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 (2016-04-15)Premium Content

Intercontinental Exchange Inc (ICE)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ICE 160617C00120000 C 06/17/16 120.0 148.50 151.90
ICE 160617C00125000 C 06/17/16 125.0 143.50 146.60
ICE 160617C00130000 C 06/17/16 130.0 138.50 141.60
ICE 160617C00135000 C 06/17/16 135.0 133.50 136.50
ICE 160617C00140000 C 06/17/16 140.0 128.70 132.10
ICE 160617C00145000 C 06/17/16 145.0 123.50 126.50
ICE 160617C00150000 C 06/17/16 150.0 118.50 121.50
ICE 160617C00155000 C 06/17/16 155.0 113.50 116.30
ICE 160617C00160000 C 06/17/16 160.0 108.70 111.40
ICE 160617C00165000 C 06/17/16 165.0 103.60 106.30
ICE 160617C00170000 C 06/17/16 170.0 98.70 101.30
ICE 160617C00175000 C 06/17/16 175.0 93.60 96.40
ICE 160617C00180000 C 06/17/16 180.0 88.50 91.30
ICE 160617C00185000 C 06/17/16 185.0 83.60 86.40
ICE 160617C00190000 C 06/17/16 190.0 78.50 81.40
ICE 160617C00195000 C 06/17/16 195.0 73.60 76.40
ICE 160617C00200000 C 06/17/16 200.0 68.30 71.30
ICE 160617C00210000 C 06/17/16 210.0 58.60 61.30
ICE 160617C00220000 C 06/17/16 220.0 48.70 51.50
ICE 160617C00230000 C 06/17/16 230.0 39.30 41.30
ICE 160617C00240000 C 06/17/16 240.0 28.90 31.20
ICE 160617C00250000 C 06/17/16 250.0 18.80 21.40
ICE 160617C00260000 C 06/17/16 260.0 10.50 12.30
ICE 160617C00270000 C 06/17/16 270.0 4.30 4.90
ICE 160617C00280000 C 06/17/16 280.0 0.90 1.15
ICE 160617C00290000 C 06/17/16 290.0 0.15 0.35
ICE 160617C00300000 C 06/17/16 300.0 0.00 0.25
ICE 160617C00310000 C 06/17/16 310.0 0.00 0.25
ICE 160617C00320000 C 06/17/16 320.0 0.00 0.25
ICE 160617C00330000 C 06/17/16 330.0 0.00 0.55
ICE 160617C00340000 C 06/17/16 340.0 0.00 0.60
ICE 160617C00350000 C 06/17/16 350.0 0.00 0.25
ICE 160617P00120000 P 06/17/16 120.0 0.00 0.25
ICE 160617P00125000 P 06/17/16 125.0 0.00 0.25
ICE 160617P00130000 P 06/17/16 130.0 0.00 0.25
ICE 160617P00135000 P 06/17/16 135.0 0.00 0.25
ICE 160617P00140000 P 06/17/16 140.0 0.00 0.25
ICE 160617P00145000 P 06/17/16 145.0 0.00 0.25
ICE 160617P00150000 P 06/17/16 150.0 0.00 0.25
ICE 160617P00155000 P 06/17/16 155.0 0.00 0.35
ICE 160617P00160000 P 06/17/16 160.0 0.00 0.25
ICE 160617P00165000 P 06/17/16 165.0 0.00 0.25
ICE 160617P00170000 P 06/17/16 170.0 0.00 0.25
ICE 160617P00175000 P 06/17/16 175.0 0.00 0.25
ICE 160617P00180000 P 06/17/16 180.0 0.00 0.25
ICE 160617P00185000 P 06/17/16 185.0 0.00 0.25
ICE 160617P00190000 P 06/17/16 190.0 0.00 0.30
ICE 160617P00195000 P 06/17/16 195.0 0.00 0.35
ICE 160617P00200000 P 06/17/16 200.0 0.00 0.25
ICE 160617P00210000 P 06/17/16 210.0 0.05 0.20
ICE 160617P00220000 P 06/17/16 220.0 0.10 0.25
ICE 160617P00230000 P 06/17/16 230.0 0.15 0.40
ICE 160617P00240000 P 06/17/16 240.0 0.25 0.55
ICE 160617P00250000 P 06/17/16 250.0 0.50 0.90
ICE 160617P00260000 P 06/17/16 260.0 1.65 2.00
ICE 160617P00270000 P 06/17/16 270.0 4.60 5.10
ICE 160617P00280000 P 06/17/16 280.0 10.70 12.70
ICE 160617P00290000 P 06/17/16 290.0 19.80 22.40
ICE 160617P00300000 P 06/17/16 300.0 29.10 32.50
ICE 160617P00310000 P 06/17/16 310.0 39.50 42.20
ICE 160617P00320000 P 06/17/16 320.0 49.50 52.60
ICE 160617P00330000 P 06/17/16 330.0 59.30 62.20
ICE 160617P00340000 P 06/17/16 340.0 69.30 72.20
ICE 160617P00350000 P 06/17/16 350.0 79.50 81.90
ICE 160715C00130000 C 07/15/16 130.0 138.90 141.60
ICE 160715C00135000 C 07/15/16 135.0 133.70 136.40
ICE 160715C00140000 C 07/15/16 140.0 128.30 131.30
ICE 160715C00145000 C 07/15/16 145.0 123.60 126.40
ICE 160715C00150000 C 07/15/16 150.0 118.30 121.50
ICE 160715C00155000 C 07/15/16 155.0 113.40 116.40
ICE 160715C00160000 C 07/15/16 160.0 108.40 111.40
ICE 160715C00165000 C 07/15/16 165.0 103.30 106.40
ICE 160715C00170000 C 07/15/16 170.0 98.70 101.20
ICE 160715C00175000 C 07/15/16 175.0 93.60 96.40
ICE 160715C00180000 C 07/15/16 180.0 88.80 91.40
ICE 160715C00185000 C 07/15/16 185.0 83.30 86.40
ICE 160715C00190000 C 07/15/16 190.0 78.80 81.50
ICE 160715C00195000 C 07/15/16 195.0 73.30 76.30
ICE 160715C00200000 C 07/15/16 200.0 68.80 71.50
ICE 160715C00210000 C 07/15/16 210.0 58.90 61.60
ICE 160715C00220000 C 07/15/16 220.0 48.50 51.70
ICE 160715C00230000 C 07/15/16 230.0 39.00 41.90
ICE 160715C00240000 C 07/15/16 240.0 30.30 31.70
ICE 160715C00250000 C 07/15/16 250.0 21.00 22.60
ICE 160715C00260000 C 07/15/16 260.0 13.10 14.30
ICE 160715C00270000 C 07/15/16 270.0 6.70 7.60
ICE 160715C00280000 C 07/15/16 280.0 2.40 3.30
ICE 160715C00290000 C 07/15/16 290.0 0.65 1.25
ICE 160715C00300000 C 07/15/16 300.0 0.05 0.50
ICE 160715C00310000 C 07/15/16 310.0 0.00 0.20
ICE 160715C00320000 C 07/15/16 320.0 0.00 0.15
ICE 160715C00330000 C 07/15/16 330.0 0.00 0.10
ICE 160715C00340000 C 07/15/16 340.0 0.00 0.10
ICE 160715C00350000 C 07/15/16 350.0 0.00 0.10
ICE 160715C00360000 C 07/15/16 360.0 0.00 0.10
ICE 160715C00370000 C 07/15/16 370.0 0.00 0.10
ICE 160715C00380000 C 07/15/16 380.0 0.00 0.10
ICE 160715C00390000 C 07/15/16 390.0 0.00 0.10
ICE 160715P00130000 P 07/15/16 130.0 0.00 0.10
ICE 160715P00135000 P 07/15/16 135.0 0.00 0.10
ICE 160715P00140000 P 07/15/16 140.0 0.00 0.10
ICE 160715P00145000 P 07/15/16 145.0 0.00 0.10
ICE 160715P00150000 P 07/15/16 150.0 0.00 0.10
ICE 160715P00155000 P 07/15/16 155.0 0.00 0.15
ICE 160715P00160000 P 07/15/16 160.0 0.00 0.20
ICE 160715P00165000 P 07/15/16 165.0 0.00 0.25
ICE 160715P00170000 P 07/15/16 170.0 0.00 0.25
ICE 160715P00175000 P 07/15/16 175.0 0.00 0.25
ICE 160715P00180000 P 07/15/16 180.0 0.00 0.45
ICE 160715P00185000 P 07/15/16 185.0 0.00 0.55
ICE 160715P00190000 P 07/15/16 190.0 0.00 0.35
ICE 160715P00195000 P 07/15/16 195.0 0.00 0.40
ICE 160715P00200000 P 07/15/16 200.0 0.00 0.75
ICE 160715P00210000 P 07/15/16 210.0 0.00 0.85
ICE 160715P00220000 P 07/15/16 220.0 0.20 0.70
ICE 160715P00230000 P 07/15/16 230.0 0.50 1.00
ICE 160715P00240000 P 07/15/16 240.0 0.95 1.55
ICE 160715P00250000 P 07/15/16 250.0 2.15 2.70
ICE 160715P00260000 P 07/15/16 260.0 4.00 4.60
ICE 160715P00270000 P 07/15/16 270.0 7.30 7.90
ICE 160715P00280000 P 07/15/16 280.0 12.80 14.50
ICE 160715P00290000 P 07/15/16 290.0 20.60 22.20
ICE 160715P00300000 P 07/15/16 300.0 29.60 32.20
ICE 160715P00310000 P 07/15/16 310.0 39.50 42.00
ICE 160715P00320000 P 07/15/16 320.0 49.50 52.30
ICE 160715P00330000 P 07/15/16 330.0 59.30 62.30
ICE 160715P00340000 P 07/15/16 340.0 69.30 72.30
ICE 160715P00350000 P 07/15/16 350.0 79.30 82.20
ICE 160715P00360000 P 07/15/16 360.0 89.30 92.20
ICE 160715P00370000 P 07/15/16 370.0 99.50 102.30
ICE 160715P00380000 P 07/15/16 380.0 109.00 112.40
ICE 160715P00390000 P 07/15/16 390.0 119.50 121.90
ICE 160819C00190000 C 08/19/16 190.0 78.60 81.80
ICE 160819C00195000 C 08/19/16 195.0 73.60 76.60
ICE 160819C00200000 C 08/19/16 200.0 68.50 71.90
ICE 160819C00210000 C 08/19/16 210.0 58.80 62.00
ICE 160819C00220000 C 08/19/16 220.0 49.90 51.90
ICE 160819C00230000 C 08/19/16 230.0 40.40 42.50
ICE 160819C00240000 C 08/19/16 240.0 31.30 33.60
ICE 160819C00250000 C 08/19/16 250.0 23.10 24.90
ICE 160819C00260000 C 08/19/16 260.0 15.80 17.20
ICE 160819C00270000 C 08/19/16 270.0 9.50 11.00
ICE 160819C00280000 C 08/19/16 280.0 5.00 6.40
ICE 160819C00290000 C 08/19/16 290.0 2.25 3.40
ICE 160819C00300000 C 08/19/16 300.0 0.80 1.65
ICE 160819P00190000 P 08/19/16 190.0 0.15 0.70
ICE 160819P00195000 P 08/19/16 195.0 0.25 0.80
ICE 160819P00200000 P 08/19/16 200.0 0.50 1.25
ICE 160819P00210000 P 08/19/16 210.0 0.75 1.15
ICE 160819P00220000 P 08/19/16 220.0 1.00 1.60
ICE 160819P00230000 P 08/19/16 230.0 1.80 2.25
ICE 160819P00240000 P 08/19/16 240.0 2.55 4.00
ICE 160819P00250000 P 08/19/16 250.0 4.20 5.30
ICE 160819P00260000 P 08/19/16 260.0 6.70 8.10
ICE 160819P00270000 P 08/19/16 270.0 10.60 11.90
ICE 160819P00280000 P 08/19/16 280.0 15.90 17.80
ICE 160819P00290000 P 08/19/16 290.0 22.60 24.70
ICE 160819P00300000 P 08/19/16 300.0 31.00 32.80
ICE 160916C00125000 C 09/16/16 125.0 143.30 146.60
ICE 160916C00130000 C 09/16/16 130.0 138.20 141.90
ICE 160916C00135000 C 09/16/16 135.0 133.50 136.40
ICE 160916C00140000 C 09/16/16 140.0 128.40 131.70
ICE 160916C00145000 C 09/16/16 145.0 123.30 127.10
ICE 160916C00150000 C 09/16/16 150.0 118.40 122.10
ICE 160916C00155000 C 09/16/16 155.0 113.40 116.70
ICE 160916C00160000 C 09/16/16 160.0 108.40 111.70
ICE 160916C00165000 C 09/16/16 165.0 103.60 106.70
ICE 160916C00170000 C 09/16/16 170.0 98.50 101.80
ICE 160916C00175000 C 09/16/16 175.0 93.40 96.60
ICE 160916C00180000 C 09/16/16 180.0 88.50 91.90
ICE 160916C00185000 C 09/16/16 185.0 83.70 86.70
ICE 160916C00190000 C 09/16/16 190.0 78.70 81.90
ICE 160916C00195000 C 09/16/16 195.0 73.60 76.70
ICE 160916C00200000 C 09/16/16 200.0 68.90 72.30
ICE 160916C00210000 C 09/16/16 210.0 59.10 62.00
ICE 160916C00220000 C 09/16/16 220.0 50.20 52.80
ICE 160916C00230000 C 09/16/16 230.0 40.90 43.30
ICE 160916C00240000 C 09/16/16 240.0 32.10 34.80
ICE 160916C00250000 C 09/16/16 250.0 24.00 26.30
ICE 160916C00260000 C 09/16/16 260.0 16.90 18.60
ICE 160916C00270000 C 09/16/16 270.0 11.80 12.40
ICE 160916C00280000 C 09/16/16 280.0 6.20 7.70
ICE 160916C00290000 C 09/16/16 290.0 3.10 4.40
ICE 160916C00300000 C 09/16/16 300.0 1.35 2.25
ICE 160916C00310000 C 09/16/16 310.0 0.50 1.20
ICE 160916C00320000 C 09/16/16 320.0 0.15 0.60
ICE 160916C00330000 C 09/16/16 330.0 0.05 0.45
ICE 160916C00340000 C 09/16/16 340.0 0.00 0.35
ICE 160916C00350000 C 09/16/16 350.0 0.00 0.25
ICE 160916C00360000 C 09/16/16 360.0 0.00 0.20
ICE 160916C00370000 C 09/16/16 370.0 0.00 0.15
ICE 160916P00125000 P 09/16/16 125.0 0.00 0.30
ICE 160916P00130000 P 09/16/16 130.0 0.00 0.25
ICE 160916P00135000 P 09/16/16 135.0 0.00 0.30
ICE 160916P00140000 P 09/16/16 140.0 0.00 0.40
ICE 160916P00145000 P 09/16/16 145.0 0.00 0.65
ICE 160916P00150000 P 09/16/16 150.0 0.00 0.80
ICE 160916P00155000 P 09/16/16 155.0 0.10 0.45
ICE 160916P00160000 P 09/16/16 160.0 0.00 0.55
ICE 160916P00165000 P 09/16/16 165.0 0.00 0.55
ICE 160916P00170000 P 09/16/16 170.0 0.10 0.65
ICE 160916P00175000 P 09/16/16 175.0 0.00 0.70
ICE 160916P00180000 P 09/16/16 180.0 0.55 0.80
ICE 160916P00185000 P 09/16/16 185.0 0.10 0.90
ICE 160916P00190000 P 09/16/16 190.0 0.40 1.45
ICE 160916P00195000 P 09/16/16 195.0 0.55 1.15
ICE 160916P00200000 P 09/16/16 200.0 0.40 1.70
ICE 160916P00210000 P 09/16/16 210.0 0.80 1.75
ICE 160916P00220000 P 09/16/16 220.0 1.25 2.60
ICE 160916P00230000 P 09/16/16 230.0 2.35 3.30
ICE 160916P00240000 P 09/16/16 240.0 3.60 4.70
ICE 160916P00250000 P 09/16/16 250.0 5.40 6.70
ICE 160916P00260000 P 09/16/16 260.0 8.20 9.10
ICE 160916P00270000 P 09/16/16 270.0 12.30 14.10
ICE 160916P00280000 P 09/16/16 280.0 17.60 19.90
ICE 160916P00290000 P 09/16/16 290.0 23.90 26.60
ICE 160916P00300000 P 09/16/16 300.0 32.10 34.50
ICE 160916P00310000 P 09/16/16 310.0 40.80 43.20
ICE 160916P00320000 P 09/16/16 320.0 50.00 53.30
ICE 160916P00330000 P 09/16/16 330.0 60.00 62.90
ICE 160916P00340000 P 09/16/16 340.0 69.10 72.90
ICE 160916P00350000 P 09/16/16 350.0 79.50 82.80
ICE 160916P00360000 P 09/16/16 360.0 89.00 92.70
ICE 160916P00370000 P 09/16/16 370.0 99.30 102.70
ICE 161216C00120000 C 12/16/16 120.0 148.10 151.70
ICE 161216C00125000 C 12/16/16 125.0 143.30 147.00
ICE 161216C00130000 C 12/16/16 130.0 138.30 141.80
ICE 161216C00135000 C 12/16/16 135.0 133.00 136.80
ICE 161216C00140000 C 12/16/16 140.0 128.20 131.60
ICE 161216C00145000 C 12/16/16 145.0 123.20 126.90
ICE 161216C00150000 C 12/16/16 150.0 118.20 122.10
ICE 161216C00155000 C 12/16/16 155.0 113.20 117.40
ICE 161216C00160000 C 12/16/16 160.0 108.10 112.30
ICE 161216C00165000 C 12/16/16 165.0 103.50 106.80
ICE 161216C00170000 C 12/16/16 170.0 98.40 102.40
ICE 161216C00175000 C 12/16/16 175.0 93.50 97.20
ICE 161216C00180000 C 12/16/16 180.0 88.50 92.30
ICE 161216C00185000 C 12/16/16 185.0 83.80 87.70
ICE 161216C00190000 C 12/16/16 190.0 79.30 82.40
ICE 161216C00195000 C 12/16/16 195.0 75.00 77.40
ICE 161216C00200000 C 12/16/16 200.0 70.20 72.90
ICE 161216C00210000 C 12/16/16 210.0 60.80 63.90
ICE 161216C00220000 C 12/16/16 220.0 51.80 54.30
ICE 161216C00230000 C 12/16/16 230.0 43.10 45.60
ICE 161216C00240000 C 12/16/16 240.0 34.90 37.60
ICE 161216C00250000 C 12/16/16 250.0 27.40 30.10
ICE 161216C00260000 C 12/16/16 260.0 20.70 23.00
ICE 161216C00270000 C 12/16/16 270.0 15.90 17.40
ICE 161216C00280000 C 12/16/16 280.0 11.70 12.50
ICE 161216C00290000 C 12/16/16 290.0 6.30 8.70
ICE 161216C00300000 C 12/16/16 300.0 4.10 5.60
ICE 161216C00310000 C 12/16/16 310.0 2.40 4.00
ICE 161216C00320000 C 12/16/16 320.0 0.85 2.90
ICE 161216C00330000 C 12/16/16 330.0 0.60 1.55
ICE 161216C00340000 C 12/16/16 340.0 0.20 1.10
ICE 161216C00350000 C 12/16/16 350.0 0.10 0.60
ICE 161216P00120000 P 12/16/16 120.0 0.00 0.85
ICE 161216P00125000 P 12/16/16 125.0 0.00 1.00
ICE 161216P00130000 P 12/16/16 130.0 0.00 0.65
ICE 161216P00135000 P 12/16/16 135.0 0.00 1.25
ICE 161216P00140000 P 12/16/16 140.0 0.00 1.35
ICE 161216P00145000 P 12/16/16 145.0 0.00 1.45
ICE 161216P00150000 P 12/16/16 150.0 0.35 1.50
ICE 161216P00155000 P 12/16/16 155.0 0.45 1.60
ICE 161216P00160000 P 12/16/16 160.0 0.50 1.65
ICE 161216P00165000 P 12/16/16 165.0 0.60 1.85
ICE 161216P00170000 P 12/16/16 170.0 0.70 1.55
ICE 161216P00175000 P 12/16/16 175.0 0.85 1.70
ICE 161216P00180000 P 12/16/16 180.0 0.35 2.20
ICE 161216P00185000 P 12/16/16 185.0 1.15 2.50
ICE 161216P00190000 P 12/16/16 190.0 1.90 2.75
ICE 161216P00195000 P 12/16/16 195.0 2.15 2.80
ICE 161216P00200000 P 12/16/16 200.0 2.50 2.95
ICE 161216P00210000 P 12/16/16 210.0 3.20 3.60
ICE 161216P00220000 P 12/16/16 220.0 4.10 4.60
ICE 161216P00230000 P 12/16/16 230.0 5.40 6.50
ICE 161216P00240000 P 12/16/16 240.0 7.30 8.50
ICE 161216P00250000 P 12/16/16 250.0 10.10 11.10
ICE 161216P00260000 P 12/16/16 260.0 12.70 14.00
ICE 161216P00270000 P 12/16/16 270.0 17.30 19.10
ICE 161216P00280000 P 12/16/16 280.0 21.90 24.70
ICE 161216P00290000 P 12/16/16 290.0 28.40 31.00
ICE 161216P00300000 P 12/16/16 300.0 35.30 38.10
ICE 161216P00310000 P 12/16/16 310.0 43.50 46.10
ICE 161216P00320000 P 12/16/16 320.0 51.80 54.60
ICE 161216P00330000 P 12/16/16 330.0 61.00 63.60
ICE 161216P00340000 P 12/16/16 340.0 70.30 73.50
ICE 161216P00350000 P 12/16/16 350.0 79.70 83.30

OPRA data is delayed 15 minutes.