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 Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ICE 150220C00150000 C 02/20/15 150.0 54.00 58.20
ICE 150220C00155000 C 02/20/15 155.0 49.00 53.30
ICE 150220C00160000 C 02/20/15 160.0 44.00 48.20
ICE 150220C00165000 C 02/20/15 165.0 39.00 43.30
ICE 150220C00170000 C 02/20/15 170.0 34.10 38.40
ICE 150220C00175000 C 02/20/15 175.0 30.20 33.50
ICE 150220C00180000 C 02/20/15 180.0 25.00 28.60
ICE 150220C00185000 C 02/20/15 185.0 21.00 23.90
ICE 150220C00190000 C 02/20/15 190.0 16.50 19.40
ICE 150220C00195000 C 02/20/15 195.0 12.20 14.90
ICE 150220C00200000 C 02/20/15 200.0 8.60 9.80
ICE 150220C00210000 C 02/20/15 210.0 3.40 4.30
ICE 150220C00220000 C 02/20/15 220.0 0.80 1.25
ICE 150220C00230000 C 02/20/15 230.0 0.15 0.45
ICE 150220C00240000 C 02/20/15 240.0 0.00 0.25
ICE 150220C00250000 C 02/20/15 250.0 0.00 0.25
ICE 150220C00260000 C 02/20/15 260.0 0.00 0.20
ICE 150220C00270000 C 02/20/15 270.0 0.00 0.15
ICE 150220C00280000 C 02/20/15 280.0 0.00 0.15
ICE 150220C00290000 C 02/20/15 290.0 0.00 0.15
ICE 150220C00300000 C 02/20/15 300.0 0.00 0.20
ICE 150220C00310000 C 02/20/15 310.0 0.00 0.20
ICE 150220C00320000 C 02/20/15 320.0 0.00 0.15
ICE 150220C00330000 C 02/20/15 330.0 0.00 0.20
ICE 150220P00150000 P 02/20/15 150.0 0.00 0.30
ICE 150220P00155000 P 02/20/15 155.0 0.00 0.30
ICE 150220P00160000 P 02/20/15 160.0 0.00 0.35
ICE 150220P00165000 P 02/20/15 165.0 0.10 0.35
ICE 150220P00170000 P 02/20/15 170.0 0.15 0.55
ICE 150220P00175000 P 02/20/15 175.0 0.20 0.75
ICE 150220P00180000 P 02/20/15 180.0 0.30 0.95
ICE 150220P00185000 P 02/20/15 185.0 0.45 1.30
ICE 150220P00190000 P 02/20/15 190.0 0.75 2.00
ICE 150220P00195000 P 02/20/15 195.0 1.30 2.60
ICE 150220P00200000 P 02/20/15 200.0 2.55 3.60
ICE 150220P00210000 P 02/20/15 210.0 7.40 8.10
ICE 150220P00220000 P 02/20/15 220.0 13.60 15.70
ICE 150220P00230000 P 02/20/15 230.0 22.20 26.30
ICE 150220P00240000 P 02/20/15 240.0 32.00 36.40
ICE 150220P00250000 P 02/20/15 250.0 42.00 46.50
ICE 150220P00260000 P 02/20/15 260.0 52.00 56.50
ICE 150220P00270000 P 02/20/15 270.0 62.00 66.50
ICE 150220P00280000 P 02/20/15 280.0 72.00 76.50
ICE 150220P00290000 P 02/20/15 290.0 82.00 86.50
ICE 150220P00300000 P 02/20/15 300.0 92.00 96.40
ICE 150220P00310000 P 02/20/15 310.0 102.00 106.40
ICE 150220P00320000 P 02/20/15 320.0 112.00 116.40
ICE 150220P00330000 P 02/20/15 330.0 122.00 126.40
ICE 150320C00115000 C 03/20/15 115.0 89.00 93.30
ICE 150320C00120000 C 03/20/15 120.0 84.00 88.20
ICE 150320C00125000 C 03/20/15 125.0 79.20 83.30
ICE 150320C00130000 C 03/20/15 130.0 74.40 78.20
ICE 150320C00135000 C 03/20/15 135.0 69.00 73.30
ICE 150320C00140000 C 03/20/15 140.0 64.20 68.30
ICE 150320C00145000 C 03/20/15 145.0 59.50 63.20
ICE 150320C00150000 C 03/20/15 150.0 54.00 58.40
ICE 150320C00155000 C 03/20/15 155.0 49.30 53.40
ICE 150320C00160000 C 03/20/15 160.0 44.70 48.60
ICE 150320C00165000 C 03/20/15 165.0 40.10 43.80
ICE 150320C00170000 C 03/20/15 170.0 35.20 39.00
ICE 150320C00175000 C 03/20/15 175.0 31.20 34.30
ICE 150320C00180000 C 03/20/15 180.0 26.70 29.70
ICE 150320C00185000 C 03/20/15 185.0 22.10 25.20
ICE 150320C00190000 C 03/20/15 190.0 17.90 20.90
ICE 150320C00195000 C 03/20/15 195.0 14.20 16.90
ICE 150320C00200000 C 03/20/15 200.0 10.90 13.20
ICE 150320C00210000 C 03/20/15 210.0 5.40 6.70
ICE 150320C00220000 C 03/20/15 220.0 1.70 2.30
ICE 150320C00230000 C 03/20/15 230.0 0.45 1.30
ICE 150320C00240000 C 03/20/15 240.0 0.05 0.50
ICE 150320C00250000 C 03/20/15 250.0 0.00 0.25
ICE 150320C00260000 C 03/20/15 260.0 0.00 0.25
ICE 150320C00270000 C 03/20/15 270.0 0.00 0.25
ICE 150320C00280000 C 03/20/15 280.0 0.00 0.25
ICE 150320C00290000 C 03/20/15 290.0 0.00 0.25
ICE 150320P00115000 P 03/20/15 115.0 0.00 0.25
ICE 150320P00120000 P 03/20/15 120.0 0.00 0.30
ICE 150320P00125000 P 03/20/15 125.0 0.05 0.40
ICE 150320P00130000 P 03/20/15 130.0 0.05 0.40
ICE 150320P00135000 P 03/20/15 135.0 0.10 0.45
ICE 150320P00140000 P 03/20/15 140.0 0.15 0.50
ICE 150320P00145000 P 03/20/15 145.0 0.15 0.55
ICE 150320P00150000 P 03/20/15 150.0 0.20 0.65
ICE 150320P00155000 P 03/20/15 155.0 0.30 0.75
ICE 150320P00160000 P 03/20/15 160.0 0.40 0.90
ICE 150320P00165000 P 03/20/15 165.0 0.50 1.00
ICE 150320P00170000 P 03/20/15 170.0 0.70 1.25
ICE 150320P00175000 P 03/20/15 175.0 0.95 1.55
ICE 150320P00180000 P 03/20/15 180.0 1.20 2.05
ICE 150320P00185000 P 03/20/15 185.0 1.60 2.75
ICE 150320P00190000 P 03/20/15 190.0 2.30 3.40
ICE 150320P00195000 P 03/20/15 195.0 3.20 5.00
ICE 150320P00200000 P 03/20/15 200.0 4.50 6.20
ICE 150320P00210000 P 03/20/15 210.0 9.00 10.90
ICE 150320P00220000 P 03/20/15 220.0 15.00 17.70
ICE 150320P00230000 P 03/20/15 230.0 23.50 26.10
ICE 150320P00240000 P 03/20/15 240.0 32.70 36.90
ICE 150320P00250000 P 03/20/15 250.0 42.60 47.00
ICE 150320P00260000 P 03/20/15 260.0 52.50 57.00
ICE 150320P00270000 P 03/20/15 270.0 62.50 67.00
ICE 150320P00280000 P 03/20/15 280.0 72.50 77.00
ICE 150320P00290000 P 03/20/15 290.0 82.50 87.00
ICE 150619C00115000 C 06/19/15 115.0 90.30 93.30
ICE 150619C00120000 C 06/19/15 120.0 84.20 88.30
ICE 150619C00125000 C 06/19/15 125.0 80.30 83.40
ICE 150619C00130000 C 06/19/15 130.0 75.70 78.60
ICE 150619C00135000 C 06/19/15 135.0 70.70 73.60
ICE 150619C00140000 C 06/19/15 140.0 65.80 68.70
ICE 150619C00145000 C 06/19/15 145.0 59.60 63.90
ICE 150619C00150000 C 06/19/15 150.0 55.70 59.10
ICE 150619C00155000 C 06/19/15 155.0 51.20 54.30
ICE 150619C00160000 C 06/19/15 160.0 46.00 49.60
ICE 150619C00165000 C 06/19/15 165.0 41.40 45.00
ICE 150619C00170000 C 06/19/15 170.0 37.70 40.50
ICE 150619C00175000 C 06/19/15 175.0 33.10 36.10
ICE 150619C00180000 C 06/19/15 180.0 29.00 32.00
ICE 150619C00185000 C 06/19/15 185.0 24.60 28.00
ICE 150619C00190000 C 06/19/15 190.0 21.00 24.30
ICE 150619C00195000 C 06/19/15 195.0 18.10 20.80
ICE 150619C00200000 C 06/19/15 200.0 15.00 17.40
ICE 150619C00210000 C 06/19/15 210.0 9.50 11.70
ICE 150619C00220000 C 06/19/15 220.0 5.80 7.30
ICE 150619C00230000 C 06/19/15 230.0 2.90 4.30
ICE 150619C00240000 C 06/19/15 240.0 1.45 2.55
ICE 150619C00250000 C 06/19/15 250.0 0.70 1.30
ICE 150619C00260000 C 06/19/15 260.0 0.15 1.10
ICE 150619C00270000 C 06/19/15 270.0 0.15 0.50
ICE 150619C00280000 C 06/19/15 280.0 0.00 0.30
ICE 150619C00290000 C 06/19/15 290.0 0.00 0.35
ICE 150619C00300000 C 06/19/15 300.0 0.00 0.75
ICE 150619P00115000 P 06/19/15 115.0 0.20 1.25
ICE 150619P00120000 P 06/19/15 120.0 0.40 1.20
ICE 150619P00125000 P 06/19/15 125.0 0.40 1.30
ICE 150619P00130000 P 06/19/15 130.0 0.25 1.10
ICE 150619P00135000 P 06/19/15 135.0 0.35 1.10
ICE 150619P00140000 P 06/19/15 140.0 0.70 1.40
ICE 150619P00145000 P 06/19/15 145.0 0.90 1.65
ICE 150619P00150000 P 06/19/15 150.0 1.15 1.85
ICE 150619P00155000 P 06/19/15 155.0 1.35 2.20
ICE 150619P00160000 P 06/19/15 160.0 1.65 2.55
ICE 150619P00165000 P 06/19/15 165.0 2.05 2.95
ICE 150619P00170000 P 06/19/15 170.0 2.00 3.90
ICE 150619P00175000 P 06/19/15 175.0 3.10 4.50
ICE 150619P00180000 P 06/19/15 180.0 3.70 5.70
ICE 150619P00185000 P 06/19/15 185.0 4.60 5.90
ICE 150619P00190000 P 06/19/15 190.0 5.80 7.10
ICE 150619P00195000 P 06/19/15 195.0 7.10 8.80
ICE 150619P00200000 P 06/19/15 200.0 8.80 11.30
ICE 150619P00210000 P 06/19/15 210.0 13.10 15.70
ICE 150619P00220000 P 06/19/15 220.0 18.90 21.70
ICE 150619P00230000 P 06/19/15 230.0 26.30 29.00
ICE 150619P00240000 P 06/19/15 240.0 34.60 38.50
ICE 150619P00250000 P 06/19/15 250.0 43.80 47.40
ICE 150619P00260000 P 06/19/15 260.0 53.10 57.70
ICE 150619P00270000 P 06/19/15 270.0 63.00 67.40
ICE 150619P00280000 P 06/19/15 280.0 73.00 77.30
ICE 150619P00290000 P 06/19/15 290.0 83.00 87.10
ICE 150619P00300000 P 06/19/15 300.0 92.70 97.10
ICE 150918C00120000 C 09/18/15 120.0 85.20 88.60
ICE 150918C00125000 C 09/18/15 125.0 80.50 83.80
ICE 150918C00130000 C 09/18/15 130.0 75.60 78.80
ICE 150918C00135000 C 09/18/15 135.0 70.60 74.00
ICE 150918C00140000 C 09/18/15 140.0 66.10 69.30
ICE 150918C00145000 C 09/18/15 145.0 61.40 64.50
ICE 150918C00150000 C 09/18/15 150.0 56.70 59.90
ICE 150918C00155000 C 09/18/15 155.0 52.40 55.40
ICE 150918C00160000 C 09/18/15 160.0 47.90 51.10
ICE 150918C00165000 C 09/18/15 165.0 43.80 46.60
ICE 150918C00170000 C 09/18/15 170.0 39.50 42.50
ICE 150918C00175000 C 09/18/15 175.0 35.30 38.50
ICE 150918C00180000 C 09/18/15 180.0 31.60 34.60
ICE 150918C00185000 C 09/18/15 185.0 27.90 30.80
ICE 150918C00190000 C 09/18/15 190.0 24.40 27.30
ICE 150918C00195000 C 09/18/15 195.0 20.90 23.80
ICE 150918C00200000 C 09/18/15 200.0 18.20 20.70
ICE 150918C00210000 C 09/18/15 210.0 12.70 15.30
ICE 150918C00220000 C 09/18/15 220.0 8.10 9.90
ICE 150918C00230000 C 09/18/15 230.0 4.80 7.50
ICE 150918C00240000 C 09/18/15 240.0 3.00 5.00
ICE 150918C00250000 C 09/18/15 250.0 1.90 3.20
ICE 150918C00260000 C 09/18/15 260.0 1.15 2.25
ICE 150918C00270000 C 09/18/15 270.0 0.70 1.55
ICE 150918C00280000 C 09/18/15 280.0 0.40 1.25
ICE 150918C00290000 C 09/18/15 290.0 0.20 1.00
ICE 150918C00300000 C 09/18/15 300.0 0.05 0.85
ICE 150918C00310000 C 09/18/15 310.0 0.00 0.75
ICE 150918P00120000 P 09/18/15 120.0 0.75 1.65
ICE 150918P00125000 P 09/18/15 125.0 0.90 1.75
ICE 150918P00130000 P 09/18/15 130.0 1.10 1.95
ICE 150918P00135000 P 09/18/15 135.0 1.35 2.25
ICE 150918P00140000 P 09/18/15 140.0 1.45 2.65
ICE 150918P00145000 P 09/18/15 145.0 1.90 2.50
ICE 150918P00150000 P 09/18/15 150.0 2.15 3.70
ICE 150918P00155000 P 09/18/15 155.0 2.50 4.10
ICE 150918P00160000 P 09/18/15 160.0 3.10 5.10
ICE 150918P00165000 P 09/18/15 165.0 3.70 5.50
ICE 150918P00170000 P 09/18/15 170.0 4.40 6.50
ICE 150918P00175000 P 09/18/15 175.0 5.20 7.10
ICE 150918P00180000 P 09/18/15 180.0 6.10 8.40
ICE 150918P00185000 P 09/18/15 185.0 7.40 10.00
ICE 150918P00190000 P 09/18/15 190.0 8.80 11.50
ICE 150918P00195000 P 09/18/15 195.0 10.40 13.00
ICE 150918P00200000 P 09/18/15 200.0 12.40 15.30
ICE 150918P00210000 P 09/18/15 210.0 17.10 19.40
ICE 150918P00220000 P 09/18/15 220.0 22.70 25.50
ICE 150918P00230000 P 09/18/15 230.0 29.20 32.20
ICE 150918P00240000 P 09/18/15 240.0 37.30 40.20
ICE 150918P00250000 P 09/18/15 250.0 45.40 48.80
ICE 150918P00260000 P 09/18/15 260.0 54.80 58.50
ICE 150918P00270000 P 09/18/15 270.0 64.00 67.90
ICE 150918P00280000 P 09/18/15 280.0 73.70 78.00
ICE 150918P00290000 P 09/18/15 290.0 83.50 87.70
ICE 150918P00300000 P 09/18/15 300.0 93.30 97.70
ICE 150918P00310000 P 09/18/15 310.0 103.30 107.50
ICE 160115C00095000 C 01/15/16 95.0 109.00 113.50
ICE 160115C00100000 C 01/15/16 100.0 104.00 108.50
ICE 160115C00105000 C 01/15/16 105.0 99.00 103.50
ICE 160115C00110000 C 01/15/16 110.0 94.00 98.80
ICE 160115C00115000 C 01/15/16 115.0 90.20 94.00
ICE 160115C00120000 C 01/15/16 120.0 85.30 89.30
ICE 160115C00125000 C 01/15/16 125.0 80.00 84.30
ICE 160115C00130000 C 01/15/16 130.0 76.40 79.40
ICE 160115C00135000 C 01/15/16 135.0 71.30 74.70
ICE 160115C00140000 C 01/15/16 140.0 67.30 70.30
ICE 160115C00145000 C 01/15/16 145.0 62.40 65.80
ICE 160115C00150000 C 01/15/16 150.0 58.10 61.70
ICE 160115C00155000 C 01/15/16 155.0 53.90 57.40
ICE 160115C00160000 C 01/15/16 160.0 49.30 52.70
ICE 160115C00165000 C 01/15/16 165.0 45.30 48.60
ICE 160115C00170000 C 01/15/16 170.0 41.20 45.10
ICE 160115C00175000 C 01/15/16 175.0 37.30 40.90
ICE 160115C00180000 C 01/15/16 180.0 33.80 37.40
ICE 160115C00185000 C 01/15/16 185.0 30.20 33.80
ICE 160115C00190000 C 01/15/16 190.0 26.80 30.40
ICE 160115C00195000 C 01/15/16 195.0 23.70 27.20
ICE 160115C00200000 C 01/15/16 200.0 20.70 24.20
ICE 160115C00210000 C 01/15/16 210.0 15.50 19.00
ICE 160115C00220000 C 01/15/16 220.0 10.90 14.30
ICE 160115C00230000 C 01/15/16 230.0 9.00 10.80
ICE 160115C00240000 C 01/15/16 240.0 6.00 7.90
ICE 160115C00250000 C 01/15/16 250.0 2.65 6.60
ICE 160115C00260000 C 01/15/16 260.0 1.35 4.70
ICE 160115C00270000 C 01/15/16 270.0 0.55 3.50
ICE 160115C00280000 C 01/15/16 280.0 0.25 3.40
ICE 160115C00290000 C 01/15/16 290.0 0.80 1.90
ICE 160115C00300000 C 01/15/16 300.0 0.20 1.05
ICE 160115P00095000 P 01/15/16 95.0 0.50 2.30
ICE 160115P00100000 P 01/15/16 100.0 0.35 1.95
ICE 160115P00105000 P 01/15/16 105.0 0.90 2.05
ICE 160115P00110000 P 01/15/16 110.0 1.10 2.65
ICE 160115P00115000 P 01/15/16 115.0 1.25 2.85
ICE 160115P00120000 P 01/15/16 120.0 1.50 3.10
ICE 160115P00125000 P 01/15/16 125.0 0.00 4.20
ICE 160115P00130000 P 01/15/16 130.0 2.05 3.80
ICE 160115P00135000 P 01/15/16 135.0 2.40 4.80
ICE 160115P00140000 P 01/15/16 140.0 2.80 5.40
ICE 160115P00145000 P 01/15/16 145.0 3.30 5.40
ICE 160115P00150000 P 01/15/16 150.0 3.90 6.20
ICE 160115P00155000 P 01/15/16 155.0 2.70 6.90
ICE 160115P00160000 P 01/15/16 160.0 5.30 7.60
ICE 160115P00165000 P 01/15/16 165.0 6.10 8.60
ICE 160115P00170000 P 01/15/16 170.0 5.60 9.60
ICE 160115P00175000 P 01/15/16 175.0 7.10 10.80
ICE 160115P00180000 P 01/15/16 180.0 8.50 12.20
ICE 160115P00185000 P 01/15/16 185.0 10.60 13.50
ICE 160115P00190000 P 01/15/16 190.0 12.20 15.20
ICE 160115P00195000 P 01/15/16 195.0 14.10 17.20
ICE 160115P00200000 P 01/15/16 200.0 16.30 19.10
ICE 160115P00210000 P 01/15/16 210.0 20.70 24.20
ICE 160115P00220000 P 01/15/16 220.0 26.40 29.90
ICE 160115P00230000 P 01/15/16 230.0 32.40 36.10
ICE 160115P00240000 P 01/15/16 240.0 39.60 43.60
ICE 160115P00250000 P 01/15/16 250.0 47.70 51.90
ICE 160115P00260000 P 01/15/16 260.0 56.10 60.00
ICE 160115P00270000 P 01/15/16 270.0 64.80 69.00
ICE 160115P00280000 P 01/15/16 280.0 75.00 79.50
ICE 160115P00290000 P 01/15/16 290.0 84.00 88.90
ICE 160115P00300000 P 01/15/16 300.0 93.50 98.00

OPRA data is delayed 15 minutes.