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 (2016-07-15)Premium Content

Intercontinental Exchange Inc (ICE)
As of Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ICE 160819C00130000 C 08/19/16 130.0 131.50 134.80
ICE 160819C00135000 C 08/19/16 135.0 125.90 130.10
ICE 160819C00140000 C 08/19/16 140.0 121.30 125.50
ICE 160819C00145000 C 08/19/16 145.0 116.30 120.50
ICE 160819C00150000 C 08/19/16 150.0 111.30 114.80
ICE 160819C00155000 C 08/19/16 155.0 106.30 109.60
ICE 160819C00160000 C 08/19/16 160.0 101.40 104.70
ICE 160819C00165000 C 08/19/16 165.0 96.90 100.10
ICE 160819C00170000 C 08/19/16 170.0 91.60 95.40
ICE 160819C00175000 C 08/19/16 175.0 86.60 90.10
ICE 160819C00180000 C 08/19/16 180.0 81.60 85.10
ICE 160819C00185000 C 08/19/16 185.0 76.90 80.20
ICE 160819C00190000 C 08/19/16 190.0 71.90 75.10
ICE 160819C00195000 C 08/19/16 195.0 67.00 70.10
ICE 160819C00200000 C 08/19/16 200.0 61.50 65.20
ICE 160819C00210000 C 08/19/16 210.0 51.60 55.10
ICE 160819C00220000 C 08/19/16 220.0 42.00 45.00
ICE 160819C00230000 C 08/19/16 230.0 32.60 35.10
ICE 160819C00240000 C 08/19/16 240.0 23.00 25.00
ICE 160819C00250000 C 08/19/16 250.0 14.30 16.00
ICE 160819C00260000 C 08/19/16 260.0 7.30 7.80
ICE 160819C00270000 C 08/19/16 270.0 2.60 2.85
ICE 160819C00280000 C 08/19/16 280.0 0.55 0.90
ICE 160819C00290000 C 08/19/16 290.0 0.05 0.20
ICE 160819C00300000 C 08/19/16 300.0 0.00 0.15
ICE 160819C00310000 C 08/19/16 310.0 0.00 0.10
ICE 160819C00320000 C 08/19/16 320.0 0.00 0.10
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 0.10
ICE 160819P00135000 P 08/19/16 135.0 0.00 0.10
ICE 160819P00140000 P 08/19/16 140.0 0.00 0.10
ICE 160819P00145000 P 08/19/16 145.0 0.00 0.10
ICE 160819P00150000 P 08/19/16 150.0 0.00 0.10
ICE 160819P00155000 P 08/19/16 155.0 0.00 0.10
ICE 160819P00160000 P 08/19/16 160.0 0.00 0.10
ICE 160819P00165000 P 08/19/16 165.0 0.00 0.10
ICE 160819P00170000 P 08/19/16 170.0 0.00 0.20
ICE 160819P00175000 P 08/19/16 175.0 0.00 0.30
ICE 160819P00180000 P 08/19/16 180.0 0.00 0.20
ICE 160819P00185000 P 08/19/16 185.0 0.00 0.15
ICE 160819P00190000 P 08/19/16 190.0 0.00 0.20
ICE 160819P00195000 P 08/19/16 195.0 0.00 0.25
ICE 160819P00200000 P 08/19/16 200.0 0.00 0.35
ICE 160819P00210000 P 08/19/16 210.0 0.00 0.50
ICE 160819P00220000 P 08/19/16 220.0 0.05 0.50
ICE 160819P00230000 P 08/19/16 230.0 0.45 0.70
ICE 160819P00240000 P 08/19/16 240.0 0.70 1.05
ICE 160819P00250000 P 08/19/16 250.0 1.75 1.95
ICE 160819P00260000 P 08/19/16 260.0 4.10 4.40
ICE 160819P00270000 P 08/19/16 270.0 9.00 10.00
ICE 160819P00280000 P 08/19/16 280.0 16.50 17.90
ICE 160819P00290000 P 08/19/16 290.0 25.50 28.60
ICE 160819P00300000 P 08/19/16 300.0 35.30 38.50
ICE 160819P00310000 P 08/19/16 310.0 45.20 48.30
ICE 160819P00320000 P 08/19/16 320.0 55.00 58.10
ICE 160819P00330000 P 08/19/16 330.0 64.90 67.90
ICE 160819P00340000 P 08/19/16 340.0 75.00 78.00
ICE 160819P00350000 P 08/19/16 350.0 85.00 88.00
ICE 160819P00360000 P 08/19/16 360.0 94.90 98.10
ICE 160819P00370000 P 08/19/16 370.0 104.50 108.70
ICE 160819P00380000 P 08/19/16 380.0 115.30 118.50
ICE 160916C00125000 C 09/16/16 125.0 136.60 139.90
ICE 160916C00130000 C 09/16/16 130.0 131.50 135.00
ICE 160916C00135000 C 09/16/16 135.0 126.50 130.00
ICE 160916C00140000 C 09/16/16 140.0 121.50 124.80
ICE 160916C00145000 C 09/16/16 145.0 116.50 120.60
ICE 160916C00150000 C 09/16/16 150.0 111.90 115.40
ICE 160916C00155000 C 09/16/16 155.0 106.90 110.00
ICE 160916C00160000 C 09/16/16 160.0 102.00 104.70
ICE 160916C00165000 C 09/16/16 165.0 97.00 99.90
ICE 160916C00170000 C 09/16/16 170.0 91.50 95.00
ICE 160916C00175000 C 09/16/16 175.0 87.00 90.00
ICE 160916C00180000 C 09/16/16 180.0 81.50 85.30
ICE 160916C00185000 C 09/16/16 185.0 77.10 80.30
ICE 160916C00190000 C 09/16/16 190.0 72.10 75.30
ICE 160916C00195000 C 09/16/16 195.0 66.60 70.60
ICE 160916C00200000 C 09/16/16 200.0 62.10 65.40
ICE 160916C00210000 C 09/16/16 210.0 52.10 55.40
ICE 160916C00220000 C 09/16/16 220.0 42.20 45.50
ICE 160916C00230000 C 09/16/16 230.0 33.30 35.30
ICE 160916C00240000 C 09/16/16 240.0 24.10 26.00
ICE 160916C00250000 C 09/16/16 250.0 16.30 16.90
ICE 160916C00260000 C 09/16/16 260.0 9.40 9.80
ICE 160916C00270000 C 09/16/16 270.0 4.30 4.60
ICE 160916C00280000 C 09/16/16 280.0 1.35 1.70
ICE 160916C00290000 C 09/16/16 290.0 0.05 0.75
ICE 160916C00300000 C 09/16/16 300.0 0.00 0.35
ICE 160916C00310000 C 09/16/16 310.0 0.00 0.20
ICE 160916C00320000 C 09/16/16 320.0 0.00 0.10
ICE 160916C00330000 C 09/16/16 330.0 0.00 0.10
ICE 160916C00340000 C 09/16/16 340.0 0.00 0.10
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 0.00 0.05
ICE 160916P00130000 P 09/16/16 130.0 0.00 0.10
ICE 160916P00135000 P 09/16/16 135.0 0.00 0.15
ICE 160916P00140000 P 09/16/16 140.0 0.00 0.15
ICE 160916P00145000 P 09/16/16 145.0 0.00 0.20
ICE 160916P00150000 P 09/16/16 150.0 0.00 0.15
ICE 160916P00155000 P 09/16/16 155.0 0.00 0.20
ICE 160916P00160000 P 09/16/16 160.0 0.00 0.25
ICE 160916P00165000 P 09/16/16 165.0 0.00 0.30
ICE 160916P00170000 P 09/16/16 170.0 0.00 0.35
ICE 160916P00175000 P 09/16/16 175.0 0.00 0.45
ICE 160916P00180000 P 09/16/16 180.0 0.05 0.55
ICE 160916P00185000 P 09/16/16 185.0 0.05 0.60
ICE 160916P00190000 P 09/16/16 190.0 0.05 0.65
ICE 160916P00195000 P 09/16/16 195.0 0.05 0.75
ICE 160916P00200000 P 09/16/16 200.0 0.10 0.80
ICE 160916P00210000 P 09/16/16 210.0 0.15 1.00
ICE 160916P00220000 P 09/16/16 220.0 0.40 1.20
ICE 160916P00230000 P 09/16/16 230.0 1.10 1.40
ICE 160916P00240000 P 09/16/16 240.0 1.90 2.15
ICE 160916P00250000 P 09/16/16 250.0 3.20 3.90
ICE 160916P00260000 P 09/16/16 260.0 6.40 6.80
ICE 160916P00270000 P 09/16/16 270.0 11.40 11.90
ICE 160916P00280000 P 09/16/16 280.0 17.90 19.90
ICE 160916P00290000 P 09/16/16 290.0 26.90 29.50
ICE 160916P00300000 P 09/16/16 300.0 35.70 39.40
ICE 160916P00310000 P 09/16/16 310.0 45.70 49.00
ICE 160916P00320000 P 09/16/16 320.0 55.60 58.90
ICE 160916P00330000 P 09/16/16 330.0 65.40 69.10
ICE 160916P00340000 P 09/16/16 340.0 75.30 79.30
ICE 160916P00350000 P 09/16/16 350.0 85.40 88.90
ICE 160916P00360000 P 09/16/16 360.0 95.90 98.90
ICE 160916P00370000 P 09/16/16 370.0 105.90 109.30
ICE 161216C00120000 C 12/16/16 120.0 141.30 145.00
ICE 161216C00125000 C 12/16/16 125.0 136.30 140.50
ICE 161216C00130000 C 12/16/16 130.0 131.20 135.60
ICE 161216C00135000 C 12/16/16 135.0 126.30 130.50
ICE 161216C00140000 C 12/16/16 140.0 121.10 125.60
ICE 161216C00145000 C 12/16/16 145.0 116.30 120.60
ICE 161216C00150000 C 12/16/16 150.0 111.20 115.30
ICE 161216C00155000 C 12/16/16 155.0 106.50 110.70
ICE 161216C00160000 C 12/16/16 160.0 101.50 105.80
ICE 161216C00165000 C 12/16/16 165.0 96.50 100.80
ICE 161216C00170000 C 12/16/16 170.0 91.60 95.90
ICE 161216C00175000 C 12/16/16 175.0 87.10 91.00
ICE 161216C00180000 C 12/16/16 180.0 82.20 86.10
ICE 161216C00185000 C 12/16/16 185.0 76.90 81.20
ICE 161216C00190000 C 12/16/16 190.0 72.20 76.40
ICE 161216C00195000 C 12/16/16 195.0 67.50 71.10
ICE 161216C00200000 C 12/16/16 200.0 62.90 66.20
ICE 161216C00210000 C 12/16/16 210.0 53.50 56.40
ICE 161216C00220000 C 12/16/16 220.0 44.10 47.20
ICE 161216C00230000 C 12/16/16 230.0 35.20 38.70
ICE 161216C00240000 C 12/16/16 240.0 27.20 30.40
ICE 161216C00250000 C 12/16/16 250.0 19.70 22.40
ICE 161216C00260000 C 12/16/16 260.0 13.20 16.60
ICE 161216C00270000 C 12/16/16 270.0 9.80 10.50
ICE 161216C00280000 C 12/16/16 280.0 5.50 6.30
ICE 161216C00290000 C 12/16/16 290.0 3.30 3.90
ICE 161216C00300000 C 12/16/16 300.0 1.75 2.35
ICE 161216C00310000 C 12/16/16 310.0 0.80 1.15
ICE 161216C00320000 C 12/16/16 320.0 0.35 0.50
ICE 161216C00330000 C 12/16/16 330.0 0.10 0.25
ICE 161216C00340000 C 12/16/16 340.0 0.00 0.30
ICE 161216C00350000 C 12/16/16 350.0 0.00 0.20
ICE 161216P00120000 P 12/16/16 120.0 0.00 0.40
ICE 161216P00125000 P 12/16/16 125.0 0.00 0.50
ICE 161216P00130000 P 12/16/16 130.0 0.05 0.60
ICE 161216P00135000 P 12/16/16 135.0 0.05 0.70
ICE 161216P00140000 P 12/16/16 140.0 0.05 0.80
ICE 161216P00145000 P 12/16/16 145.0 0.10 0.85
ICE 161216P00150000 P 12/16/16 150.0 0.25 0.90
ICE 161216P00155000 P 12/16/16 155.0 0.30 0.95
ICE 161216P00160000 P 12/16/16 160.0 0.35 1.00
ICE 161216P00165000 P 12/16/16 165.0 0.40 1.10
ICE 161216P00170000 P 12/16/16 170.0 0.50 1.15
ICE 161216P00175000 P 12/16/16 175.0 0.60 1.25
ICE 161216P00180000 P 12/16/16 180.0 0.70 1.35
ICE 161216P00185000 P 12/16/16 185.0 1.20 1.50
ICE 161216P00190000 P 12/16/16 190.0 1.35 1.65
ICE 161216P00195000 P 12/16/16 195.0 1.35 1.90
ICE 161216P00200000 P 12/16/16 200.0 1.75 2.00
ICE 161216P00210000 P 12/16/16 210.0 2.30 2.70
ICE 161216P00220000 P 12/16/16 220.0 3.10 3.40
ICE 161216P00230000 P 12/16/16 230.0 4.40 5.00
ICE 161216P00240000 P 12/16/16 240.0 6.10 6.80
ICE 161216P00250000 P 12/16/16 250.0 8.60 9.60
ICE 161216P00260000 P 12/16/16 260.0 12.10 13.00
ICE 161216P00270000 P 12/16/16 270.0 16.30 18.40
ICE 161216P00280000 P 12/16/16 280.0 22.10 25.10
ICE 161216P00290000 P 12/16/16 290.0 29.70 32.60
ICE 161216P00300000 P 12/16/16 300.0 38.00 40.90
ICE 161216P00310000 P 12/16/16 310.0 46.90 49.90
ICE 161216P00320000 P 12/16/16 320.0 55.80 59.90
ICE 161216P00330000 P 12/16/16 330.0 65.60 69.70
ICE 161216P00340000 P 12/16/16 340.0 75.50 79.60
ICE 161216P00350000 P 12/16/16 350.0 85.60 89.50
ICE 170317C00135000 C 03/17/17 135.0 126.50 130.50
ICE 170317C00140000 C 03/17/17 140.0 121.30 125.60
ICE 170317C00145000 C 03/17/17 145.0 116.30 120.60
ICE 170317C00150000 C 03/17/17 150.0 111.50 115.90
ICE 170317C00155000 C 03/17/17 155.0 106.50 110.70
ICE 170317C00160000 C 03/17/17 160.0 101.70 105.80
ICE 170317C00165000 C 03/17/17 165.0 96.80 101.20
ICE 170317C00170000 C 03/17/17 170.0 91.80 95.80
ICE 170317C00175000 C 03/17/17 175.0 87.20 91.40
ICE 170317C00180000 C 03/17/17 180.0 82.30 86.60
ICE 170317C00185000 C 03/17/17 185.0 77.50 81.30
ICE 170317C00190000 C 03/17/17 190.0 73.20 76.30
ICE 170317C00195000 C 03/17/17 195.0 68.50 71.60
ICE 170317C00200000 C 03/17/17 200.0 63.80 67.20
ICE 170317C00210000 C 03/17/17 210.0 54.50 58.10
ICE 170317C00220000 C 03/17/17 220.0 45.70 49.40
ICE 170317C00230000 C 03/17/17 230.0 37.40 41.20
ICE 170317C00240000 C 03/17/17 240.0 29.60 33.50
ICE 170317C00250000 C 03/17/17 250.0 22.80 26.20
ICE 170317C00260000 C 03/17/17 260.0 16.60 20.20
ICE 170317C00270000 C 03/17/17 270.0 11.90 15.00
ICE 170317C00280000 C 03/17/17 280.0 8.10 10.80
ICE 170317C00290000 C 03/17/17 290.0 5.00 7.60
ICE 170317C00300000 C 03/17/17 300.0 2.95 4.70
ICE 170317C00310000 C 03/17/17 310.0 1.55 3.40
ICE 170317C00320000 C 03/17/17 320.0 0.75 2.15
ICE 170317C00330000 C 03/17/17 330.0 0.25 1.40
ICE 170317C00340000 C 03/17/17 340.0 0.15 0.85
ICE 170317C00350000 C 03/17/17 350.0 0.00 0.60
ICE 170317C00360000 C 03/17/17 360.0 0.00 0.40
ICE 170317C00370000 C 03/17/17 370.0 0.00 0.30
ICE 170317C00380000 C 03/17/17 380.0 0.00 0.20
ICE 170317C00390000 C 03/17/17 390.0 0.00 0.20
ICE 170317P00135000 P 03/17/17 135.0 0.00 1.30
ICE 170317P00140000 P 03/17/17 140.0 0.45 1.50
ICE 170317P00145000 P 03/17/17 145.0 0.55 1.60
ICE 170317P00150000 P 03/17/17 150.0 0.65 1.70
ICE 170317P00155000 P 03/17/17 155.0 0.70 1.80
ICE 170317P00160000 P 03/17/17 160.0 0.85 1.95
ICE 170317P00165000 P 03/17/17 165.0 0.90 2.10
ICE 170317P00170000 P 03/17/17 170.0 1.05 2.25
ICE 170317P00175000 P 03/17/17 175.0 1.25 2.30
ICE 170317P00180000 P 03/17/17 180.0 1.55 2.50
ICE 170317P00185000 P 03/17/17 185.0 1.35 2.75
ICE 170317P00190000 P 03/17/17 190.0 1.80 3.20
ICE 170317P00195000 P 03/17/17 195.0 2.10 3.50
ICE 170317P00200000 P 03/17/17 200.0 2.45 3.90
ICE 170317P00210000 P 03/17/17 210.0 2.80 4.90
ICE 170317P00220000 P 03/17/17 220.0 4.40 6.30
ICE 170317P00230000 P 03/17/17 230.0 6.40 8.40
ICE 170317P00240000 P 03/17/17 240.0 8.60 10.80
ICE 170317P00250000 P 03/17/17 250.0 11.20 13.60
ICE 170317P00260000 P 03/17/17 260.0 15.30 17.60
ICE 170317P00270000 P 03/17/17 270.0 19.50 23.10
ICE 170317P00280000 P 03/17/17 280.0 25.50 29.10
ICE 170317P00290000 P 03/17/17 290.0 32.50 36.00
ICE 170317P00300000 P 03/17/17 300.0 40.30 43.70
ICE 170317P00310000 P 03/17/17 310.0 48.80 52.10
ICE 170317P00320000 P 03/17/17 320.0 57.50 61.20
ICE 170317P00330000 P 03/17/17 330.0 67.10 70.60
ICE 170317P00340000 P 03/17/17 340.0 76.10 80.30
ICE 170317P00350000 P 03/17/17 350.0 85.80 90.00
ICE 170317P00360000 P 03/17/17 360.0 95.70 99.90
ICE 170317P00370000 P 03/17/17 370.0 105.50 109.80
ICE 170317P00380000 P 03/17/17 380.0 115.50 119.70
ICE 170317P00390000 P 03/17/17 390.0 125.40 129.60

OPRA data is delayed 15 minutes.