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 Jun 28 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ICE 160715C00130000 C 07/15/16 130.0 116.20 119.50
ICE 160715C00135000 C 07/15/16 135.0 110.90 114.50
ICE 160715C00140000 C 07/15/16 140.0 105.90 108.50
ICE 160715C00145000 C 07/15/16 145.0 100.90 104.10
ICE 160715C00150000 C 07/15/16 150.0 95.90 99.90
ICE 160715C00155000 C 07/15/16 155.0 90.90 94.60
ICE 160715C00160000 C 07/15/16 160.0 86.00 89.20
ICE 160715C00165000 C 07/15/16 165.0 81.00 84.70
ICE 160715C00170000 C 07/15/16 170.0 76.00 79.30
ICE 160715C00175000 C 07/15/16 175.0 71.10 74.40
ICE 160715C00180000 C 07/15/16 180.0 66.00 69.30
ICE 160715C00185000 C 07/15/16 185.0 61.10 64.80
ICE 160715C00190000 C 07/15/16 190.0 56.10 59.20
ICE 160715C00195000 C 07/15/16 195.0 51.10 54.00
ICE 160715C00200000 C 07/15/16 200.0 46.20 49.30
ICE 160715C00210000 C 07/15/16 210.0 36.20 39.50
ICE 160715C00220000 C 07/15/16 220.0 26.50 29.80
ICE 160715C00230000 C 07/15/16 230.0 17.00 19.80
ICE 160715C00240000 C 07/15/16 240.0 10.20 10.80
ICE 160715C00250000 C 07/15/16 250.0 3.40 4.20
ICE 160715C00260000 C 07/15/16 260.0 0.55 1.00
ICE 160715C00270000 C 07/15/16 270.0 0.10 0.30
ICE 160715C00280000 C 07/15/16 280.0 0.00 0.50
ICE 160715C00290000 C 07/15/16 290.0 0.00 0.50
ICE 160715C00300000 C 07/15/16 300.0 0.00 0.05
ICE 160715C00310000 C 07/15/16 310.0 0.00 0.50
ICE 160715C00320000 C 07/15/16 320.0 0.00 0.50
ICE 160715C00330000 C 07/15/16 330.0 0.00 0.50
ICE 160715C00340000 C 07/15/16 340.0 0.00 0.50
ICE 160715C00350000 C 07/15/16 350.0 0.00 0.50
ICE 160715C00360000 C 07/15/16 360.0 0.00 0.50
ICE 160715C00370000 C 07/15/16 370.0 0.00 0.50
ICE 160715C00380000 C 07/15/16 380.0 0.00 0.50
ICE 160715C00390000 C 07/15/16 390.0 0.00 0.50
ICE 160715P00130000 P 07/15/16 130.0 0.00 0.80
ICE 160715P00135000 P 07/15/16 135.0 0.00 0.50
ICE 160715P00140000 P 07/15/16 140.0 0.00 0.50
ICE 160715P00145000 P 07/15/16 145.0 0.00 0.50
ICE 160715P00150000 P 07/15/16 150.0 0.00 0.50
ICE 160715P00155000 P 07/15/16 155.0 0.00 0.50
ICE 160715P00160000 P 07/15/16 160.0 0.00 0.50
ICE 160715P00165000 P 07/15/16 165.0 0.00 0.50
ICE 160715P00170000 P 07/15/16 170.0 0.00 0.50
ICE 160715P00175000 P 07/15/16 175.0 0.00 0.50
ICE 160715P00180000 P 07/15/16 180.0 0.00 0.50
ICE 160715P00185000 P 07/15/16 185.0 0.00 0.50
ICE 160715P00190000 P 07/15/16 190.0 0.00 0.50
ICE 160715P00195000 P 07/15/16 195.0 0.00 0.50
ICE 160715P00200000 P 07/15/16 200.0 0.05 0.60
ICE 160715P00210000 P 07/15/16 210.0 0.25 0.70
ICE 160715P00220000 P 07/15/16 220.0 0.40 0.80
ICE 160715P00230000 P 07/15/16 230.0 0.85 1.10
ICE 160715P00240000 P 07/15/16 240.0 2.10 2.45
ICE 160715P00250000 P 07/15/16 250.0 5.40 5.90
ICE 160715P00260000 P 07/15/16 260.0 12.20 13.00
ICE 160715P00270000 P 07/15/16 270.0 21.30 22.40
ICE 160715P00280000 P 07/15/16 280.0 31.10 33.00
ICE 160715P00290000 P 07/15/16 290.0 40.30 43.00
ICE 160715P00300000 P 07/15/16 300.0 50.00 53.00
ICE 160715P00310000 P 07/15/16 310.0 61.00 63.00
ICE 160715P00320000 P 07/15/16 320.0 70.90 72.90
ICE 160715P00330000 P 07/15/16 330.0 80.50 83.00
ICE 160715P00340000 P 07/15/16 340.0 90.10 94.00
ICE 160715P00350000 P 07/15/16 350.0 99.60 102.50
ICE 160715P00360000 P 07/15/16 360.0 110.70 112.90
ICE 160715P00370000 P 07/15/16 370.0 120.40 122.90
ICE 160715P00380000 P 07/15/16 380.0 130.30 132.90
ICE 160715P00390000 P 07/15/16 390.0 140.50 143.60
ICE 160819C00130000 C 08/19/16 130.0 116.20 118.90
ICE 160819C00135000 C 08/19/16 135.0 111.20 114.00
ICE 160819C00140000 C 08/19/16 140.0 106.10 109.20
ICE 160819C00145000 C 08/19/16 145.0 101.20 104.30
ICE 160819C00150000 C 08/19/16 150.0 96.40 99.30
ICE 160819C00155000 C 08/19/16 155.0 91.60 94.40
ICE 160819C00160000 C 08/19/16 160.0 86.30 89.70
ICE 160819C00165000 C 08/19/16 165.0 81.90 84.30
ICE 160819C00170000 C 08/19/16 170.0 76.50 79.40
ICE 160819C00175000 C 08/19/16 175.0 71.50 75.10
ICE 160819C00180000 C 08/19/16 180.0 67.10 69.90
ICE 160819C00185000 C 08/19/16 185.0 61.70 64.50
ICE 160819C00190000 C 08/19/16 190.0 56.80 59.80
ICE 160819C00195000 C 08/19/16 195.0 52.00 54.70
ICE 160819C00200000 C 08/19/16 200.0 47.20 50.40
ICE 160819C00210000 C 08/19/16 210.0 37.70 40.40
ICE 160819C00220000 C 08/19/16 220.0 28.50 31.70
ICE 160819C00230000 C 08/19/16 230.0 19.80 22.40
ICE 160819C00240000 C 08/19/16 240.0 13.90 14.50
ICE 160819C00250000 C 08/19/16 250.0 7.50 8.30
ICE 160819C00260000 C 08/19/16 260.0 3.10 4.00
ICE 160819C00270000 C 08/19/16 270.0 0.80 1.55
ICE 160819C00280000 C 08/19/16 280.0 0.20 0.70
ICE 160819C00290000 C 08/19/16 290.0 0.00 0.50
ICE 160819C00300000 C 08/19/16 300.0 0.00 0.30
ICE 160819C00310000 C 08/19/16 310.0 0.00 0.20
ICE 160819C00320000 C 08/19/16 320.0 0.00 0.15
ICE 160819C00330000 C 08/19/16 330.0 0.00 0.10
ICE 160819C00340000 C 08/19/16 340.0 0.00 0.10
ICE 160819C00350000 C 08/19/16 350.0 0.00 0.10
ICE 160819C00360000 C 08/19/16 360.0 0.00 0.10
ICE 160819C00370000 C 08/19/16 370.0 0.00 0.10
ICE 160819C00380000 C 08/19/16 380.0 0.00 0.10
ICE 160819P00130000 P 08/19/16 130.0 0.00 0.20
ICE 160819P00135000 P 08/19/16 135.0 0.00 0.25
ICE 160819P00140000 P 08/19/16 140.0 0.00 0.35
ICE 160819P00145000 P 08/19/16 145.0 0.05 0.45
ICE 160819P00150000 P 08/19/16 150.0 0.10 0.55
ICE 160819P00155000 P 08/19/16 155.0 0.10 0.70
ICE 160819P00160000 P 08/19/16 160.0 0.15 0.85
ICE 160819P00165000 P 08/19/16 165.0 0.20 1.00
ICE 160819P00170000 P 08/19/16 170.0 0.30 1.15
ICE 160819P00175000 P 08/19/16 175.0 0.35 1.35
ICE 160819P00180000 P 08/19/16 180.0 0.30 1.45
ICE 160819P00185000 P 08/19/16 185.0 0.40 1.55
ICE 160819P00190000 P 08/19/16 190.0 0.60 1.50
ICE 160819P00195000 P 08/19/16 195.0 0.50 1.45
ICE 160819P00200000 P 08/19/16 200.0 0.65 1.70
ICE 160819P00210000 P 08/19/16 210.0 1.30 2.20
ICE 160819P00220000 P 08/19/16 220.0 2.10 3.30
ICE 160819P00230000 P 08/19/16 230.0 3.40 4.40
ICE 160819P00240000 P 08/19/16 240.0 5.70 6.90
ICE 160819P00250000 P 08/19/16 250.0 9.30 10.20
ICE 160819P00260000 P 08/19/16 260.0 15.10 17.50
ICE 160819P00270000 P 08/19/16 270.0 22.60 25.20
ICE 160819P00280000 P 08/19/16 280.0 31.20 34.30
ICE 160819P00290000 P 08/19/16 290.0 40.90 44.10
ICE 160819P00300000 P 08/19/16 300.0 50.30 54.00
ICE 160819P00310000 P 08/19/16 310.0 60.30 64.00
ICE 160819P00320000 P 08/19/16 320.0 70.40 74.10
ICE 160819P00330000 P 08/19/16 330.0 79.90 84.10
ICE 160819P00340000 P 08/19/16 340.0 90.50 93.70
ICE 160819P00350000 P 08/19/16 350.0 100.50 104.00
ICE 160819P00360000 P 08/19/16 360.0 110.60 113.70
ICE 160819P00370000 P 08/19/16 370.0 120.20 124.00
ICE 160819P00380000 P 08/19/16 380.0 130.70 133.70
ICE 160916C00125000 C 09/16/16 125.0 121.40 124.30
ICE 160916C00130000 C 09/16/16 130.0 116.20 119.60
ICE 160916C00135000 C 09/16/16 135.0 111.20 115.00
ICE 160916C00140000 C 09/16/16 140.0 106.30 109.60
ICE 160916C00145000 C 09/16/16 145.0 101.30 104.50
ICE 160916C00150000 C 09/16/16 150.0 96.30 99.70
ICE 160916C00155000 C 09/16/16 155.0 91.40 94.60
ICE 160916C00160000 C 09/16/16 160.0 86.40 89.90
ICE 160916C00165000 C 09/16/16 165.0 81.50 84.90
ICE 160916C00170000 C 09/16/16 170.0 76.60 80.10
ICE 160916C00175000 C 09/16/16 175.0 71.70 75.00
ICE 160916C00180000 C 09/16/16 180.0 66.90 70.30
ICE 160916C00185000 C 09/16/16 185.0 62.00 65.20
ICE 160916C00190000 C 09/16/16 190.0 57.20 60.20
ICE 160916C00195000 C 09/16/16 195.0 52.40 55.30
ICE 160916C00200000 C 09/16/16 200.0 47.70 50.60
ICE 160916C00210000 C 09/16/16 210.0 38.40 40.90
ICE 160916C00220000 C 09/16/16 220.0 29.90 31.90
ICE 160916C00230000 C 09/16/16 230.0 21.30 23.50
ICE 160916C00240000 C 09/16/16 240.0 15.50 16.00
ICE 160916C00250000 C 09/16/16 250.0 9.00 10.00
ICE 160916C00260000 C 09/16/16 260.0 4.20 5.60
ICE 160916C00270000 C 09/16/16 270.0 1.85 2.85
ICE 160916C00280000 C 09/16/16 280.0 0.35 1.20
ICE 160916C00290000 C 09/16/16 290.0 0.05 0.95
ICE 160916C00300000 C 09/16/16 300.0 0.00 0.50
ICE 160916C00310000 C 09/16/16 310.0 0.00 0.30
ICE 160916C00320000 C 09/16/16 320.0 0.00 0.25
ICE 160916C00330000 C 09/16/16 330.0 0.00 0.15
ICE 160916C00340000 C 09/16/16 340.0 0.00 0.15
ICE 160916C00350000 C 09/16/16 350.0 0.00 0.10
ICE 160916C00360000 C 09/16/16 360.0 0.00 0.10
ICE 160916C00370000 C 09/16/16 370.0 0.00 0.10
ICE 160916P00125000 P 09/16/16 125.0 0.05 0.45
ICE 160916P00130000 P 09/16/16 130.0 0.00 0.30
ICE 160916P00135000 P 09/16/16 135.0 0.00 0.35
ICE 160916P00140000 P 09/16/16 140.0 0.10 0.85
ICE 160916P00145000 P 09/16/16 145.0 0.10 1.05
ICE 160916P00150000 P 09/16/16 150.0 0.05 1.20
ICE 160916P00155000 P 09/16/16 155.0 0.10 1.20
ICE 160916P00160000 P 09/16/16 160.0 0.15 0.85
ICE 160916P00165000 P 09/16/16 165.0 0.25 1.45
ICE 160916P00170000 P 09/16/16 170.0 0.40 0.90
ICE 160916P00175000 P 09/16/16 175.0 0.50 1.30
ICE 160916P00180000 P 09/16/16 180.0 0.60 1.35
ICE 160916P00185000 P 09/16/16 185.0 0.75 1.55
ICE 160916P00190000 P 09/16/16 190.0 0.95 1.80
ICE 160916P00195000 P 09/16/16 195.0 1.25 2.05
ICE 160916P00200000 P 09/16/16 200.0 1.50 2.50
ICE 160916P00210000 P 09/16/16 210.0 2.15 3.20
ICE 160916P00220000 P 09/16/16 220.0 3.20 4.00
ICE 160916P00230000 P 09/16/16 230.0 4.90 5.70
ICE 160916P00240000 P 09/16/16 240.0 7.60 8.60
ICE 160916P00250000 P 09/16/16 250.0 11.50 12.40
ICE 160916P00260000 P 09/16/16 260.0 17.10 19.60
ICE 160916P00270000 P 09/16/16 270.0 24.30 27.10
ICE 160916P00280000 P 09/16/16 280.0 33.00 35.60
ICE 160916P00290000 P 09/16/16 290.0 42.10 45.00
ICE 160916P00300000 P 09/16/16 300.0 51.90 54.80
ICE 160916P00310000 P 09/16/16 310.0 61.10 64.70
ICE 160916P00320000 P 09/16/16 320.0 71.60 74.60
ICE 160916P00330000 P 09/16/16 330.0 80.70 84.60
ICE 160916P00340000 P 09/16/16 340.0 91.40 94.60
ICE 160916P00350000 P 09/16/16 350.0 101.40 104.50
ICE 160916P00360000 P 09/16/16 360.0 110.80 114.50
ICE 160916P00370000 P 09/16/16 370.0 120.80 124.40
ICE 161216C00120000 C 12/16/16 120.0 126.40 129.50
ICE 161216C00125000 C 12/16/16 125.0 121.50 124.50
ICE 161216C00130000 C 12/16/16 130.0 116.50 119.60
ICE 161216C00135000 C 12/16/16 135.0 111.70 114.70
ICE 161216C00140000 C 12/16/16 140.0 106.60 109.80
ICE 161216C00145000 C 12/16/16 145.0 101.80 104.60
ICE 161216C00150000 C 12/16/16 150.0 96.90 100.00
ICE 161216C00155000 C 12/16/16 155.0 92.00 95.80
ICE 161216C00160000 C 12/16/16 160.0 87.00 90.30
ICE 161216C00165000 C 12/16/16 165.0 82.30 85.20
ICE 161216C00170000 C 12/16/16 170.0 77.40 80.50
ICE 161216C00175000 C 12/16/16 175.0 72.60 76.00
ICE 161216C00180000 C 12/16/16 180.0 67.90 71.10
ICE 161216C00185000 C 12/16/16 185.0 63.10 66.50
ICE 161216C00190000 C 12/16/16 190.0 58.50 61.60
ICE 161216C00195000 C 12/16/16 195.0 53.80 57.10
ICE 161216C00200000 C 12/16/16 200.0 49.40 52.20
ICE 161216C00210000 C 12/16/16 210.0 40.50 43.30
ICE 161216C00220000 C 12/16/16 220.0 32.30 35.20
ICE 161216C00230000 C 12/16/16 230.0 24.70 27.50
ICE 161216C00240000 C 12/16/16 240.0 18.00 20.80
ICE 161216C00250000 C 12/16/16 250.0 12.30 15.20
ICE 161216C00260000 C 12/16/16 260.0 8.80 10.40
ICE 161216C00270000 C 12/16/16 270.0 4.60 7.00
ICE 161216C00280000 C 12/16/16 280.0 2.30 4.30
ICE 161216C00290000 C 12/16/16 290.0 1.10 2.85
ICE 161216C00300000 C 12/16/16 300.0 0.95 2.15
ICE 161216C00310000 C 12/16/16 310.0 0.05 1.35
ICE 161216C00320000 C 12/16/16 320.0 0.10 0.85
ICE 161216C00330000 C 12/16/16 330.0 0.05 0.50
ICE 161216C00340000 C 12/16/16 340.0 0.00 0.30
ICE 161216C00350000 C 12/16/16 350.0 0.00 0.30
ICE 161216P00120000 P 12/16/16 120.0 0.10 1.20
ICE 161216P00125000 P 12/16/16 125.0 0.35 1.60
ICE 161216P00130000 P 12/16/16 130.0 0.45 1.80
ICE 161216P00135000 P 12/16/16 135.0 0.55 2.05
ICE 161216P00140000 P 12/16/16 140.0 0.65 2.25
ICE 161216P00145000 P 12/16/16 145.0 0.40 2.35
ICE 161216P00150000 P 12/16/16 150.0 0.50 2.45
ICE 161216P00155000 P 12/16/16 155.0 0.65 2.60
ICE 161216P00160000 P 12/16/16 160.0 0.80 2.75
ICE 161216P00165000 P 12/16/16 165.0 1.00 2.95
ICE 161216P00170000 P 12/16/16 170.0 1.15 3.20
ICE 161216P00175000 P 12/16/16 175.0 1.40 3.40
ICE 161216P00180000 P 12/16/16 180.0 2.05 3.20
ICE 161216P00185000 P 12/16/16 185.0 2.40 3.50
ICE 161216P00190000 P 12/16/16 190.0 2.80 4.00
ICE 161216P00195000 P 12/16/16 195.0 3.10 4.50
ICE 161216P00200000 P 12/16/16 200.0 3.40 5.00
ICE 161216P00210000 P 12/16/16 210.0 4.90 6.20
ICE 161216P00220000 P 12/16/16 220.0 6.70 7.70
ICE 161216P00230000 P 12/16/16 230.0 9.30 10.30
ICE 161216P00240000 P 12/16/16 240.0 12.60 15.10
ICE 161216P00250000 P 12/16/16 250.0 17.00 19.50
ICE 161216P00260000 P 12/16/16 260.0 22.40 23.30
ICE 161216P00270000 P 12/16/16 270.0 28.90 31.60
ICE 161216P00280000 P 12/16/16 280.0 36.10 39.10
ICE 161216P00290000 P 12/16/16 290.0 44.50 47.50
ICE 161216P00300000 P 12/16/16 300.0 53.10 56.30
ICE 161216P00310000 P 12/16/16 310.0 62.20 65.70
ICE 161216P00320000 P 12/16/16 320.0 71.50 75.30
ICE 161216P00330000 P 12/16/16 330.0 81.70 85.10
ICE 161216P00340000 P 12/16/16 340.0 91.70 94.90
ICE 161216P00350000 P 12/16/16 350.0 101.30 104.80

OPRA data is delayed 15 minutes.