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 (2015-04-17)Premium Content

Intercontinental Exchange Inc (ICE)
As of Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ICE 150515C00120000 C 05/15/15 120.0 101.90 104.90
ICE 150515C00125000 C 05/15/15 125.0 96.90 99.90
ICE 150515C00130000 C 05/15/15 130.0 91.90 95.00
ICE 150515C00135000 C 05/15/15 135.0 86.90 89.70
ICE 150515C00140000 C 05/15/15 140.0 81.90 85.00
ICE 150515C00145000 C 05/15/15 145.0 77.30 79.70
ICE 150515C00150000 C 05/15/15 150.0 71.90 74.70
ICE 150515C00155000 C 05/15/15 155.0 66.80 69.70
ICE 150515C00160000 C 05/15/15 160.0 61.80 64.90
ICE 150515C00165000 C 05/15/15 165.0 56.90 60.30
ICE 150515C00170000 C 05/15/15 170.0 51.90 55.10
ICE 150515C00175000 C 05/15/15 175.0 47.00 50.00
ICE 150515C00180000 C 05/15/15 180.0 41.90 45.00
ICE 150515C00185000 C 05/15/15 185.0 37.00 40.40
ICE 150515C00190000 C 05/15/15 190.0 32.10 35.00
ICE 150515C00195000 C 05/15/15 195.0 27.10 29.90
ICE 150515C00200000 C 05/15/15 200.0 23.20 25.00
ICE 150515C00210000 C 05/15/15 210.0 14.50 15.70
ICE 150515C00220000 C 05/15/15 220.0 6.80 7.80
ICE 150515C00230000 C 05/15/15 230.0 2.10 2.60
ICE 150515C00240000 C 05/15/15 240.0 0.30 0.55
ICE 150515C00250000 C 05/15/15 250.0 0.00 0.35
ICE 150515C00260000 C 05/15/15 260.0 0.00 0.20
ICE 150515C00270000 C 05/15/15 270.0 0.00 0.10
ICE 150515C00280000 C 05/15/15 280.0 0.00 0.10
ICE 150515C00290000 C 05/15/15 290.0 0.00 0.10
ICE 150515C00300000 C 05/15/15 300.0 0.00 0.10
ICE 150515C00310000 C 05/15/15 310.0 0.00 0.10
ICE 150515C00320000 C 05/15/15 320.0 0.00 0.10
ICE 150515C00330000 C 05/15/15 330.0 0.00 0.10
ICE 150515C00340000 C 05/15/15 340.0 0.00 0.10
ICE 150515C00350000 C 05/15/15 350.0 0.00 0.10
ICE 150515P00120000 P 05/15/15 120.0 0.00 0.10
ICE 150515P00125000 P 05/15/15 125.0 0.00 0.10
ICE 150515P00130000 P 05/15/15 130.0 0.00 0.10
ICE 150515P00135000 P 05/15/15 135.0 0.00 0.10
ICE 150515P00140000 P 05/15/15 140.0 0.00 0.10
ICE 150515P00145000 P 05/15/15 145.0 0.00 0.10
ICE 150515P00150000 P 05/15/15 150.0 0.00 0.10
ICE 150515P00155000 P 05/15/15 155.0 0.00 0.10
ICE 150515P00160000 P 05/15/15 160.0 0.00 0.10
ICE 150515P00165000 P 05/15/15 165.0 0.00 0.15
ICE 150515P00170000 P 05/15/15 170.0 0.00 0.20
ICE 150515P00175000 P 05/15/15 175.0 0.00 0.30
ICE 150515P00180000 P 05/15/15 180.0 0.05 0.25
ICE 150515P00185000 P 05/15/15 185.0 0.00 0.30
ICE 150515P00190000 P 05/15/15 190.0 0.10 0.35
ICE 150515P00195000 P 05/15/15 195.0 0.20 0.65
ICE 150515P00200000 P 05/15/15 200.0 0.30 0.70
ICE 150515P00210000 P 05/15/15 210.0 1.15 1.40
ICE 150515P00220000 P 05/15/15 220.0 3.20 3.90
ICE 150515P00230000 P 05/15/15 230.0 8.70 9.10
ICE 150515P00240000 P 05/15/15 240.0 16.40 17.40
ICE 150515P00250000 P 05/15/15 250.0 25.20 28.30
ICE 150515P00260000 P 05/15/15 260.0 35.00 38.10
ICE 150515P00270000 P 05/15/15 270.0 45.30 48.30
ICE 150515P00280000 P 05/15/15 280.0 55.30 58.30
ICE 150515P00290000 P 05/15/15 290.0 65.20 68.10
ICE 150515P00300000 P 05/15/15 300.0 75.10 78.10
ICE 150515P00310000 P 05/15/15 310.0 85.30 88.30
ICE 150515P00320000 P 05/15/15 320.0 95.30 98.20
ICE 150515P00330000 P 05/15/15 330.0 105.30 108.20
ICE 150515P00340000 P 05/15/15 340.0 115.00 118.20
ICE 150515P00350000 P 05/15/15 350.0 125.00 128.30
ICE 150619C00115000 C 06/19/15 115.0 106.90 110.10
ICE 150619C00120000 C 06/19/15 120.0 101.70 105.00
ICE 150619C00125000 C 06/19/15 125.0 97.00 99.90
ICE 150619C00130000 C 06/19/15 130.0 91.90 94.70
ICE 150619C00135000 C 06/19/15 135.0 87.00 89.80
ICE 150619C00140000 C 06/19/15 140.0 81.90 84.90
ICE 150619C00145000 C 06/19/15 145.0 77.00 79.80
ICE 150619C00150000 C 06/19/15 150.0 72.00 74.90
ICE 150619C00155000 C 06/19/15 155.0 67.10 70.10
ICE 150619C00160000 C 06/19/15 160.0 62.00 65.20
ICE 150619C00165000 C 06/19/15 165.0 57.10 60.30
ICE 150619C00170000 C 06/19/15 170.0 52.20 54.90
ICE 150619C00175000 C 06/19/15 175.0 47.20 50.10
ICE 150619C00180000 C 06/19/15 180.0 42.30 45.40
ICE 150619C00185000 C 06/19/15 185.0 37.30 40.40
ICE 150619C00190000 C 06/19/15 190.0 33.80 35.30
ICE 150619C00195000 C 06/19/15 195.0 28.80 30.60
ICE 150619C00200000 C 06/19/15 200.0 24.30 25.90
ICE 150619C00210000 C 06/19/15 210.0 15.70 17.20
ICE 150619C00220000 C 06/19/15 220.0 9.10 9.80
ICE 150619C00230000 C 06/19/15 230.0 4.20 4.70
ICE 150619C00240000 C 06/19/15 240.0 1.40 2.15
ICE 150619C00250000 C 06/19/15 250.0 0.30 0.80
ICE 150619C00260000 C 06/19/15 260.0 0.00 0.45
ICE 150619C00270000 C 06/19/15 270.0 0.00 0.25
ICE 150619C00280000 C 06/19/15 280.0 0.00 0.15
ICE 150619C00290000 C 06/19/15 290.0 0.00 0.10
ICE 150619C00300000 C 06/19/15 300.0 0.00 0.10
ICE 150619P00115000 P 06/19/15 115.0 0.00 0.10
ICE 150619P00120000 P 06/19/15 120.0 0.00 0.05
ICE 150619P00125000 P 06/19/15 125.0 0.00 0.15
ICE 150619P00130000 P 06/19/15 130.0 0.00 0.10
ICE 150619P00135000 P 06/19/15 135.0 0.00 0.10
ICE 150619P00140000 P 06/19/15 140.0 0.00 0.15
ICE 150619P00145000 P 06/19/15 145.0 0.00 0.20
ICE 150619P00150000 P 06/19/15 150.0 0.05 0.35
ICE 150619P00155000 P 06/19/15 155.0 0.00 0.45
ICE 150619P00160000 P 06/19/15 160.0 0.10 0.50
ICE 150619P00165000 P 06/19/15 165.0 0.15 0.50
ICE 150619P00170000 P 06/19/15 170.0 0.05 0.50
ICE 150619P00175000 P 06/19/15 175.0 0.25 0.60
ICE 150619P00180000 P 06/19/15 180.0 0.25 0.70
ICE 150619P00185000 P 06/19/15 185.0 0.40 0.85
ICE 150619P00190000 P 06/19/15 190.0 0.55 1.00
ICE 150619P00195000 P 06/19/15 195.0 0.80 1.30
ICE 150619P00200000 P 06/19/15 200.0 1.40 1.85
ICE 150619P00210000 P 06/19/15 210.0 2.85 3.80
ICE 150619P00220000 P 06/19/15 220.0 5.80 6.40
ICE 150619P00230000 P 06/19/15 230.0 10.90 12.00
ICE 150619P00240000 P 06/19/15 240.0 17.70 19.30
ICE 150619P00250000 P 06/19/15 250.0 26.70 28.10
ICE 150619P00260000 P 06/19/15 260.0 35.90 38.60
ICE 150619P00270000 P 06/19/15 270.0 46.10 48.50
ICE 150619P00280000 P 06/19/15 280.0 55.50 58.50
ICE 150619P00290000 P 06/19/15 290.0 65.90 68.50
ICE 150619P00300000 P 06/19/15 300.0 75.00 78.50
ICE 150918C00120000 C 09/18/15 120.0 101.90 105.10
ICE 150918C00125000 C 09/18/15 125.0 97.00 99.90
ICE 150918C00130000 C 09/18/15 130.0 92.00 95.30
ICE 150918C00135000 C 09/18/15 135.0 87.00 89.90
ICE 150918C00140000 C 09/18/15 140.0 82.10 85.00
ICE 150918C00145000 C 09/18/15 145.0 77.20 79.90
ICE 150918C00150000 C 09/18/15 150.0 72.30 75.40
ICE 150918C00155000 C 09/18/15 155.0 67.30 70.20
ICE 150918C00160000 C 09/18/15 160.0 62.50 65.50
ICE 150918C00165000 C 09/18/15 165.0 57.60 60.50
ICE 150918C00170000 C 09/18/15 170.0 52.80 55.60
ICE 150918C00175000 C 09/18/15 175.0 48.80 50.90
ICE 150918C00180000 C 09/18/15 180.0 44.10 46.20
ICE 150918C00185000 C 09/18/15 185.0 39.40 41.70
ICE 150918C00190000 C 09/18/15 190.0 34.90 37.00
ICE 150918C00195000 C 09/18/15 195.0 30.60 32.50
ICE 150918C00200000 C 09/18/15 200.0 26.40 28.40
ICE 150918C00210000 C 09/18/15 210.0 18.80 20.80
ICE 150918C00220000 C 09/18/15 220.0 12.90 14.30
ICE 150918C00230000 C 09/18/15 230.0 7.70 9.30
ICE 150918C00240000 C 09/18/15 240.0 4.50 5.90
ICE 150918C00250000 C 09/18/15 250.0 2.45 3.40
ICE 150918C00260000 C 09/18/15 260.0 1.20 1.85
ICE 150918C00270000 C 09/18/15 270.0 0.55 1.05
ICE 150918C00280000 C 09/18/15 280.0 0.15 0.65
ICE 150918C00290000 C 09/18/15 290.0 0.05 0.50
ICE 150918C00300000 C 09/18/15 300.0 0.00 0.45
ICE 150918C00310000 C 09/18/15 310.0 0.00 0.35
ICE 150918P00120000 P 09/18/15 120.0 0.10 0.50
ICE 150918P00125000 P 09/18/15 125.0 0.05 0.50
ICE 150918P00130000 P 09/18/15 130.0 0.10 0.60
ICE 150918P00135000 P 09/18/15 135.0 0.15 0.65
ICE 150918P00140000 P 09/18/15 140.0 0.25 0.75
ICE 150918P00145000 P 09/18/15 145.0 0.40 0.80
ICE 150918P00150000 P 09/18/15 150.0 0.45 0.90
ICE 150918P00155000 P 09/18/15 155.0 0.55 1.05
ICE 150918P00160000 P 09/18/15 160.0 0.70 1.20
ICE 150918P00165000 P 09/18/15 165.0 0.85 1.35
ICE 150918P00170000 P 09/18/15 170.0 1.05 1.55
ICE 150918P00175000 P 09/18/15 175.0 1.30 1.80
ICE 150918P00180000 P 09/18/15 180.0 1.65 2.20
ICE 150918P00185000 P 09/18/15 185.0 2.05 2.80
ICE 150918P00190000 P 09/18/15 190.0 2.55 3.30
ICE 150918P00195000 P 09/18/15 195.0 3.20 4.20
ICE 150918P00200000 P 09/18/15 200.0 4.10 5.20
ICE 150918P00210000 P 09/18/15 210.0 6.70 8.00
ICE 150918P00220000 P 09/18/15 220.0 10.50 12.10
ICE 150918P00230000 P 09/18/15 230.0 15.30 17.30
ICE 150918P00240000 P 09/18/15 240.0 21.80 23.90
ICE 150918P00250000 P 09/18/15 250.0 29.50 31.60
ICE 150918P00260000 P 09/18/15 260.0 37.90 40.20
ICE 150918P00270000 P 09/18/15 270.0 47.00 49.20
ICE 150918P00280000 P 09/18/15 280.0 56.20 59.50
ICE 150918P00290000 P 09/18/15 290.0 65.80 69.10
ICE 150918P00300000 P 09/18/15 300.0 76.40 79.30
ICE 150918P00310000 P 09/18/15 310.0 85.90 88.80
ICE 151218C00115000 C 12/18/15 115.0 106.90 110.50
ICE 151218C00120000 C 12/18/15 120.0 102.10 105.20
ICE 151218C00125000 C 12/18/15 125.0 97.10 100.00
ICE 151218C00130000 C 12/18/15 130.0 92.10 95.00
ICE 151218C00135000 C 12/18/15 135.0 87.20 90.10
ICE 151218C00140000 C 12/18/15 140.0 82.30 85.40
ICE 151218C00145000 C 12/18/15 145.0 77.50 80.20
ICE 151218C00150000 C 12/18/15 150.0 72.70 75.60
ICE 151218C00155000 C 12/18/15 155.0 67.90 70.80
ICE 151218C00160000 C 12/18/15 160.0 63.90 65.80
ICE 151218C00165000 C 12/18/15 165.0 59.00 61.10
ICE 151218C00170000 C 12/18/15 170.0 54.40 56.50
ICE 151218C00175000 C 12/18/15 175.0 49.60 51.80
ICE 151218C00180000 C 12/18/15 180.0 45.00 47.40
ICE 151218C00185000 C 12/18/15 185.0 40.70 43.30
ICE 151218C00190000 C 12/18/15 190.0 36.50 39.00
ICE 151218C00195000 C 12/18/15 195.0 32.30 34.90
ICE 151218C00200000 C 12/18/15 200.0 28.50 30.90
ICE 151218C00210000 C 12/18/15 210.0 21.50 23.90
ICE 151218C00220000 C 12/18/15 220.0 15.70 17.90
ICE 151218C00230000 C 12/18/15 230.0 10.70 13.00
ICE 151218C00240000 C 12/18/15 240.0 7.30 9.30
ICE 151218C00250000 C 12/18/15 250.0 4.90 6.20
ICE 151218C00260000 C 12/18/15 260.0 3.00 4.10
ICE 151218C00270000 C 12/18/15 270.0 1.75 2.65
ICE 151218C00280000 C 12/18/15 280.0 1.15 1.70
ICE 151218C00290000 C 12/18/15 290.0 0.65 1.15
ICE 151218C00300000 C 12/18/15 300.0 0.35 0.85
ICE 151218C00310000 C 12/18/15 310.0 0.10 0.60
ICE 151218C00320000 C 12/18/15 320.0 0.00 0.50
ICE 151218C00330000 C 12/18/15 330.0 0.00 0.50
ICE 151218C00340000 C 12/18/15 340.0 0.00 0.45
ICE 151218P00115000 P 12/18/15 115.0 0.30 0.80
ICE 151218P00120000 P 12/18/15 120.0 0.35 0.85
ICE 151218P00125000 P 12/18/15 125.0 0.50 0.95
ICE 151218P00130000 P 12/18/15 130.0 0.60 1.10
ICE 151218P00135000 P 12/18/15 135.0 0.75 1.20
ICE 151218P00140000 P 12/18/15 140.0 0.85 1.35
ICE 151218P00145000 P 12/18/15 145.0 1.05 1.50
ICE 151218P00150000 P 12/18/15 150.0 1.20 1.70
ICE 151218P00155000 P 12/18/15 155.0 1.40 1.90
ICE 151218P00160000 P 12/18/15 160.0 1.70 2.25
ICE 151218P00165000 P 12/18/15 165.0 2.00 2.75
ICE 151218P00170000 P 12/18/15 170.0 2.25 3.00
ICE 151218P00175000 P 12/18/15 175.0 2.75 3.70
ICE 151218P00180000 P 12/18/15 180.0 3.30 4.40
ICE 151218P00185000 P 12/18/15 185.0 4.00 5.00
ICE 151218P00190000 P 12/18/15 190.0 4.90 6.00
ICE 151218P00195000 P 12/18/15 195.0 5.80 7.10
ICE 151218P00200000 P 12/18/15 200.0 7.00 8.40
ICE 151218P00210000 P 12/18/15 210.0 9.90 11.80
ICE 151218P00220000 P 12/18/15 220.0 14.20 16.10
ICE 151218P00230000 P 12/18/15 230.0 19.30 21.50
ICE 151218P00240000 P 12/18/15 240.0 25.40 27.70
ICE 151218P00250000 P 12/18/15 250.0 32.30 34.90
ICE 151218P00260000 P 12/18/15 260.0 40.40 43.00
ICE 151218P00270000 P 12/18/15 270.0 49.10 51.60
ICE 151218P00280000 P 12/18/15 280.0 57.80 60.60
ICE 151218P00290000 P 12/18/15 290.0 67.30 70.10
ICE 151218P00300000 P 12/18/15 300.0 76.40 79.80
ICE 151218P00310000 P 12/18/15 310.0 86.10 89.50
ICE 151218P00320000 P 12/18/15 320.0 96.20 99.20
ICE 151218P00330000 P 12/18/15 330.0 105.90 109.60
ICE 151218P00340000 P 12/18/15 340.0 116.30 119.00
ICE 160115C00095000 C 01/15/16 95.0 127.00 129.70
ICE 160115C00100000 C 01/15/16 100.0 122.00 124.80
ICE 160115C00105000 C 01/15/16 105.0 116.90 120.70
ICE 160115C00110000 C 01/15/16 110.0 111.90 114.90
ICE 160115C00115000 C 01/15/16 115.0 107.10 110.30
ICE 160115C00120000 C 01/15/16 120.0 102.10 105.30
ICE 160115C00125000 C 01/15/16 125.0 97.20 100.20
ICE 160115C00130000 C 01/15/16 130.0 92.10 95.40
ICE 160115C00135000 C 01/15/16 135.0 87.30 90.70
ICE 160115C00140000 C 01/15/16 140.0 82.40 85.90
ICE 160115C00145000 C 01/15/16 145.0 77.70 80.80
ICE 160115C00150000 C 01/15/16 150.0 72.80 75.70
ICE 160115C00155000 C 01/15/16 155.0 68.00 71.00
ICE 160115C00160000 C 01/15/16 160.0 63.90 66.10
ICE 160115C00165000 C 01/15/16 165.0 59.10 61.40
ICE 160115C00170000 C 01/15/16 170.0 54.30 56.70
ICE 160115C00175000 C 01/15/16 175.0 49.90 52.20
ICE 160115C00180000 C 01/15/16 180.0 45.50 47.90
ICE 160115C00185000 C 01/15/16 185.0 41.00 43.50
ICE 160115C00190000 C 01/15/16 190.0 36.70 39.60
ICE 160115C00195000 C 01/15/16 195.0 32.90 35.50
ICE 160115C00200000 C 01/15/16 200.0 29.10 31.40
ICE 160115C00210000 C 01/15/16 210.0 22.20 24.60
ICE 160115C00220000 C 01/15/16 220.0 16.30 18.60
ICE 160115C00230000 C 01/15/16 230.0 11.50 13.90
ICE 160115C00240000 C 01/15/16 240.0 8.70 9.50
ICE 160115C00250000 C 01/15/16 250.0 5.50 7.00
ICE 160115C00260000 C 01/15/16 260.0 3.70 4.70
ICE 160115C00270000 C 01/15/16 270.0 2.30 3.20
ICE 160115C00280000 C 01/15/16 280.0 1.40 2.10
ICE 160115C00290000 C 01/15/16 290.0 0.95 1.40
ICE 160115C00300000 C 01/15/16 300.0 0.55 1.00
ICE 160115P00095000 P 01/15/16 95.0 0.10 0.45
ICE 160115P00100000 P 01/15/16 100.0 0.15 0.55
ICE 160115P00105000 P 01/15/16 105.0 0.20 0.70
ICE 160115P00110000 P 01/15/16 110.0 0.30 0.80
ICE 160115P00115000 P 01/15/16 115.0 0.40 0.90
ICE 160115P00120000 P 01/15/16 120.0 0.50 1.00
ICE 160115P00125000 P 01/15/16 125.0 0.60 1.10
ICE 160115P00130000 P 01/15/16 130.0 0.75 1.25
ICE 160115P00135000 P 01/15/16 135.0 0.90 1.40
ICE 160115P00140000 P 01/15/16 140.0 1.05 1.55
ICE 160115P00145000 P 01/15/16 145.0 1.25 1.70
ICE 160115P00150000 P 01/15/16 150.0 1.40 2.00
ICE 160115P00155000 P 01/15/16 155.0 1.65 2.30
ICE 160115P00160000 P 01/15/16 160.0 2.00 2.60
ICE 160115P00165000 P 01/15/16 165.0 2.20 2.95
ICE 160115P00170000 P 01/15/16 170.0 2.65 3.40
ICE 160115P00175000 P 01/15/16 175.0 3.10 4.30
ICE 160115P00180000 P 01/15/16 180.0 3.80 5.00
ICE 160115P00185000 P 01/15/16 185.0 4.60 5.80
ICE 160115P00190000 P 01/15/16 190.0 5.40 6.60
ICE 160115P00195000 P 01/15/16 195.0 6.40 7.80
ICE 160115P00200000 P 01/15/16 200.0 7.70 9.20
ICE 160115P00210000 P 01/15/16 210.0 10.60 12.50
ICE 160115P00220000 P 01/15/16 220.0 14.90 16.90
ICE 160115P00230000 P 01/15/16 230.0 19.90 22.20
ICE 160115P00240000 P 01/15/16 240.0 26.10 28.60
ICE 160115P00250000 P 01/15/16 250.0 33.20 35.60
ICE 160115P00260000 P 01/15/16 260.0 40.70 43.50
ICE 160115P00270000 P 01/15/16 270.0 49.50 52.00
ICE 160115P00280000 P 01/15/16 280.0 58.20 60.90
ICE 160115P00290000 P 01/15/16 290.0 67.70 70.30
ICE 160115P00300000 P 01/15/16 300.0 76.70 80.30

OPRA data is delayed 15 minutes.