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 Sep 30 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ICE 141018C00140000 C 10/18/14 140.0 53.20 56.90
ICE 141018C00145000 C 10/18/14 145.0 48.20 51.90
ICE 141018C00150000 C 10/18/14 150.0 43.30 46.70
ICE 141018C00155000 C 10/18/14 155.0 38.30 41.70
ICE 141018C00160000 C 10/18/14 160.0 33.40 36.70
ICE 141018C00165000 C 10/18/14 165.0 28.60 31.70
ICE 141018C00170000 C 10/18/14 170.0 24.20 26.80
ICE 141018C00175000 C 10/18/14 175.0 19.30 22.00
ICE 141018C00180000 C 10/18/14 180.0 15.10 16.40
ICE 141018C00185000 C 10/18/14 185.0 10.50 11.80
ICE 141018C00190000 C 10/18/14 190.0 6.80 7.50
ICE 141018C00195000 C 10/18/14 195.0 3.40 4.00
ICE 141018C00200000 C 10/18/14 200.0 1.50 1.95
ICE 141018C00210000 C 10/18/14 210.0 0.20 0.45
ICE 141018C00220000 C 10/18/14 220.0 0.00 0.25
ICE 141018C00230000 C 10/18/14 230.0 0.00 0.20
ICE 141018C00240000 C 10/18/14 240.0 0.00 0.10
ICE 141018C00250000 C 10/18/14 250.0 0.00 0.10
ICE 141018C00260000 C 10/18/14 260.0 0.00 0.10
ICE 141018C00270000 C 10/18/14 270.0 0.00 0.10
ICE 141018C00280000 C 10/18/14 280.0 0.00 0.10
ICE 141018P00140000 P 10/18/14 140.0 0.00 0.10
ICE 141018P00145000 P 10/18/14 145.0 0.00 0.10
ICE 141018P00150000 P 10/18/14 150.0 0.00 0.20
ICE 141018P00155000 P 10/18/14 155.0 0.00 0.25
ICE 141018P00160000 P 10/18/14 160.0 0.00 0.35
ICE 141018P00165000 P 10/18/14 165.0 0.00 0.25
ICE 141018P00170000 P 10/18/14 170.0 0.05 0.25
ICE 141018P00175000 P 10/18/14 175.0 0.20 0.45
ICE 141018P00180000 P 10/18/14 180.0 0.30 0.90
ICE 141018P00185000 P 10/18/14 185.0 0.75 1.35
ICE 141018P00190000 P 10/18/14 190.0 1.55 1.95
ICE 141018P00195000 P 10/18/14 195.0 3.30 3.80
ICE 141018P00200000 P 10/18/14 200.0 6.10 6.90
ICE 141018P00210000 P 10/18/14 210.0 14.40 15.40
ICE 141018P00220000 P 10/18/14 220.0 23.70 26.10
ICE 141018P00230000 P 10/18/14 230.0 33.40 36.20
ICE 141018P00240000 P 10/18/14 240.0 43.10 46.90
ICE 141018P00250000 P 10/18/14 250.0 53.10 56.90
ICE 141018P00260000 P 10/18/14 260.0 63.10 66.90
ICE 141018P00270000 P 10/18/14 270.0 73.10 76.90
ICE 141018P00280000 P 10/18/14 280.0 83.10 86.90
ICE 141122C00140000 C 11/22/14 140.0 53.60 57.00
ICE 141122C00145000 C 11/22/14 145.0 48.70 52.00
ICE 141122C00150000 C 11/22/14 150.0 43.90 47.10
ICE 141122C00155000 C 11/22/14 155.0 39.00 42.20
ICE 141122C00160000 C 11/22/14 160.0 34.60 37.30
ICE 141122C00165000 C 11/22/14 165.0 29.70 32.50
ICE 141122C00170000 C 11/22/14 170.0 25.10 27.00
ICE 141122C00175000 C 11/22/14 175.0 20.80 22.50
ICE 141122C00180000 C 11/22/14 180.0 16.50 18.10
ICE 141122C00185000 C 11/22/14 185.0 12.50 14.20
ICE 141122C00190000 C 11/22/14 190.0 9.20 10.40
ICE 141122C00195000 C 11/22/14 195.0 6.40 7.50
ICE 141122C00200000 C 11/22/14 200.0 4.40 5.20
ICE 141122C00210000 C 11/22/14 210.0 1.70 2.25
ICE 141122C00220000 C 11/22/14 220.0 0.60 0.75
ICE 141122C00230000 C 11/22/14 230.0 0.20 0.45
ICE 141122C00240000 C 11/22/14 240.0 0.00 0.25
ICE 141122C00250000 C 11/22/14 250.0 0.00 0.25
ICE 141122C00260000 C 11/22/14 260.0 0.00 0.25
ICE 141122C00270000 C 11/22/14 270.0 0.00 0.25
ICE 141122C00280000 C 11/22/14 280.0 0.00 0.15
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 0.15 0.40
ICE 141122P00145000 P 11/22/14 145.0 0.10 0.50
ICE 141122P00150000 P 11/22/14 150.0 0.15 0.60
ICE 141122P00155000 P 11/22/14 155.0 0.35 0.70
ICE 141122P00160000 P 11/22/14 160.0 0.45 0.70
ICE 141122P00165000 P 11/22/14 165.0 0.65 1.10
ICE 141122P00170000 P 11/22/14 170.0 0.90 1.25
ICE 141122P00175000 P 11/22/14 175.0 1.35 1.90
ICE 141122P00180000 P 11/22/14 180.0 1.95 2.45
ICE 141122P00185000 P 11/22/14 185.0 2.80 3.70
ICE 141122P00190000 P 11/22/14 190.0 4.20 5.10
ICE 141122P00195000 P 11/22/14 195.0 6.40 7.10
ICE 141122P00200000 P 11/22/14 200.0 9.10 9.80
ICE 141122P00210000 P 11/22/14 210.0 15.90 17.70
ICE 141122P00220000 P 11/22/14 220.0 24.60 26.30
ICE 141122P00230000 P 11/22/14 230.0 33.60 36.90
ICE 141122P00240000 P 11/22/14 240.0 43.40 46.80
ICE 141122P00250000 P 11/22/14 250.0 53.40 56.10
ICE 141122P00260000 P 11/22/14 260.0 63.40 66.80
ICE 141122P00270000 P 11/22/14 270.0 73.40 76.80
ICE 141122P00280000 P 11/22/14 280.0 83.20 86.80
ICE 141122P00290000 P 11/22/14 290.0 93.20 96.80
ICE 141122P00300000 P 11/22/14 300.0 103.20 106.80
ICE 141220C00110000 C 12/20/14 110.0 83.40 87.10
ICE 141220C00115000 C 12/20/14 115.0 78.70 82.10
ICE 141220C00120000 C 12/20/14 120.0 73.50 77.00
ICE 141220C00125000 C 12/20/14 125.0 68.60 72.10
ICE 141220C00130000 C 12/20/14 130.0 63.70 67.00
ICE 141220C00135000 C 12/20/14 135.0 58.80 62.10
ICE 141220C00140000 C 12/20/14 140.0 54.10 57.10
ICE 141220C00145000 C 12/20/14 145.0 48.90 52.20
ICE 141220C00150000 C 12/20/14 150.0 44.10 47.30
ICE 141220C00155000 C 12/20/14 155.0 39.50 42.40
ICE 141220C00160000 C 12/20/14 160.0 34.80 37.60
ICE 141220C00165000 C 12/20/14 165.0 30.20 32.60
ICE 141220C00170000 C 12/20/14 170.0 25.90 27.70
ICE 141220C00175000 C 12/20/14 175.0 21.40 23.40
ICE 141220C00180000 C 12/20/14 180.0 17.20 19.30
ICE 141220C00185000 C 12/20/14 185.0 13.80 15.40
ICE 141220C00190000 C 12/20/14 190.0 11.10 11.40
ICE 141220C00195000 C 12/20/14 195.0 7.80 8.50
ICE 141220C00200000 C 12/20/14 200.0 5.70 6.20
ICE 141220C00210000 C 12/20/14 210.0 2.70 3.40
ICE 141220C00220000 C 12/20/14 220.0 1.10 1.45
ICE 141220C00230000 C 12/20/14 230.0 0.55 0.95
ICE 141220C00240000 C 12/20/14 240.0 0.20 0.45
ICE 141220C00250000 C 12/20/14 250.0 0.05 0.30
ICE 141220C00260000 C 12/20/14 260.0 0.00 0.40
ICE 141220C00270000 C 12/20/14 270.0 0.00 0.25
ICE 141220C00280000 C 12/20/14 280.0 0.00 0.25
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 0.20
ICE 141220P00115000 P 12/20/14 115.0 0.00 0.30
ICE 141220P00120000 P 12/20/14 120.0 0.05 0.45
ICE 141220P00125000 P 12/20/14 125.0 0.05 0.50
ICE 141220P00130000 P 12/20/14 130.0 0.05 0.55
ICE 141220P00135000 P 12/20/14 135.0 0.10 0.60
ICE 141220P00140000 P 12/20/14 140.0 0.20 0.75
ICE 141220P00145000 P 12/20/14 145.0 0.20 1.05
ICE 141220P00150000 P 12/20/14 150.0 0.40 0.90
ICE 141220P00155000 P 12/20/14 155.0 0.55 1.20
ICE 141220P00160000 P 12/20/14 160.0 0.75 1.45
ICE 141220P00165000 P 12/20/14 165.0 1.15 1.70
ICE 141220P00170000 P 12/20/14 170.0 1.50 2.30
ICE 141220P00175000 P 12/20/14 175.0 1.95 3.10
ICE 141220P00180000 P 12/20/14 180.0 2.85 3.70
ICE 141220P00185000 P 12/20/14 185.0 4.00 5.00
ICE 141220P00190000 P 12/20/14 190.0 5.80 6.80
ICE 141220P00195000 P 12/20/14 195.0 7.90 9.10
ICE 141220P00200000 P 12/20/14 200.0 10.50 11.80
ICE 141220P00210000 P 12/20/14 210.0 17.40 19.20
ICE 141220P00220000 P 12/20/14 220.0 25.70 27.80
ICE 141220P00230000 P 12/20/14 230.0 35.10 36.90
ICE 141220P00240000 P 12/20/14 240.0 44.10 47.30
ICE 141220P00250000 P 12/20/14 250.0 54.00 57.10
ICE 141220P00260000 P 12/20/14 260.0 63.80 67.00
ICE 141220P00270000 P 12/20/14 270.0 73.90 77.00
ICE 141220P00280000 P 12/20/14 280.0 83.80 87.20
ICE 141220P00290000 P 12/20/14 290.0 93.80 96.70
ICE 141220P00300000 P 12/20/14 300.0 103.40 107.30
ICE 150117C00110000 C 01/17/15 110.0 83.40 87.30
ICE 150117C00115000 C 01/17/15 115.0 78.50 81.90
ICE 150117C00120000 C 01/17/15 120.0 73.60 76.90
ICE 150117C00125000 C 01/17/15 125.0 68.60 72.00
ICE 150117C00130000 C 01/17/15 130.0 64.00 67.00
ICE 150117C00135000 C 01/17/15 135.0 58.80 62.20
ICE 150117C00140000 C 01/17/15 140.0 53.90 57.30
ICE 150117C00145000 C 01/17/15 145.0 49.10 52.30
ICE 150117C00150000 C 01/17/15 150.0 44.80 47.40
ICE 150117C00155000 C 01/17/15 155.0 40.00 42.60
ICE 150117C00160000 C 01/17/15 160.0 35.10 37.50
ICE 150117C00165000 C 01/17/15 165.0 30.80 32.60
ICE 150117C00170000 C 01/17/15 170.0 26.50 28.20
ICE 150117C00175000 C 01/17/15 175.0 22.00 24.00
ICE 150117C00180000 C 01/17/15 180.0 18.30 20.20
ICE 150117C00185000 C 01/17/15 185.0 14.80 16.10
ICE 150117C00190000 C 01/17/15 190.0 12.10 12.60
ICE 150117C00195000 C 01/17/15 195.0 9.40 9.80
ICE 150117C00200000 C 01/17/15 200.0 7.00 7.50
ICE 150117C00210000 C 01/17/15 210.0 3.50 4.10
ICE 150117C00220000 C 01/17/15 220.0 1.80 2.50
ICE 150117C00230000 C 01/17/15 230.0 0.80 1.30
ICE 150117C00240000 C 01/17/15 240.0 0.35 0.75
ICE 150117C00250000 C 01/17/15 250.0 0.15 0.50
ICE 150117C00260000 C 01/17/15 260.0 0.00 0.35
ICE 150117C00270000 C 01/17/15 270.0 0.00 0.30
ICE 150117C00280000 C 01/17/15 280.0 0.00 0.30
ICE 150117C00290000 C 01/17/15 290.0 0.00 0.30
ICE 150117P00110000 P 01/17/15 110.0 0.00 0.40
ICE 150117P00115000 P 01/17/15 115.0 0.00 0.45
ICE 150117P00120000 P 01/17/15 120.0 0.05 0.45
ICE 150117P00125000 P 01/17/15 125.0 0.05 0.50
ICE 150117P00130000 P 01/17/15 130.0 0.15 0.60
ICE 150117P00135000 P 01/17/15 135.0 0.20 0.70
ICE 150117P00140000 P 01/17/15 140.0 0.35 0.80
ICE 150117P00145000 P 01/17/15 145.0 0.35 1.05
ICE 150117P00150000 P 01/17/15 150.0 0.70 1.20
ICE 150117P00155000 P 01/17/15 155.0 0.85 1.45
ICE 150117P00160000 P 01/17/15 160.0 1.25 1.85
ICE 150117P00165000 P 01/17/15 165.0 1.45 2.25
ICE 150117P00170000 P 01/17/15 170.0 2.00 3.00
ICE 150117P00175000 P 01/17/15 175.0 3.00 3.40
ICE 150117P00180000 P 01/17/15 180.0 4.10 4.50
ICE 150117P00185000 P 01/17/15 185.0 5.40 5.90
ICE 150117P00190000 P 01/17/15 190.0 7.20 7.60
ICE 150117P00195000 P 01/17/15 195.0 9.40 9.90
ICE 150117P00200000 P 01/17/15 200.0 11.70 12.50
ICE 150117P00210000 P 01/17/15 210.0 18.30 19.60
ICE 150117P00220000 P 01/17/15 220.0 26.40 28.30
ICE 150117P00230000 P 01/17/15 230.0 35.40 37.30
ICE 150117P00240000 P 01/17/15 240.0 44.30 47.10
ICE 150117P00250000 P 01/17/15 250.0 54.10 57.40
ICE 150117P00260000 P 01/17/15 260.0 64.00 67.10
ICE 150117P00270000 P 01/17/15 270.0 73.90 76.80
ICE 150117P00280000 P 01/17/15 280.0 83.90 87.00
ICE 150117P00290000 P 01/17/15 290.0 93.90 97.20
ICE 150320C00115000 C 03/20/15 115.0 78.60 82.10
ICE 150320C00120000 C 03/20/15 120.0 73.70 77.00
ICE 150320C00125000 C 03/20/15 125.0 68.80 72.30
ICE 150320C00130000 C 03/20/15 130.0 63.90 67.20
ICE 150320C00135000 C 03/20/15 135.0 59.10 62.50
ICE 150320C00140000 C 03/20/15 140.0 54.30 57.60
ICE 150320C00145000 C 03/20/15 145.0 49.60 52.70
ICE 150320C00150000 C 03/20/15 150.0 45.30 47.30
ICE 150320C00155000 C 03/20/15 155.0 40.40 42.70
ICE 150320C00160000 C 03/20/15 160.0 36.00 38.40
ICE 150320C00165000 C 03/20/15 165.0 31.40 34.10
ICE 150320C00170000 C 03/20/15 170.0 27.50 30.00
ICE 150320C00175000 C 03/20/15 175.0 24.00 26.10
ICE 150320C00180000 C 03/20/15 180.0 20.30 22.50
ICE 150320C00185000 C 03/20/15 185.0 16.90 19.00
ICE 150320C00190000 C 03/20/15 190.0 14.10 15.30
ICE 150320C00195000 C 03/20/15 195.0 11.80 12.60
ICE 150320C00200000 C 03/20/15 200.0 9.10 10.20
ICE 150320C00210000 C 03/20/15 210.0 5.80 7.10
ICE 150320C00220000 C 03/20/15 220.0 3.50 4.50
ICE 150320C00230000 C 03/20/15 230.0 1.95 2.70
ICE 150320C00240000 C 03/20/15 240.0 1.10 1.65
ICE 150320C00250000 C 03/20/15 250.0 0.50 1.10
ICE 150320C00260000 C 03/20/15 260.0 0.35 0.70
ICE 150320C00270000 C 03/20/15 270.0 0.20 0.50
ICE 150320C00280000 C 03/20/15 280.0 0.05 0.40
ICE 150320C00290000 C 03/20/15 290.0 0.00 0.35
ICE 150320P00115000 P 03/20/15 115.0 0.25 0.60
ICE 150320P00120000 P 03/20/15 120.0 0.45 0.70
ICE 150320P00125000 P 03/20/15 125.0 0.45 0.85
ICE 150320P00130000 P 03/20/15 130.0 0.65 0.95
ICE 150320P00135000 P 03/20/15 135.0 0.50 1.25
ICE 150320P00140000 P 03/20/15 140.0 0.70 1.45
ICE 150320P00145000 P 03/20/15 145.0 1.05 1.70
ICE 150320P00150000 P 03/20/15 150.0 1.30 2.10
ICE 150320P00155000 P 03/20/15 155.0 1.75 2.50
ICE 150320P00160000 P 03/20/15 160.0 2.15 3.10
ICE 150320P00165000 P 03/20/15 165.0 2.85 3.80
ICE 150320P00170000 P 03/20/15 170.0 3.70 4.70
ICE 150320P00175000 P 03/20/15 175.0 4.70 5.60
ICE 150320P00180000 P 03/20/15 180.0 6.00 7.20
ICE 150320P00185000 P 03/20/15 185.0 7.50 8.80
ICE 150320P00190000 P 03/20/15 190.0 9.30 10.50
ICE 150320P00195000 P 03/20/15 195.0 11.90 12.90
ICE 150320P00200000 P 03/20/15 200.0 14.50 15.60
ICE 150320P00210000 P 03/20/15 210.0 20.80 22.70
ICE 150320P00220000 P 03/20/15 220.0 28.00 31.10
ICE 150320P00230000 P 03/20/15 230.0 36.50 39.50
ICE 150320P00240000 P 03/20/15 240.0 45.70 48.60
ICE 150320P00250000 P 03/20/15 250.0 54.80 58.00
ICE 150320P00260000 P 03/20/15 260.0 64.50 67.80
ICE 150320P00270000 P 03/20/15 270.0 74.30 77.60
ICE 150320P00280000 P 03/20/15 280.0 84.30 87.40
ICE 150320P00290000 P 03/20/15 290.0 94.20 97.30
ICE 160115C00095000 C 01/15/16 95.0 98.70 101.80
ICE 160115C00100000 C 01/15/16 100.0 93.70 97.10
ICE 160115C00105000 C 01/15/16 105.0 88.70 92.20
ICE 160115C00110000 C 01/15/16 110.0 83.90 87.40
ICE 160115C00115000 C 01/15/16 115.0 79.30 82.40
ICE 160115C00120000 C 01/15/16 120.0 74.50 77.90
ICE 160115C00125000 C 01/15/16 125.0 69.60 72.60
ICE 160115C00130000 C 01/15/16 130.0 65.30 68.20
ICE 160115C00135000 C 01/15/16 135.0 61.40 64.10
ICE 160115C00140000 C 01/15/16 140.0 56.60 59.80
ICE 160115C00145000 C 01/15/16 145.0 52.20 55.70
ICE 160115C00150000 C 01/15/16 150.0 48.10 51.70
ICE 160115C00155000 C 01/15/16 155.0 44.10 47.80
ICE 160115C00160000 C 01/15/16 160.0 40.20 44.00
ICE 160115C00165000 C 01/15/16 165.0 36.70 40.40
ICE 160115C00170000 C 01/15/16 170.0 33.30 36.90
ICE 160115C00175000 C 01/15/16 175.0 30.10 33.70
ICE 160115C00180000 C 01/15/16 180.0 27.00 30.60
ICE 160115C00185000 C 01/15/16 185.0 24.10 27.80
ICE 160115C00190000 C 01/15/16 190.0 21.50 25.20
ICE 160115C00195000 C 01/15/16 195.0 19.00 22.80
ICE 160115C00200000 C 01/15/16 200.0 16.40 19.40
ICE 160115C00210000 C 01/15/16 210.0 12.30 15.50
ICE 160115C00220000 C 01/15/16 220.0 9.10 12.20
ICE 160115C00230000 C 01/15/16 230.0 6.50 10.30
ICE 160115C00240000 C 01/15/16 240.0 6.20 6.90
ICE 160115C00250000 C 01/15/16 250.0 3.20 7.20
ICE 160115C00260000 C 01/15/16 260.0 2.10 5.90
ICE 160115C00270000 C 01/15/16 270.0 1.30 4.80
ICE 160115C00280000 C 01/15/16 280.0 1.50 4.00
ICE 160115C00290000 C 01/15/16 290.0 1.50 1.90
ICE 160115P00095000 P 01/15/16 95.0 0.85 2.05
ICE 160115P00100000 P 01/15/16 100.0 1.05 2.30
ICE 160115P00105000 P 01/15/16 105.0 1.25 2.55
ICE 160115P00110000 P 01/15/16 110.0 1.50 2.85
ICE 160115P00115000 P 01/15/16 115.0 1.75 3.20
ICE 160115P00120000 P 01/15/16 120.0 0.85 3.60
ICE 160115P00125000 P 01/15/16 125.0 2.40 4.00
ICE 160115P00130000 P 01/15/16 130.0 1.65 4.60
ICE 160115P00135000 P 01/15/16 135.0 2.15 5.20
ICE 160115P00140000 P 01/15/16 140.0 2.95 5.90
ICE 160115P00145000 P 01/15/16 145.0 3.70 6.80
ICE 160115P00150000 P 01/15/16 150.0 5.70 7.70
ICE 160115P00155000 P 01/15/16 155.0 5.60 8.80
ICE 160115P00160000 P 01/15/16 160.0 7.30 10.10
ICE 160115P00165000 P 01/15/16 165.0 8.70 11.60
ICE 160115P00170000 P 01/15/16 170.0 10.20 13.20
ICE 160115P00175000 P 01/15/16 175.0 11.90 14.90
ICE 160115P00180000 P 01/15/16 180.0 13.80 17.00
ICE 160115P00185000 P 01/15/16 185.0 15.90 18.80
ICE 160115P00190000 P 01/15/16 190.0 18.30 21.50
ICE 160115P00195000 P 01/15/16 195.0 21.00 23.60
ICE 160115P00200000 P 01/15/16 200.0 23.30 27.00
ICE 160115P00210000 P 01/15/16 210.0 29.30 33.10
ICE 160115P00220000 P 01/15/16 220.0 35.70 39.80
ICE 160115P00230000 P 01/15/16 230.0 43.10 47.00
ICE 160115P00240000 P 01/15/16 240.0 51.10 54.80
ICE 160115P00250000 P 01/15/16 250.0 59.60 63.30
ICE 160115P00260000 P 01/15/16 260.0 68.30 71.70
ICE 160115P00270000 P 01/15/16 270.0 77.40 80.50
ICE 160115P00280000 P 01/15/16 280.0 86.60 89.80
ICE 160115P00290000 P 01/15/16 290.0 96.20 99.60

OPRA data is delayed 15 minutes.