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 22 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ICE 141018C00140000 C 10/18/14 140.0 59.00 62.50
ICE 141018C00145000 C 10/18/14 145.0 54.20 57.60
ICE 141018C00150000 C 10/18/14 150.0 49.10 52.40
ICE 141018C00155000 C 10/18/14 155.0 44.20 47.60
ICE 141018C00160000 C 10/18/14 160.0 39.20 42.70
ICE 141018C00165000 C 10/18/14 165.0 34.50 37.40
ICE 141018C00170000 C 10/18/14 170.0 29.40 32.60
ICE 141018C00175000 C 10/18/14 175.0 24.70 27.20
ICE 141018C00180000 C 10/18/14 180.0 20.00 22.00
ICE 141018C00185000 C 10/18/14 185.0 15.60 17.00
ICE 141018C00190000 C 10/18/14 190.0 11.10 12.50
ICE 141018C00195000 C 10/18/14 195.0 7.30 8.70
ICE 141018C00200000 C 10/18/14 200.0 4.60 5.00
ICE 141018C00210000 C 10/18/14 210.0 1.25 1.45
ICE 141018C00220000 C 10/18/14 220.0 0.25 0.45
ICE 141018C00230000 C 10/18/14 230.0 0.00 0.30
ICE 141018C00240000 C 10/18/14 240.0 0.00 0.25
ICE 141018C00250000 C 10/18/14 250.0 0.00 0.20
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 0.15
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 0.20
ICE 141018P00165000 P 10/18/14 165.0 0.00 0.20
ICE 141018P00170000 P 10/18/14 170.0 0.05 0.30
ICE 141018P00175000 P 10/18/14 175.0 0.15 0.35
ICE 141018P00180000 P 10/18/14 180.0 0.35 0.45
ICE 141018P00185000 P 10/18/14 185.0 0.50 0.80
ICE 141018P00190000 P 10/18/14 190.0 1.00 1.30
ICE 141018P00195000 P 10/18/14 195.0 2.10 2.50
ICE 141018P00200000 P 10/18/14 200.0 3.80 4.10
ICE 141018P00210000 P 10/18/14 210.0 10.00 11.30
ICE 141018P00220000 P 10/18/14 220.0 19.10 20.10
ICE 141018P00230000 P 10/18/14 230.0 27.70 30.50
ICE 141018P00240000 P 10/18/14 240.0 37.60 40.30
ICE 141018P00250000 P 10/18/14 250.0 47.60 50.30
ICE 141018P00260000 P 10/18/14 260.0 57.50 60.90
ICE 141018P00270000 P 10/18/14 270.0 67.60 70.30
ICE 141018P00280000 P 10/18/14 280.0 77.60 81.10
ICE 141122C00140000 C 11/22/14 140.0 60.00 61.70
ICE 141122C00145000 C 11/22/14 145.0 54.10 57.60
ICE 141122C00150000 C 11/22/14 150.0 50.00 52.00
ICE 141122C00155000 C 11/22/14 155.0 45.10 47.30
ICE 141122C00160000 C 11/22/14 160.0 40.10 42.80
ICE 141122C00165000 C 11/22/14 165.0 35.20 36.80
ICE 141122C00170000 C 11/22/14 170.0 30.60 33.10
ICE 141122C00175000 C 11/22/14 175.0 25.70 28.00
ICE 141122C00180000 C 11/22/14 180.0 21.40 23.40
ICE 141122C00185000 C 11/22/14 185.0 17.20 19.20
ICE 141122C00190000 C 11/22/14 190.0 13.20 15.30
ICE 141122C00195000 C 11/22/14 195.0 9.90 11.10
ICE 141122C00200000 C 11/22/14 200.0 7.10 8.20
ICE 141122C00210000 C 11/22/14 210.0 3.30 4.30
ICE 141122C00220000 C 11/22/14 220.0 1.35 1.75
ICE 141122C00230000 C 11/22/14 230.0 0.55 0.75
ICE 141122C00240000 C 11/22/14 240.0 0.15 0.55
ICE 141122C00250000 C 11/22/14 250.0 0.05 0.40
ICE 141122C00260000 C 11/22/14 260.0 0.00 0.30
ICE 141122C00270000 C 11/22/14 270.0 0.00 0.25
ICE 141122C00280000 C 11/22/14 280.0 0.00 0.25
ICE 141122C00290000 C 11/22/14 290.0 0.00 0.20
ICE 141122C00300000 C 11/22/14 300.0 0.00 0.15
ICE 141122P00140000 P 11/22/14 140.0 0.00 0.35
ICE 141122P00145000 P 11/22/14 145.0 0.00 0.40
ICE 141122P00150000 P 11/22/14 150.0 0.10 0.50
ICE 141122P00155000 P 11/22/14 155.0 0.15 0.55
ICE 141122P00160000 P 11/22/14 160.0 0.25 0.70
ICE 141122P00165000 P 11/22/14 165.0 0.35 0.80
ICE 141122P00170000 P 11/22/14 170.0 0.55 1.00
ICE 141122P00175000 P 11/22/14 175.0 0.80 1.35
ICE 141122P00180000 P 11/22/14 180.0 1.10 1.75
ICE 141122P00185000 P 11/22/14 185.0 1.60 2.50
ICE 141122P00190000 P 11/22/14 190.0 2.55 3.60
ICE 141122P00195000 P 11/22/14 195.0 4.30 5.20
ICE 141122P00200000 P 11/22/14 200.0 6.40 7.20
ICE 141122P00210000 P 11/22/14 210.0 12.10 13.60
ICE 141122P00220000 P 11/22/14 220.0 20.00 21.70
ICE 141122P00230000 P 11/22/14 230.0 29.40 30.80
ICE 141122P00240000 P 11/22/14 240.0 39.10 40.60
ICE 141122P00250000 P 11/22/14 250.0 48.90 50.50
ICE 141122P00260000 P 11/22/14 260.0 57.60 60.40
ICE 141122P00270000 P 11/22/14 270.0 67.80 70.80
ICE 141122P00280000 P 11/22/14 280.0 77.70 81.10
ICE 141122P00290000 P 11/22/14 290.0 87.60 90.30
ICE 141122P00300000 P 11/22/14 300.0 97.60 101.50
ICE 141220C00110000 C 12/20/14 110.0 88.70 92.90
ICE 141220C00115000 C 12/20/14 115.0 83.70 87.70
ICE 141220C00120000 C 12/20/14 120.0 78.80 82.70
ICE 141220C00125000 C 12/20/14 125.0 73.70 77.80
ICE 141220C00130000 C 12/20/14 130.0 68.90 72.80
ICE 141220C00135000 C 12/20/14 135.0 64.50 67.70
ICE 141220C00140000 C 12/20/14 140.0 60.10 62.80
ICE 141220C00145000 C 12/20/14 145.0 54.50 57.80
ICE 141220C00150000 C 12/20/14 150.0 49.50 52.90
ICE 141220C00155000 C 12/20/14 155.0 45.10 48.00
ICE 141220C00160000 C 12/20/14 160.0 40.20 43.10
ICE 141220C00165000 C 12/20/14 165.0 34.70 38.40
ICE 141220C00170000 C 12/20/14 170.0 30.70 33.00
ICE 141220C00175000 C 12/20/14 175.0 26.30 28.40
ICE 141220C00180000 C 12/20/14 180.0 22.00 24.20
ICE 141220C00185000 C 12/20/14 185.0 17.90 20.10
ICE 141220C00190000 C 12/20/14 190.0 14.30 16.20
ICE 141220C00195000 C 12/20/14 195.0 11.10 11.90
ICE 141220C00200000 C 12/20/14 200.0 8.70 9.10
ICE 141220C00210000 C 12/20/14 210.0 4.40 5.60
ICE 141220C00220000 C 12/20/14 220.0 2.10 2.80
ICE 141220C00230000 C 12/20/14 230.0 1.05 1.40
ICE 141220C00240000 C 12/20/14 240.0 0.45 0.85
ICE 141220C00250000 C 12/20/14 250.0 0.20 0.50
ICE 141220C00260000 C 12/20/14 260.0 0.05 0.35
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 0.25
ICE 141220C00300000 C 12/20/14 300.0 0.00 0.20
ICE 141220P00110000 P 12/20/14 110.0 0.00 0.15
ICE 141220P00115000 P 12/20/14 115.0 0.05 0.25
ICE 141220P00120000 P 12/20/14 120.0 0.05 0.30
ICE 141220P00125000 P 12/20/14 125.0 0.10 0.35
ICE 141220P00130000 P 12/20/14 130.0 0.10 0.35
ICE 141220P00135000 P 12/20/14 135.0 0.15 0.40
ICE 141220P00140000 P 12/20/14 140.0 0.25 0.45
ICE 141220P00145000 P 12/20/14 145.0 0.25 0.55
ICE 141220P00150000 P 12/20/14 150.0 0.35 0.60
ICE 141220P00155000 P 12/20/14 155.0 0.50 0.70
ICE 141220P00160000 P 12/20/14 160.0 0.65 0.85
ICE 141220P00165000 P 12/20/14 165.0 0.80 1.05
ICE 141220P00170000 P 12/20/14 170.0 1.10 1.40
ICE 141220P00175000 P 12/20/14 175.0 1.45 2.00
ICE 141220P00180000 P 12/20/14 180.0 2.00 2.50
ICE 141220P00185000 P 12/20/14 185.0 2.80 3.40
ICE 141220P00190000 P 12/20/14 190.0 4.20 5.00
ICE 141220P00195000 P 12/20/14 195.0 5.40 6.30
ICE 141220P00200000 P 12/20/14 200.0 8.10 8.50
ICE 141220P00210000 P 12/20/14 210.0 13.30 15.00
ICE 141220P00220000 P 12/20/14 220.0 20.90 22.90
ICE 141220P00230000 P 12/20/14 230.0 29.80 32.00
ICE 141220P00240000 P 12/20/14 240.0 38.50 41.30
ICE 141220P00250000 P 12/20/14 250.0 48.40 51.50
ICE 141220P00260000 P 12/20/14 260.0 58.20 60.90
ICE 141220P00270000 P 12/20/14 270.0 68.10 71.90
ICE 141220P00280000 P 12/20/14 280.0 78.00 80.80
ICE 141220P00290000 P 12/20/14 290.0 88.00 90.80
ICE 141220P00300000 P 12/20/14 300.0 97.90 101.20
ICE 150117C00110000 C 01/17/15 110.0 88.90 93.10
ICE 150117C00115000 C 01/17/15 115.0 83.90 88.10
ICE 150117C00120000 C 01/17/15 120.0 78.90 83.00
ICE 150117C00125000 C 01/17/15 125.0 74.30 77.70
ICE 150117C00130000 C 01/17/15 130.0 69.40 72.70
ICE 150117C00135000 C 01/17/15 135.0 64.50 67.80
ICE 150117C00140000 C 01/17/15 140.0 59.50 62.80
ICE 150117C00145000 C 01/17/15 145.0 54.60 57.90
ICE 150117C00150000 C 01/17/15 150.0 49.70 53.00
ICE 150117C00155000 C 01/17/15 155.0 45.40 48.10
ICE 150117C00160000 C 01/17/15 160.0 40.20 43.40
ICE 150117C00165000 C 01/17/15 165.0 35.80 38.00
ICE 150117C00170000 C 01/17/15 170.0 31.30 33.40
ICE 150117C00175000 C 01/17/15 175.0 26.90 29.00
ICE 150117C00180000 C 01/17/15 180.0 22.80 24.80
ICE 150117C00185000 C 01/17/15 185.0 18.90 20.90
ICE 150117C00190000 C 01/17/15 190.0 15.50 17.30
ICE 150117C00195000 C 01/17/15 195.0 12.30 13.40
ICE 150117C00200000 C 01/17/15 200.0 9.50 10.60
ICE 150117C00210000 C 01/17/15 210.0 5.50 6.90
ICE 150117C00220000 C 01/17/15 220.0 3.10 4.10
ICE 150117C00230000 C 01/17/15 230.0 1.45 2.25
ICE 150117C00240000 C 01/17/15 240.0 0.80 1.25
ICE 150117C00250000 C 01/17/15 250.0 0.40 0.85
ICE 150117C00260000 C 01/17/15 260.0 0.20 0.50
ICE 150117C00270000 C 01/17/15 270.0 0.10 0.35
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 0.05 0.25
ICE 150117P00115000 P 01/17/15 115.0 0.10 0.35
ICE 150117P00120000 P 01/17/15 120.0 0.10 0.40
ICE 150117P00125000 P 01/17/15 125.0 0.15 0.45
ICE 150117P00130000 P 01/17/15 130.0 0.20 0.50
ICE 150117P00135000 P 01/17/15 135.0 0.25 0.60
ICE 150117P00140000 P 01/17/15 140.0 0.30 0.65
ICE 150117P00145000 P 01/17/15 145.0 0.45 0.65
ICE 150117P00150000 P 01/17/15 150.0 0.50 0.85
ICE 150117P00155000 P 01/17/15 155.0 0.70 1.00
ICE 150117P00160000 P 01/17/15 160.0 0.95 1.25
ICE 150117P00165000 P 01/17/15 165.0 1.20 1.50
ICE 150117P00170000 P 01/17/15 170.0 1.55 1.90
ICE 150117P00175000 P 01/17/15 175.0 2.05 2.50
ICE 150117P00180000 P 01/17/15 180.0 2.70 3.40
ICE 150117P00185000 P 01/17/15 185.0 4.00 4.40
ICE 150117P00190000 P 01/17/15 190.0 5.40 5.90
ICE 150117P00195000 P 01/17/15 195.0 7.20 7.90
ICE 150117P00200000 P 01/17/15 200.0 9.40 10.00
ICE 150117P00210000 P 01/17/15 210.0 14.10 16.10
ICE 150117P00220000 P 01/17/15 220.0 21.40 23.90
ICE 150117P00230000 P 01/17/15 230.0 30.20 32.40
ICE 150117P00240000 P 01/17/15 240.0 39.50 41.40
ICE 150117P00250000 P 01/17/15 250.0 48.50 51.30
ICE 150117P00260000 P 01/17/15 260.0 58.40 62.10
ICE 150117P00270000 P 01/17/15 270.0 68.30 71.90
ICE 150117P00280000 P 01/17/15 280.0 78.10 81.20
ICE 150117P00290000 P 01/17/15 290.0 88.00 90.80
ICE 150320C00115000 C 03/20/15 115.0 84.50 87.60
ICE 150320C00120000 C 03/20/15 120.0 79.40 82.70
ICE 150320C00125000 C 03/20/15 125.0 74.50 77.80
ICE 150320C00130000 C 03/20/15 130.0 69.80 72.80
ICE 150320C00135000 C 03/20/15 135.0 64.70 68.00
ICE 150320C00140000 C 03/20/15 140.0 59.50 63.10
ICE 150320C00145000 C 03/20/15 145.0 54.90 58.20
ICE 150320C00150000 C 03/20/15 150.0 50.30 53.50
ICE 150320C00155000 C 03/20/15 155.0 45.90 48.10
ICE 150320C00160000 C 03/20/15 160.0 41.20 43.60
ICE 150320C00165000 C 03/20/15 165.0 36.90 39.30
ICE 150320C00170000 C 03/20/15 170.0 32.60 35.00
ICE 150320C00175000 C 03/20/15 175.0 28.40 30.80
ICE 150320C00180000 C 03/20/15 180.0 24.50 26.80
ICE 150320C00185000 C 03/20/15 185.0 21.10 23.20
ICE 150320C00190000 C 03/20/15 190.0 17.60 19.90
ICE 150320C00195000 C 03/20/15 195.0 14.60 16.70
ICE 150320C00200000 C 03/20/15 200.0 12.00 13.30
ICE 150320C00210000 C 03/20/15 210.0 7.90 9.60
ICE 150320C00220000 C 03/20/15 220.0 4.90 6.50
ICE 150320C00230000 C 03/20/15 230.0 3.10 4.10
ICE 150320C00240000 C 03/20/15 240.0 1.60 2.80
ICE 150320C00250000 C 03/20/15 250.0 0.85 1.75
ICE 150320C00260000 C 03/20/15 260.0 0.40 1.25
ICE 150320C00270000 C 03/20/15 270.0 0.30 0.80
ICE 150320C00280000 C 03/20/15 280.0 0.10 0.90
ICE 150320C00290000 C 03/20/15 290.0 0.05 0.45
ICE 150320P00115000 P 03/20/15 115.0 0.00 0.50
ICE 150320P00120000 P 03/20/15 120.0 0.00 0.55
ICE 150320P00125000 P 03/20/15 125.0 0.20 0.65
ICE 150320P00130000 P 03/20/15 130.0 0.15 0.75
ICE 150320P00135000 P 03/20/15 135.0 0.25 0.90
ICE 150320P00140000 P 03/20/15 140.0 0.70 1.05
ICE 150320P00145000 P 03/20/15 145.0 0.30 1.25
ICE 150320P00150000 P 03/20/15 150.0 0.60 1.50
ICE 150320P00155000 P 03/20/15 155.0 1.30 1.75
ICE 150320P00160000 P 03/20/15 160.0 1.30 2.15
ICE 150320P00165000 P 03/20/15 165.0 1.60 2.75
ICE 150320P00170000 P 03/20/15 170.0 2.20 3.50
ICE 150320P00175000 P 03/20/15 175.0 2.75 4.70
ICE 150320P00180000 P 03/20/15 180.0 4.10 5.60
ICE 150320P00185000 P 03/20/15 185.0 5.20 6.90
ICE 150320P00190000 P 03/20/15 190.0 7.00 8.50
ICE 150320P00195000 P 03/20/15 195.0 8.90 10.40
ICE 150320P00200000 P 03/20/15 200.0 11.30 13.20
ICE 150320P00210000 P 03/20/15 210.0 17.50 19.00
ICE 150320P00220000 P 03/20/15 220.0 23.60 26.10
ICE 150320P00230000 P 03/20/15 230.0 31.50 34.20
ICE 150320P00240000 P 03/20/15 240.0 40.40 42.80
ICE 150320P00250000 P 03/20/15 250.0 49.60 52.40
ICE 150320P00260000 P 03/20/15 260.0 59.10 61.90
ICE 150320P00270000 P 03/20/15 270.0 68.70 72.10
ICE 150320P00280000 P 03/20/15 280.0 78.50 81.90
ICE 150320P00290000 P 03/20/15 290.0 88.40 91.90
ICE 160115C00095000 C 01/15/16 95.0 104.90 108.00
ICE 160115C00100000 C 01/15/16 100.0 99.50 102.80
ICE 160115C00105000 C 01/15/16 105.0 94.50 97.80
ICE 160115C00110000 C 01/15/16 110.0 89.60 93.10
ICE 160115C00115000 C 01/15/16 115.0 84.80 88.30
ICE 160115C00120000 C 01/15/16 120.0 80.10 83.00
ICE 160115C00125000 C 01/15/16 125.0 75.40 78.00
ICE 160115C00130000 C 01/15/16 130.0 71.20 73.70
ICE 160115C00135000 C 01/15/16 135.0 66.40 69.00
ICE 160115C00140000 C 01/15/16 140.0 62.00 64.60
ICE 160115C00145000 C 01/15/16 145.0 58.00 60.70
ICE 160115C00150000 C 01/15/16 150.0 53.50 56.50
ICE 160115C00155000 C 01/15/16 155.0 49.60 52.50
ICE 160115C00160000 C 01/15/16 160.0 45.30 48.50
ICE 160115C00165000 C 01/15/16 165.0 42.00 44.80
ICE 160115C00170000 C 01/15/16 170.0 38.70 41.10
ICE 160115C00175000 C 01/15/16 175.0 35.10 37.70
ICE 160115C00180000 C 01/15/16 180.0 32.00 34.40
ICE 160115C00185000 C 01/15/16 185.0 28.80 31.40
ICE 160115C00190000 C 01/15/16 190.0 26.00 28.60
ICE 160115C00195000 C 01/15/16 195.0 23.50 26.00
ICE 160115C00200000 C 01/15/16 200.0 20.60 23.50
ICE 160115C00210000 C 01/15/16 210.0 16.50 18.30
ICE 160115C00220000 C 01/15/16 220.0 12.80 15.10
ICE 160115C00230000 C 01/15/16 230.0 9.80 12.90
ICE 160115C00240000 C 01/15/16 240.0 7.40 8.60
ICE 160115C00250000 C 01/15/16 250.0 5.50 8.00
ICE 160115C00260000 C 01/15/16 260.0 4.50 6.80
ICE 160115C00270000 C 01/15/16 270.0 3.00 5.50
ICE 160115C00280000 C 01/15/16 280.0 2.20 4.40
ICE 160115C00290000 C 01/15/16 290.0 1.95 3.30
ICE 160115P00095000 P 01/15/16 95.0 0.40 1.60
ICE 160115P00100000 P 01/15/16 100.0 0.90 1.35
ICE 160115P00105000 P 01/15/16 105.0 0.65 1.95
ICE 160115P00110000 P 01/15/16 110.0 0.80 2.50
ICE 160115P00115000 P 01/15/16 115.0 1.40 2.25
ICE 160115P00120000 P 01/15/16 120.0 1.30 2.50
ICE 160115P00125000 P 01/15/16 125.0 1.55 2.85
ICE 160115P00130000 P 01/15/16 130.0 1.95 3.70
ICE 160115P00135000 P 01/15/16 135.0 2.55 4.00
ICE 160115P00140000 P 01/15/16 140.0 3.10 4.50
ICE 160115P00145000 P 01/15/16 145.0 3.50 5.10
ICE 160115P00150000 P 01/15/16 150.0 4.20 5.80
ICE 160115P00155000 P 01/15/16 155.0 5.10 7.00
ICE 160115P00160000 P 01/15/16 160.0 6.10 7.80
ICE 160115P00165000 P 01/15/16 165.0 7.20 9.40
ICE 160115P00170000 P 01/15/16 170.0 9.40 10.80
ICE 160115P00175000 P 01/15/16 175.0 10.00 12.30
ICE 160115P00180000 P 01/15/16 180.0 11.60 13.80
ICE 160115P00185000 P 01/15/16 185.0 13.30 15.90
ICE 160115P00190000 P 01/15/16 190.0 15.70 18.10
ICE 160115P00195000 P 01/15/16 195.0 17.50 20.40
ICE 160115P00200000 P 01/15/16 200.0 20.10 22.70
ICE 160115P00210000 P 01/15/16 210.0 25.80 28.90
ICE 160115P00220000 P 01/15/16 220.0 32.10 35.20
ICE 160115P00230000 P 01/15/16 230.0 39.10 42.20
ICE 160115P00240000 P 01/15/16 240.0 46.80 49.70
ICE 160115P00250000 P 01/15/16 250.0 55.00 57.60
ICE 160115P00260000 P 01/15/16 260.0 63.60 66.10
ICE 160115P00270000 P 01/15/16 270.0 72.40 75.20
ICE 160115P00280000 P 01/15/16 280.0 81.50 84.60
ICE 160115P00290000 P 01/15/16 290.0 90.90 94.40

OPRA data is delayed 15 minutes.