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 (2015-01-16)Premium Content

Intercontinental Exchange Inc (ICE)
As of Mar 2 2015 1:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ICE 150320C00115000 C 03/20/15 115.0 120.00 124.50
ICE 150320C00120000 C 03/20/15 120.0 114.90 118.60
ICE 150320C00125000 C 03/20/15 125.0 110.10 113.60
ICE 150320C00130000 C 03/20/15 130.0 104.90 108.60
ICE 150320C00135000 C 03/20/15 135.0 99.90 103.60
ICE 150320C00140000 C 03/20/15 140.0 94.90 98.60
ICE 150320C00145000 C 03/20/15 145.0 90.00 93.70
ICE 150320C00150000 C 03/20/15 150.0 85.00 89.00
ICE 150320C00155000 C 03/20/15 155.0 79.90 84.00
ICE 150320C00160000 C 03/20/15 160.0 74.90 78.30
ICE 150320C00165000 C 03/20/15 165.0 70.10 74.40
ICE 150320C00170000 C 03/20/15 170.0 64.90 68.70
ICE 150320C00175000 C 03/20/15 175.0 59.90 63.20
ICE 150320C00180000 C 03/20/15 180.0 55.00 58.20
ICE 150320C00185000 C 03/20/15 185.0 50.40 53.30
ICE 150320C00190000 C 03/20/15 190.0 45.30 48.30
ICE 150320C00195000 C 03/20/15 195.0 40.50 43.30
ICE 150320C00200000 C 03/20/15 200.0 35.50 38.30
ICE 150320C00210000 C 03/20/15 210.0 25.70 28.40
ICE 150320C00220000 C 03/20/15 220.0 16.60 18.30
ICE 150320C00230000 C 03/20/15 230.0 7.50 9.20
ICE 150320C00240000 C 03/20/15 240.0 1.80 2.50
ICE 150320C00250000 C 03/20/15 250.0 0.05 0.50
ICE 150320C00260000 C 03/20/15 260.0 0.00 0.20
ICE 150320C00270000 C 03/20/15 270.0 0.00 0.10
ICE 150320C00280000 C 03/20/15 280.0 0.00 0.10
ICE 150320C00290000 C 03/20/15 290.0 0.00 0.10
ICE 150320P00115000 P 03/20/15 115.0 0.00 0.10
ICE 150320P00120000 P 03/20/15 120.0 0.00 0.10
ICE 150320P00125000 P 03/20/15 125.0 0.00 0.05
ICE 150320P00130000 P 03/20/15 130.0 0.00 0.05
ICE 150320P00135000 P 03/20/15 135.0 0.00 0.05
ICE 150320P00140000 P 03/20/15 140.0 0.00 0.05
ICE 150320P00145000 P 03/20/15 145.0 0.00 0.10
ICE 150320P00150000 P 03/20/15 150.0 0.00 0.10
ICE 150320P00155000 P 03/20/15 155.0 0.00 0.10
ICE 150320P00160000 P 03/20/15 160.0 0.00 0.10
ICE 150320P00165000 P 03/20/15 165.0 0.00 0.10
ICE 150320P00170000 P 03/20/15 170.0 0.00 0.10
ICE 150320P00175000 P 03/20/15 175.0 0.00 0.10
ICE 150320P00180000 P 03/20/15 180.0 0.00 0.15
ICE 150320P00185000 P 03/20/15 185.0 0.00 0.25
ICE 150320P00190000 P 03/20/15 190.0 0.05 0.45
ICE 150320P00195000 P 03/20/15 195.0 0.00 0.50
ICE 150320P00200000 P 03/20/15 200.0 0.15 0.25
ICE 150320P00210000 P 03/20/15 210.0 0.25 0.40
ICE 150320P00220000 P 03/20/15 220.0 0.50 1.15
ICE 150320P00230000 P 03/20/15 230.0 1.60 2.05
ICE 150320P00240000 P 03/20/15 240.0 5.30 6.40
ICE 150320P00250000 P 03/20/15 250.0 13.10 14.60
ICE 150320P00260000 P 03/20/15 260.0 22.50 25.40
ICE 150320P00270000 P 03/20/15 270.0 32.40 35.40
ICE 150320P00280000 P 03/20/15 280.0 41.10 45.30
ICE 150320P00290000 P 03/20/15 290.0 51.50 55.40
ICE 150417C00155000 C 04/17/15 155.0 80.10 83.20
ICE 150417C00160000 C 04/17/15 160.0 75.40 78.20
ICE 150417C00165000 C 04/17/15 165.0 70.30 73.20
ICE 150417C00170000 C 04/17/15 170.0 65.30 68.10
ICE 150417C00175000 C 04/17/15 175.0 60.30 63.30
ICE 150417C00180000 C 04/17/15 180.0 55.40 58.30
ICE 150417C00185000 C 04/17/15 185.0 50.40 53.40
ICE 150417C00190000 C 04/17/15 190.0 45.40 48.40
ICE 150417C00195000 C 04/17/15 195.0 40.50 43.40
ICE 150417C00200000 C 04/17/15 200.0 35.60 38.60
ICE 150417C00210000 C 04/17/15 210.0 26.30 28.70
ICE 150417C00220000 C 04/17/15 220.0 16.90 19.30
ICE 150417C00230000 C 04/17/15 230.0 9.50 11.10
ICE 150417C00240000 C 04/17/15 240.0 3.50 4.80
ICE 150417C00250000 C 04/17/15 250.0 0.95 1.70
ICE 150417C00260000 C 04/17/15 260.0 0.05 0.50
ICE 150417C00270000 C 04/17/15 270.0 0.00 0.40
ICE 150417C00280000 C 04/17/15 280.0 0.00 0.20
ICE 150417C00290000 C 04/17/15 290.0 0.00 0.15
ICE 150417C00300000 C 04/17/15 300.0 0.00 0.10
ICE 150417C00310000 C 04/17/15 310.0 0.00 0.10
ICE 150417C00320000 C 04/17/15 320.0 0.00 0.10
ICE 150417C00330000 C 04/17/15 330.0 0.00 0.10
ICE 150417C00340000 C 04/17/15 340.0 0.00 0.10
ICE 150417C00350000 C 04/17/15 350.0 0.00 0.10
ICE 150417P00155000 P 04/17/15 155.0 0.00 0.20
ICE 150417P00160000 P 04/17/15 160.0 0.05 0.30
ICE 150417P00165000 P 04/17/15 165.0 0.05 0.45
ICE 150417P00170000 P 04/17/15 170.0 0.05 0.50
ICE 150417P00175000 P 04/17/15 175.0 0.05 0.50
ICE 150417P00180000 P 04/17/15 180.0 0.10 0.60
ICE 150417P00185000 P 04/17/15 185.0 0.20 0.65
ICE 150417P00190000 P 04/17/15 190.0 0.30 0.75
ICE 150417P00195000 P 04/17/15 195.0 0.40 0.85
ICE 150417P00200000 P 04/17/15 200.0 0.40 0.80
ICE 150417P00210000 P 04/17/15 210.0 0.80 1.40
ICE 150417P00220000 P 04/17/15 220.0 1.60 2.35
ICE 150417P00230000 P 04/17/15 230.0 3.50 4.90
ICE 150417P00240000 P 04/17/15 240.0 7.40 9.00
ICE 150417P00250000 P 04/17/15 250.0 14.20 16.20
ICE 150417P00260000 P 04/17/15 260.0 22.30 25.70
ICE 150417P00270000 P 04/17/15 270.0 32.40 35.40
ICE 150417P00280000 P 04/17/15 280.0 41.50 45.40
ICE 150417P00290000 P 04/17/15 290.0 51.40 55.30
ICE 150417P00300000 P 04/17/15 300.0 61.40 65.40
ICE 150417P00310000 P 04/17/15 310.0 72.00 75.40
ICE 150417P00320000 P 04/17/15 320.0 81.30 85.30
ICE 150417P00330000 P 04/17/15 330.0 91.30 95.30
ICE 150417P00340000 P 04/17/15 340.0 101.20 105.30
ICE 150417P00350000 P 04/17/15 350.0 111.30 115.40
ICE 150619C00115000 C 06/19/15 115.0 120.00 123.20
ICE 150619C00120000 C 06/19/15 120.0 115.00 118.20
ICE 150619C00125000 C 06/19/15 125.0 110.20 113.20
ICE 150619C00130000 C 06/19/15 130.0 105.00 108.20
ICE 150619C00135000 C 06/19/15 135.0 100.00 103.30
ICE 150619C00140000 C 06/19/15 140.0 95.30 98.20
ICE 150619C00145000 C 06/19/15 145.0 90.40 93.20
ICE 150619C00150000 C 06/19/15 150.0 85.40 88.30
ICE 150619C00155000 C 06/19/15 155.0 80.40 83.30
ICE 150619C00160000 C 06/19/15 160.0 75.50 78.30
ICE 150619C00165000 C 06/19/15 165.0 70.50 73.40
ICE 150619C00170000 C 06/19/15 170.0 65.50 68.50
ICE 150619C00175000 C 06/19/15 175.0 60.60 63.40
ICE 150619C00180000 C 06/19/15 180.0 55.70 58.70
ICE 150619C00185000 C 06/19/15 185.0 50.90 53.70
ICE 150619C00190000 C 06/19/15 190.0 46.20 48.90
ICE 150619C00195000 C 06/19/15 195.0 41.40 44.20
ICE 150619C00200000 C 06/19/15 200.0 36.70 39.40
ICE 150619C00210000 C 06/19/15 210.0 27.70 30.50
ICE 150619C00220000 C 06/19/15 220.0 19.50 22.20
ICE 150619C00230000 C 06/19/15 230.0 13.30 15.00
ICE 150619C00240000 C 06/19/15 240.0 7.80 9.00
ICE 150619C00250000 C 06/19/15 250.0 4.00 4.90
ICE 150619C00260000 C 06/19/15 260.0 1.65 2.40
ICE 150619C00270000 C 06/19/15 270.0 0.60 1.05
ICE 150619C00280000 C 06/19/15 280.0 0.15 0.55
ICE 150619C00290000 C 06/19/15 290.0 0.00 0.50
ICE 150619C00300000 C 06/19/15 300.0 0.00 4.80
ICE 150619P00115000 P 06/19/15 115.0 0.00 0.20
ICE 150619P00120000 P 06/19/15 120.0 0.05 0.25
ICE 150619P00125000 P 06/19/15 125.0 0.05 0.40
ICE 150619P00130000 P 06/19/15 130.0 0.10 0.50
ICE 150619P00135000 P 06/19/15 135.0 0.10 0.55
ICE 150619P00140000 P 06/19/15 140.0 0.15 0.60
ICE 150619P00145000 P 06/19/15 145.0 0.20 0.65
ICE 150619P00150000 P 06/19/15 150.0 0.30 0.75
ICE 150619P00155000 P 06/19/15 155.0 0.40 0.85
ICE 150619P00160000 P 06/19/15 160.0 0.45 0.90
ICE 150619P00165000 P 06/19/15 165.0 0.60 1.00
ICE 150619P00170000 P 06/19/15 170.0 0.65 1.00
ICE 150619P00175000 P 06/19/15 175.0 0.80 1.30
ICE 150619P00180000 P 06/19/15 180.0 0.85 1.40
ICE 150619P00185000 P 06/19/15 185.0 1.00 1.60
ICE 150619P00190000 P 06/19/15 190.0 1.20 1.80
ICE 150619P00195000 P 06/19/15 195.0 1.50 2.10
ICE 150619P00200000 P 06/19/15 200.0 1.85 2.30
ICE 150619P00210000 P 06/19/15 210.0 2.90 3.80
ICE 150619P00220000 P 06/19/15 220.0 4.60 6.00
ICE 150619P00230000 P 06/19/15 230.0 7.60 9.10
ICE 150619P00240000 P 06/19/15 240.0 11.90 14.40
ICE 150619P00250000 P 06/19/15 250.0 17.60 20.30
ICE 150619P00260000 P 06/19/15 260.0 25.20 27.90
ICE 150619P00270000 P 06/19/15 270.0 33.70 36.50
ICE 150619P00280000 P 06/19/15 280.0 42.20 45.90
ICE 150619P00290000 P 06/19/15 290.0 52.00 55.70
ICE 150619P00300000 P 06/19/15 300.0 61.80 65.60
ICE 150918C00120000 C 09/18/15 120.0 115.10 118.50
ICE 150918C00125000 C 09/18/15 125.0 110.00 113.30
ICE 150918C00130000 C 09/18/15 130.0 104.90 108.50
ICE 150918C00135000 C 09/18/15 135.0 100.00 103.50
ICE 150918C00140000 C 09/18/15 140.0 95.40 98.50
ICE 150918C00145000 C 09/18/15 145.0 90.40 93.50
ICE 150918C00150000 C 09/18/15 150.0 85.40 88.40
ICE 150918C00155000 C 09/18/15 155.0 80.50 83.50
ICE 150918C00160000 C 09/18/15 160.0 75.90 78.70
ICE 150918C00165000 C 09/18/15 165.0 71.00 73.60
ICE 150918C00170000 C 09/18/15 170.0 66.10 68.90
ICE 150918C00175000 C 09/18/15 175.0 61.30 64.10
ICE 150918C00180000 C 09/18/15 180.0 56.40 59.40
ICE 150918C00185000 C 09/18/15 185.0 51.80 54.80
ICE 150918C00190000 C 09/18/15 190.0 47.30 50.20
ICE 150918C00195000 C 09/18/15 195.0 42.80 45.80
ICE 150918C00200000 C 09/18/15 200.0 38.40 41.50
ICE 150918C00210000 C 09/18/15 210.0 30.10 33.20
ICE 150918C00220000 C 09/18/15 220.0 22.60 25.30
ICE 150918C00230000 C 09/18/15 230.0 15.90 18.60
ICE 150918C00240000 C 09/18/15 240.0 10.50 12.90
ICE 150918C00250000 C 09/18/15 250.0 7.10 8.90
ICE 150918C00260000 C 09/18/15 260.0 4.40 5.70
ICE 150918C00270000 C 09/18/15 270.0 2.40 3.40
ICE 150918C00280000 C 09/18/15 280.0 1.40 2.00
ICE 150918C00290000 C 09/18/15 290.0 0.70 1.15
ICE 150918C00300000 C 09/18/15 300.0 0.30 0.75
ICE 150918C00310000 C 09/18/15 310.0 0.05 0.55
ICE 150918P00120000 P 09/18/15 120.0 0.00 0.75
ICE 150918P00125000 P 09/18/15 125.0 0.00 0.85
ICE 150918P00130000 P 09/18/15 130.0 0.05 0.90
ICE 150918P00135000 P 09/18/15 135.0 0.15 1.00
ICE 150918P00140000 P 09/18/15 140.0 0.15 1.15
ICE 150918P00145000 P 09/18/15 145.0 0.10 1.25
ICE 150918P00150000 P 09/18/15 150.0 0.25 1.40
ICE 150918P00155000 P 09/18/15 155.0 0.40 1.50
ICE 150918P00160000 P 09/18/15 160.0 0.60 1.65
ICE 150918P00165000 P 09/18/15 165.0 0.35 1.85
ICE 150918P00170000 P 09/18/15 170.0 1.45 2.00
ICE 150918P00175000 P 09/18/15 175.0 1.65 2.25
ICE 150918P00180000 P 09/18/15 180.0 1.90 2.80
ICE 150918P00185000 P 09/18/15 185.0 2.25 3.00
ICE 150918P00190000 P 09/18/15 190.0 2.65 3.60
ICE 150918P00195000 P 09/18/15 195.0 3.20 4.10
ICE 150918P00200000 P 09/18/15 200.0 3.90 4.90
ICE 150918P00210000 P 09/18/15 210.0 5.50 6.80
ICE 150918P00220000 P 09/18/15 220.0 8.00 9.50
ICE 150918P00230000 P 09/18/15 230.0 11.50 13.60
ICE 150918P00240000 P 09/18/15 240.0 15.80 18.60
ICE 150918P00250000 P 09/18/15 250.0 21.80 24.30
ICE 150918P00260000 P 09/18/15 260.0 28.20 31.40
ICE 150918P00270000 P 09/18/15 270.0 36.20 39.40
ICE 150918P00280000 P 09/18/15 280.0 44.70 47.90
ICE 150918P00290000 P 09/18/15 290.0 54.10 56.90
ICE 150918P00300000 P 09/18/15 300.0 62.60 66.30
ICE 150918P00310000 P 09/18/15 310.0 72.30 76.20
ICE 160115C00095000 C 01/15/16 95.0 140.10 143.50
ICE 160115C00100000 C 01/15/16 100.0 134.60 138.60
ICE 160115C00105000 C 01/15/16 105.0 130.10 133.50
ICE 160115C00110000 C 01/15/16 110.0 124.60 128.60
ICE 160115C00115000 C 01/15/16 115.0 119.60 123.60
ICE 160115C00120000 C 01/15/16 120.0 114.60 118.70
ICE 160115C00125000 C 01/15/16 125.0 110.00 113.80
ICE 160115C00130000 C 01/15/16 130.0 105.30 108.50
ICE 160115C00135000 C 01/15/16 135.0 100.20 103.60
ICE 160115C00140000 C 01/15/16 140.0 95.30 98.80
ICE 160115C00145000 C 01/15/16 145.0 90.00 93.90
ICE 160115C00150000 C 01/15/16 150.0 85.60 89.00
ICE 160115C00155000 C 01/15/16 155.0 80.70 84.60
ICE 160115C00160000 C 01/15/16 160.0 76.00 79.10
ICE 160115C00165000 C 01/15/16 165.0 71.30 74.50
ICE 160115C00170000 C 01/15/16 170.0 66.50 70.00
ICE 160115C00175000 C 01/15/16 175.0 61.90 65.10
ICE 160115C00180000 C 01/15/16 180.0 56.70 60.40
ICE 160115C00185000 C 01/15/16 185.0 52.20 56.00
ICE 160115C00190000 C 01/15/16 190.0 47.90 51.70
ICE 160115C00195000 C 01/15/16 195.0 43.70 47.60
ICE 160115C00200000 C 01/15/16 200.0 39.60 43.80
ICE 160115C00210000 C 01/15/16 210.0 31.60 35.30
ICE 160115C00220000 C 01/15/16 220.0 24.60 28.30
ICE 160115C00230000 C 01/15/16 230.0 18.70 22.60
ICE 160115C00240000 C 01/15/16 240.0 14.80 17.20
ICE 160115C00250000 C 01/15/16 250.0 9.60 13.10
ICE 160115C00260000 C 01/15/16 260.0 6.80 9.20
ICE 160115C00270000 C 01/15/16 270.0 4.60 6.50
ICE 160115C00280000 C 01/15/16 280.0 2.80 4.40
ICE 160115C00290000 C 01/15/16 290.0 2.60 3.10
ICE 160115C00300000 C 01/15/16 300.0 1.15 2.10
ICE 160115P00095000 P 01/15/16 95.0 0.10 0.50
ICE 160115P00100000 P 01/15/16 100.0 0.10 0.65
ICE 160115P00105000 P 01/15/16 105.0 0.15 1.15
ICE 160115P00110000 P 01/15/16 110.0 0.20 1.25
ICE 160115P00115000 P 01/15/16 115.0 0.35 1.35
ICE 160115P00120000 P 01/15/16 120.0 0.45 1.45
ICE 160115P00125000 P 01/15/16 125.0 0.45 1.55
ICE 160115P00130000 P 01/15/16 130.0 0.60 1.70
ICE 160115P00135000 P 01/15/16 135.0 0.75 1.85
ICE 160115P00140000 P 01/15/16 140.0 0.95 2.00
ICE 160115P00145000 P 01/15/16 145.0 1.15 2.15
ICE 160115P00150000 P 01/15/16 150.0 1.40 2.35
ICE 160115P00155000 P 01/15/16 155.0 1.60 2.55
ICE 160115P00160000 P 01/15/16 160.0 1.85 2.80
ICE 160115P00165000 P 01/15/16 165.0 2.10 3.00
ICE 160115P00170000 P 01/15/16 170.0 2.20 3.50
ICE 160115P00175000 P 01/15/16 175.0 2.60 4.10
ICE 160115P00180000 P 01/15/16 180.0 3.10 4.60
ICE 160115P00185000 P 01/15/16 185.0 3.70 5.30
ICE 160115P00190000 P 01/15/16 190.0 4.40 6.00
ICE 160115P00195000 P 01/15/16 195.0 5.10 7.00
ICE 160115P00200000 P 01/15/16 200.0 6.00 6.90
ICE 160115P00210000 P 01/15/16 210.0 8.50 10.40
ICE 160115P00220000 P 01/15/16 220.0 11.20 13.70
ICE 160115P00230000 P 01/15/16 230.0 15.10 17.80
ICE 160115P00240000 P 01/15/16 240.0 19.90 22.90
ICE 160115P00250000 P 01/15/16 250.0 25.60 29.00
ICE 160115P00260000 P 01/15/16 260.0 32.00 35.60
ICE 160115P00270000 P 01/15/16 270.0 38.60 42.70
ICE 160115P00280000 P 01/15/16 280.0 47.20 51.00
ICE 160115P00290000 P 01/15/16 290.0 55.80 59.60
ICE 160115P00300000 P 01/15/16 300.0 64.80 68.10

OPRA data is delayed 15 minutes.