 0.05 0.15
ICE 180119P00060000 P Jan 19, 2018 60.0 0.15 0.30
ICE 180119P00062500 P Jan 19, 2018 62.5 0.40 0.60
ICE 180119P00065000 P Jan 19, 2018 65.0 0.85 0.95
ICE 180119P00067500 P Jan 19, 2018 67.5 1.75 2.10
ICE 180119P00070000 P Jan 19, 2018 70.0 3.00 3.30
ICE 180119P00072500 P Jan 19, 2018 72.5 5.00 5.30
ICE 180119P00075000 P Jan 19, 2018 75.0 7.30 8.20
ICE 180119P00080000 P Jan 19, 2018 80.0 12.30 13.20
ICE 180119P00085000 P Jan 19, 2018 85.0 17.20 18.10
ICE 180119P00090000 P Jan 19, 2018 90.0 22.20 23.20
ICE 180119P00095000 P Jan 19, 2018 95.0 27.30 27.70
ICE 180119P00100000 P Jan 19, 2018 100.0 32.10 32.80
ICE 180316C00035000 C Mar 16, 2018 35.0 32.50 33.00
ICE 180316C00040000 C Mar 16, 2018 40.0 27.40 28.00
ICE 180316C00045000 C Mar 16, 2018 45.0 22.60 23.10
ICE 180316C00050000 C Mar 16, 2018 50.0 17.30 18.20
ICE 180316C00055000 C Mar 16, 2018 55.0 12.40 13.40
ICE 180316C00057500 C Mar 16, 2018 57.5 10.70 11.10
ICE 180316C00060000 C Mar 16, 2018 60.0 8.50 8.90
ICE 180316C00062500 C Mar 16, 2018 62.5 6.40 6.70
ICE 180316C00065000 C Mar 16, 2018 65.0 4.60 4.90
ICE 180316C00067500 C Mar 16, 2018 67.5 3.10 3.30
ICE 180316C00070000 C Mar 16, 2018 70.0 1.95 2.15
ICE 180316C00072500 C Mar 16, 2018 72.5 1.10 1.25
ICE 180316C00075000 C Mar 16, 2018 75.0 0.60 0.75
ICE 180316C00080000 C Mar 16, 2018 80.0 0.10 0.25
ICE 180316C00085000 C Mar 16, 2018 85.0 0.00 0.10
ICE 180316C00090000 C Mar 16, 2018 90.0 0.00 0.10
ICE 180316C00095000 C Mar 16, 2018 95.0 0.00 0.05
ICE 180316C00100000 C Mar 16, 2018 100.0 0.00 0.25
ICE 180316P00035000 P Mar 16, 2018 35.0 0.00 0.05
ICE 180316P00040000 P Mar 16, 2018 40.0 0.00 0.10
ICE 180316P00045000 P Mar 16, 2018 45.0 0.00 0.15
ICE 180316P00050000 P Mar 16, 2018 50.0 0.10 0.45
ICE 180316P00055000 P Mar 16, 2018 55.0 0.30 0.45
ICE 180316P00057500 P Mar 16, 2018 57.5 0.50 0.70
ICE 180316P00060000 P Mar 16, 2018 60.0 0.80 0.90
ICE 180316P00062500 P Mar 16, 2018 62.5 1.20 1.35
ICE 180316P00065000 P Mar 16, 2018 65.0 1.90 2.05
ICE 180316P00067500 P Mar 16, 2018 67.5 2.85 3.10
ICE 180316P00070000 P Mar 16, 2018 70.0 4.20 4.40
ICE 180316P00072500 P Mar 16, 2018 72.5 5.70 6.50
ICE 180316P00075000 P Mar 16, 2018 75.0 7.70 8.10
ICE 180316P00080000 P Mar 16, 2018 80.0 12.30 12.90
ICE 180316P00085000 P Mar 16, 2018 85.0 17.10 17.80
ICE 180316P00090000 P Mar 16, 2018 90.0 22.10 22.70
ICE 180316P00095000 P Mar 16, 2018 95.0 27.20 27.70
ICE 180316P00100000 P Mar 16, 2018 100.0 32.20 32.70
ICE 180615C00035000 C Jun 15, 2018 35.0 31.00 34.60
ICE 180615C00040000 C Jun 15, 2018 40.0 25.60 30.10
ICE 180615C00045000 C Jun 15, 2018 45.0 21.90 24.40
ICE 180615C00050000 C Jun 15, 2018 50.0 16.60 19.20
ICE 180615C00055000 C Jun 15, 2018 55.0 13.50 14.10
ICE 180615C00057500 C Jun 15, 2018 57.5 11.30 12.00
ICE 180615C00060000 C Jun 15, 2018 60.0 9.30 9.80
ICE 180615C00062500 C Jun 15, 2018 62.5 7.60 7.90
ICE 180615C00065000 C Jun 15, 2018 65.0 5.90 6.20
ICE 180615C00067500 C Jun 15, 2018 67.5 4.40 4.70
ICE 180615C00070000 C Jun 15, 2018 70.0 3.20 3.50
ICE 180615C00072500 C Jun 15, 2018 72.5 2.25 2.45
ICE 180615C00075000 C Jun 15, 2018 75.0 1.40 1.75
ICE 180615C00080000 C Jun 15, 2018 80.0 0.55 0.80
ICE 180615C00085000 C Jun 15, 2018 85.0 0.15 0.35
ICE 180615C00090000 C Jun 15, 2018 90.0 0.00 0.15
ICE 180615C00095000 C Jun 15, 2018 95.0 0.00 0.75
ICE 180615C00100000 C Jun 15, 2018 100.0 0.00 0.45
ICE 180615P00035000 P Jun 15, 2018 35.0 0.00 0.15
ICE 180615P00040000 P Jun 15, 2018 40.0 0.15 0.25
ICE 180615P00045000 P Jun 15, 2018 45.0 0.25 0.40
ICE 180615P00050000 P Jun 15, 2018 50.0 0.45 0.60
ICE 180615P00055000 P Jun 15, 2018 55.0 0.85 1.00
ICE 180615P00057500 P Jun 15, 2018 57.5 1.20 1.35
ICE 180615P00060000 P Jun 15, 2018 60.0 1.60 1.80
ICE 180615P00062500 P Jun 15, 2018 62.5 2.25 2.45
ICE 180615P00065000 P Jun 15, 2018 65.0 3.00 3.30
ICE 180615P00067500 P Jun 15, 2018 67.5 4.00 4.30
ICE 180615P00070000 P Jun 15, 2018 70.0 5.30 5.60
ICE 180615P00072500 P Jun 15, 2018 72.5 6.70 7.10
ICE 180615P00075000 P Jun 15, 2018 75.0 8.50 8.80
ICE 180615P00080000 P Jun 15, 2018 80.0 12.50 13.00
ICE 180615P00085000 P Jun 15, 2018 85.0 15.80 19.00
ICE 180615P00090000 P Jun 15, 2018 90.0 20.80 23.80
ICE 180615P00095000 P Jun 15, 2018 95.0 26.00 28.40
ICE 180615P00100000 P Jun 15, 2018 100.0 30.50 34.10
ICE 190118C00035000 C Jan 18, 2019 35.0 30.70 35.30
ICE 190118C00040000 C Jan 18, 2019 40.0 26.30 30.50
ICE 190118C00045000 C Jan 18, 2019 45.0 22.30 24.80
ICE 190118C00050000 C Jan 18, 2019 50.0 17.90 19.70
ICE 190118C00055000 C Jan 18, 2019 55.0 14.80 15.50
ICE 190118C00057500 C Jan 18, 2019 57.5 12.80 13.50
ICE 190118C00060000 C Jan 18, 2019 60.0 11.10 11.70
ICE 190118C00062500 C Jan 18, 2019 62.5 9.30 10.10
ICE 190118C00065000 C Jan 18, 2019 65.0 7.90 8.60
ICE 190118C00067500 C Jan 18, 2019 67.5 6.40 7.00
ICE 190118C00070000 C Jan 18, 2019 70.0 5.10 5.80
ICE 190118C00072500 C Jan 18, 2019 72.5 4.10 4.70
ICE 190118C00075000 C Jan 18, 2019 75.0 3.10 3.80
ICE 190118C00080000 C Jan 18, 2019 80.0 1.95 2.45
ICE 190118C00085000 C Jan 18, 2019 85.0 0.95 1.55
ICE 190118P00035000 P Jan 18, 2019 35.0 0.25 0.55
ICE 190118P00040000 P Jan 18, 2019 40.0 0.50 0.85
ICE 190118P00045000 P Jan 18, 2019 45.0 0.75 1.20
ICE 190118P00050000 P Jan 18, 2019 50.0 1.20 1.70
ICE 190118P00055000 P Jan 18, 2019 55.0 1.95 2.55
ICE 190118P00057500 P Jan 18, 2019 57.5 2.50 2.95
ICE 190118P00060000 P Jan 18, 2019 60.0 3.10 3.70
ICE 190118P00062500 P Jan 18, 2019 62.5 3.80 4.40
ICE 190118P00065000 P Jan 18, 2019 65.0 4.70 5.30
ICE 190118P00067500 P Jan 18, 2019 67.5 5.90 6.30
ICE 190118P00070000 P Jan 18, 2019 70.0 7.00 7.60
ICE 190118P00072500 P Jan 18, 2019 72.5 8.50 9.00
ICE 190118P00075000 P Jan 18, 2019 75.0 10.00 10.60
ICE 190118P00080000 P Jan 18, 2019 80.0 13.70 14.30
ICE 190118P00085000 P Jan 18, 2019 85.0 17.80 18.40
ICE 200117C00035000 C Jan 17, 2020 35.0 31.00 36.00
ICE 200117C00040000 C Jan 17, 2020 40.0 27.40 30.50
ICE 200117C00042500 C Jan 17, 2020 42.5 25.20 28.40
ICE 200117C00045000 C Jan 17, 2020 45.0 23.00 26.40
ICE 200117C00047500 C Jan 17, 2020 47.5 21.40 24.00
ICE 200117C00050000 C Jan 17, 2020 50.0 19.80 21.90
ICE 200117C00055000 C Jan 17, 2020 55.0 15.90 18.20
ICE 200117C00057500 C Jan 17, 2020 57.5 14.10 16.30
ICE 200117C00060000 C Jan 17, 2020 60.0 12.80 14.70
ICE 200117C00062500 C Jan 17, 2020 62.5 10.90 13.30
ICE 200117C00065000 C Jan 17, 2020 65.0 9.60 11.70
ICE 200117C00067500 C Jan 17, 2020 67.5 8.20 10.50
ICE 200117C00070000 C Jan 17, 2020 70.0 7.00 9.30
ICE 200117C00072500 C Jan 17, 2020 72.5 6.10 8.10
ICE 200117C00075000 C Jan 17, 2020 75.0 5.10 7.00
ICE 200117C00080000 C Jan 17, 2020 80.0 3.30 5.50
ICE 200117C00085000 C Jan 17, 2020 85.0 2.15 4.30
ICE 200117C00090000 C Jan 17, 2020 90.0 1.30 3.20
ICE 200117C00095000 C Jan 17, 2020 95.0 0.75 2.50
ICE 200117P00035000 P Jan 17, 2020 35.0 0.60 2.05
ICE 200117P00040000 P Jan 17, 2020 40.0 0.95 2.00
ICE 200117P00042500 P Jan 17, 2020 42.5 1.15 2.40
ICE 200117P00045000 P Jan 17, 2020 45.0 1.45 2.70
ICE 200117P00047500 P Jan 17, 2020 47.5 1.65 3.10
ICE 200117P00050000 P Jan 17, 2020 50.0 2.40 3.50
ICE 200117P00055000 P Jan 17, 2020 55.0 3.10 4.60
ICE 200117P00057500 P Jan 17, 2020 57.5 3.80 5.30
ICE 200117P00060000 P Jan 17, 2020 60.0 4.40 6.10
ICE 200117P00062500 P Jan 17, 2020 62.5 5.40 7.00
ICE 200117P00065000 P Jan 17, 2020 65.0 6.30 8.00
ICE 200117P00067500 P Jan 17, 2020 67.5 7.50 9.10
ICE 200117P00070000 P Jan 17, 2020 70.0 8.80 10.30
ICE 200117P00072500 P Jan 17, 2020 72.5 10.00 11.70
ICE 200117P00075000 P Jan 17, 2020 75.0 11.40 13.20
ICE 200117P00080000 P Jan 17, 2020 80.0 14.70 16.50
ICE 200117P00085000 P Jan 17, 2020 85.0 18.30 20.40
ICE 200117P00090000 P Jan 17, 2020 90.0 22.60 24.20
ICE 200117P00095000 P Jan 17, 2020 95.0 26.80 29.00
OPRA data is delayed 15 minutes.