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 (2017-04-14)Premium Content

Intercontinental Exchange Inc (ICE)
As of May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ICE 170616C00027000 C 06/16/17 27.0 32.70 34.30
ICE 170616C00028000 C 06/16/17 28.0 30.20 34.70
ICE 170616C00029000 C 06/16/17 29.0 29.20 33.60
ICE 170616C00030000 C 06/16/17 30.0 29.00 32.50
ICE 170616C00031000 C 06/16/17 31.0 27.30 31.80
ICE 170616C00032000 C 06/16/17 32.0 26.00 30.70
ICE 170616C00033000 C 06/16/17 33.0 25.30 29.80
ICE 170616C00034000 C 06/16/17 34.0 24.20 28.70
ICE 170616C00035000 C 06/16/17 35.0 23.30 27.80
ICE 170616C00036000 C 06/16/17 36.0 22.30 26.20
ICE 170616C00037000 C 06/16/17 37.0 21.50 25.80
ICE 170616C00038000 C 06/16/17 38.0 20.30 24.80
ICE 170616C00039000 C 06/16/17 39.0 20.30 23.40
ICE 170616C00040000 C 06/16/17 40.0 19.40 22.10
ICE 170616C00042000 C 06/16/17 42.0 16.40 20.80
ICE 170616C00044000 C 06/16/17 44.0 14.40 18.80
ICE 170616C00045000 C 06/16/17 45.0 13.40 17.80
ICE 170616C00046000 C 06/16/17 46.0 13.40 15.30
ICE 170616C00048000 C 06/16/17 48.0 11.30 13.50
ICE 170616C00050000 C 06/16/17 50.0 10.10 10.50
ICE 170616C00052000 C 06/16/17 52.0 8.20 8.60
ICE 170616C00054000 C 06/16/17 54.0 6.30 7.40
ICE 170616C00055000 C 06/16/17 55.0 5.30 5.60
ICE 170616C00056000 C 06/16/17 56.0 4.30 4.60
ICE 170616C00058000 C 06/16/17 58.0 2.40 2.65
ICE 170616C00060000 C 06/16/17 60.0 0.85 1.05
ICE 170616C00062000 C 06/16/17 62.0 0.15 0.30
ICE 170616C00064000 C 06/16/17 64.0 0.00 0.05
ICE 170616C00065000 C 06/16/17 65.0 0.00 0.05
ICE 170616C00066000 C 06/16/17 66.0 0.00 0.10
ICE 170616C00068000 C 06/16/17 68.0 0.00 0.05
ICE 170616C00070000 C 06/16/17 70.0 0.00 0.05
ICE 170616C00072000 C 06/16/17 72.0 0.00 0.05
ICE 170616C00074000 C 06/16/17 74.0 0.00 0.05
ICE 170616C00076000 C 06/16/17 76.0 0.00 0.05
ICE 170616C00078000 C 06/16/17 78.0 0.00 0.05
ICE 170616C00080000 C 06/16/17 80.0 0.00 0.05
ICE 170616P00027000 P 06/16/17 27.0 0.00 0.10
ICE 170616P00028000 P 06/16/17 28.0 0.00 0.10
ICE 170616P00029000 P 06/16/17 29.0 0.00 0.10
ICE 170616P00030000 P 06/16/17 30.0 0.00 0.05
ICE 170616P00031000 P 06/16/17 31.0 0.00 0.05
ICE 170616P00032000 P 06/16/17 32.0 0.00 0.05
ICE 170616P00033000 P 06/16/17 33.0 0.00 0.05
ICE 170616P00034000 P 06/16/17 34.0 0.00 0.10
ICE 170616P00035000 P 06/16/17 35.0 0.00 0.05
ICE 170616P00036000 P 06/16/17 36.0 0.00 0.05
ICE 170616P00037000 P 06/16/17 37.0 0.00 0.05
ICE 170616P00038000 P 06/16/17 38.0 0.00 0.05
ICE 170616P00039000 P 06/16/17 39.0 0.00 0.05
ICE 170616P00040000 P 06/16/17 40.0 0.00 0.05
ICE 170616P00042000 P 06/16/17 42.0 0.00 0.05
ICE 170616P00044000 P 06/16/17 44.0 0.00 0.05
ICE 170616P00045000 P 06/16/17 45.0 0.00 0.05
ICE 170616P00046000 P 06/16/17 46.0 0.00 0.15
ICE 170616P00048000 P 06/16/17 48.0 0.00 0.05
ICE 170616P00050000 P 06/16/17 50.0 0.00 0.05
ICE 170616P00052000 P 06/16/17 52.0 0.00 0.05
ICE 170616P00054000 P 06/16/17 54.0 0.00 0.05
ICE 170616P00055000 P 06/16/17 55.0 0.00 0.05
ICE 170616P00056000 P 06/16/17 56.0 0.00 0.10
ICE 170616P00058000 P 06/16/17 58.0 0.15 0.30
ICE 170616P00060000 P 06/16/17 60.0 0.65 0.80
ICE 170616P00062000 P 06/16/17 62.0 1.95 2.15
ICE 170616P00064000 P 06/16/17 64.0 3.40 4.10
ICE 170616P00065000 P 06/16/17 65.0 4.70 5.00
ICE 170616P00066000 P 06/16/17 66.0 5.70 6.40
ICE 170616P00068000 P 06/16/17 68.0 5.50 10.00
ICE 170616P00070000 P 06/16/17 70.0 7.50 12.20
ICE 170616P00072000 P 06/16/17 72.0 10.50 13.50
ICE 170616P00074000 P 06/16/17 74.0 11.60 16.00
ICE 170616P00076000 P 06/16/17 76.0 13.30 17.70
ICE 170616P00078000 P 06/16/17 78.0 17.10 19.30
ICE 170616P00080000 P 06/16/17 80.0 18.80 21.10
ICE 170721C00030000 C 07/21/17 30.0 29.30 31.20
ICE 170721C00035000 C 07/21/17 35.0 23.20 27.60
ICE 170721C00040000 C 07/21/17 40.0 18.00 22.60
ICE 170721C00045000 C 07/21/17 45.0 14.90 16.20
ICE 170721C00050000 C 07/21/17 50.0 8.30 11.10
ICE 170721C00055000 C 07/21/17 55.0 5.20 5.70
ICE 170721C00060000 C 07/21/17 60.0 1.40 1.65
ICE 170721C00065000 C 07/21/17 65.0 0.05 0.20
ICE 170721C00070000 C 07/21/17 70.0 0.00 0.05
ICE 170721C00075000 C 07/21/17 75.0 0.00 0.05
ICE 170721C00080000 C 07/21/17 80.0 0.00 0.05
ICE 170721C00085000 C 07/21/17 85.0 0.00 0.05
ICE 170721P00030000 P 07/21/17 30.0 0.00 0.05
ICE 170721P00035000 P 07/21/17 35.0 0.00 2.25
ICE 170721P00040000 P 07/21/17 40.0 0.00 0.05
ICE 170721P00045000 P 07/21/17 45.0 0.00 0.05
ICE 170721P00050000 P 07/21/17 50.0 0.00 0.10
ICE 170721P00055000 P 07/21/17 55.0 0.20 0.25
ICE 170721P00060000 P 07/21/17 60.0 1.25 1.40
ICE 170721P00065000 P 07/21/17 65.0 4.70 5.10
ICE 170721P00070000 P 07/21/17 70.0 9.30 10.20
ICE 170721P00075000 P 07/21/17 75.0 12.50 17.10
ICE 170721P00080000 P 07/21/17 80.0 17.60 22.10
ICE 170721P00085000 P 07/21/17 85.0 23.60 26.10
ICE 170915C00030000 C 09/15/17 30.0 29.60 31.10
ICE 170915C00035000 C 09/15/17 35.0 23.10 27.80
ICE 170915C00040000 C 09/15/17 40.0 19.30 21.30
ICE 170915C00045000 C 09/15/17 45.0 13.00 17.80
ICE 170915C00050000 C 09/15/17 50.0 10.40 10.80
ICE 170915C00055000 C 09/15/17 55.0 5.90 6.30
ICE 170915C00060000 C 09/15/17 60.0 2.35 2.60
ICE 170915C00065000 C 09/15/17 65.0 0.55 0.70
ICE 170915C00070000 C 09/15/17 70.0 0.05 0.15
ICE 170915C00075000 C 09/15/17 75.0 0.00 0.10
ICE 170915C00080000 C 09/15/17 80.0 0.00 0.10
ICE 170915C00085000 C 09/15/17 85.0 0.00 0.05
ICE 170915P00030000 P 09/15/17 30.0 0.00 0.15
ICE 170915P00035000 P 09/15/17 35.0 0.00 0.10
ICE 170915P00040000 P 09/15/17 40.0 0.00 0.10
ICE 170915P00045000 P 09/15/17 45.0 0.00 0.15
ICE 170915P00050000 P 09/15/17 50.0 0.15 0.35
ICE 170915P00055000 P 09/15/17 55.0 0.65 0.80
ICE 170915P00060000 P 09/15/17 60.0 2.10 2.40
ICE 170915P00065000 P 09/15/17 65.0 5.20 5.60
ICE 170915P00070000 P 09/15/17 70.0 7.50 12.10
ICE 170915P00075000 P 09/15/17 75.0 12.50 17.10
ICE 170915P00080000 P 09/15/17 80.0 17.50 22.10
ICE 170915P00085000 P 09/15/17 85.0 24.20 26.00
ICE 171215C00030000 C 12/15/17 30.0 29.50 31.20
ICE 171215C00035000 C 12/15/17 35.0 23.10 27.80
ICE 171215C00040000 C 12/15/17 40.0 18.10 22.80
ICE 171215C00045000 C 12/15/17 45.0 13.10 17.80
ICE 171215C00050000 C 12/15/17 50.0 10.50 11.20
ICE 171215C00055000 C 12/15/17 55.0 6.60 6.90
ICE 171215C00060000 C 12/15/17 60.0 3.30 3.60
ICE 171215C00065000 C 12/15/17 65.0 1.25 1.45
ICE 171215C00070000 C 12/15/17 70.0 0.20 0.50
ICE 171215C00075000 C 12/15/17 75.0 0.05 0.15
ICE 171215C00080000 C 12/15/17 80.0 0.00 2.15
ICE 171215C00085000 C 12/15/17 85.0 0.00 0.10
ICE 171215C00090000 C 12/15/17 90.0 0.00 0.15
ICE 171215P00030000 P 12/15/17 30.0 0.00 0.10
ICE 171215P00035000 P 12/15/17 35.0 0.00 0.15
ICE 171215P00040000 P 12/15/17 40.0 0.00 0.20
ICE 171215P00045000 P 12/15/17 45.0 0.15 0.35
ICE 171215P00050000 P 12/15/17 50.0 0.55 0.65
ICE 171215P00055000 P 12/15/17 55.0 1.30 1.50
ICE 171215P00060000 P 12/15/17 60.0 3.00 3.30
ICE 171215P00065000 P 12/15/17 65.0 5.90 6.20
ICE 171215P00070000 P 12/15/17 70.0 9.80 10.60
ICE 171215P00075000 P 12/15/17 75.0 12.70 17.20
ICE 171215P00080000 P 12/15/17 80.0 17.40 22.00
ICE 171215P00085000 P 12/15/17 85.0 22.50 27.00
ICE 171215P00090000 P 12/15/17 90.0 29.20 31.30
ICE 180119C00035000 C 01/19/18 35.0 24.10 26.20
ICE 180119C00040000 C 01/19/18 40.0 18.00 22.50
ICE 180119C00045000 C 01/19/18 45.0 13.90 18.00
ICE 180119C00050000 C 01/19/18 50.0 10.80 11.20
ICE 180119C00055000 C 01/19/18 55.0 6.70 7.10
ICE 180119C00060000 C 01/19/18 60.0 3.50 3.90
ICE 180119C00065000 C 01/19/18 65.0 1.40 1.70
ICE 180119C00070000 C 01/19/18 70.0 0.50 0.60
ICE 180119C00075000 C 01/19/18 75.0 0.10 0.25
ICE 180119C00080000 C 01/19/18 80.0 0.00 0.10
ICE 180119P00035000 P 01/19/18 35.0 0.00 0.10
ICE 180119P00040000 P 01/19/18 40.0 0.10 0.25
ICE 180119P00045000 P 01/19/18 45.0 0.35 0.45
ICE 180119P00050000 P 01/19/18 50.0 0.75 0.85
ICE 180119P00055000 P 01/19/18 55.0 1.65 1.75
ICE 180119P00060000 P 01/19/18 60.0 3.30 3.60
ICE 180119P00065000 P 01/19/18 65.0 6.10 6.50
ICE 180119P00070000 P 01/19/18 70.0 10.10 10.50
ICE 180119P00075000 P 01/19/18 75.0 12.50 17.20
ICE 180119P00080000 P 01/19/18 80.0 19.10 20.80
ICE 190118C00035000 C 01/18/19 35.0 23.10 28.00
ICE 190118C00040000 C 01/18/19 40.0 20.10 22.00
ICE 190118C00045000 C 01/18/19 45.0 15.20 17.20
ICE 190118C00050000 C 01/18/19 50.0 11.80 13.20
ICE 190118C00055000 C 01/18/19 55.0 8.40 9.50
ICE 190118C00060000 C 01/18/19 60.0 5.50 6.60
ICE 190118C00065000 C 01/18/19 65.0 3.40 4.30
ICE 190118C00070000 C 01/18/19 70.0 1.95 2.70
ICE 190118C00075000 C 01/18/19 75.0 0.95 1.75
ICE 190118C00080000 C 01/18/19 80.0 0.45 0.95
ICE 190118C00085000 C 01/18/19 85.0 0.15 0.55
ICE 190118P00035000 P 01/18/19 35.0 0.40 0.60
ICE 190118P00040000 P 01/18/19 40.0 0.60 1.10
ICE 190118P00045000 P 01/18/19 45.0 1.25 1.60
ICE 190118P00050000 P 01/18/19 50.0 2.05 2.55
ICE 190118P00055000 P 01/18/19 55.0 3.30 4.00
ICE 190118P00060000 P 01/18/19 60.0 5.10 6.20
ICE 190118P00065000 P 01/18/19 65.0 8.00 8.90
ICE 190118P00070000 P 01/18/19 70.0 11.20 12.30
ICE 190118P00075000 P 01/18/19 75.0 15.20 16.70
ICE 190118P00080000 P 01/18/19 80.0 19.20 21.20
ICE 190118P00085000 P 01/18/19 85.0 23.10 27.20

OPRA data is delayed 15 minutes.