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 (2014-10-17)Premium Content

Intercontinental Exchange Inc (ICE)
As of Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ICE 141122C00140000 C 11/22/14 140.0 64.50 67.70
ICE 141122C00145000 C 11/22/14 145.0 59.40 62.50
ICE 141122C00150000 C 11/22/14 150.0 54.50 57.90
ICE 141122C00155000 C 11/22/14 155.0 49.50 52.30
ICE 141122C00160000 C 11/22/14 160.0 44.60 47.40
ICE 141122C00165000 C 11/22/14 165.0 39.60 43.00
ICE 141122C00170000 C 11/22/14 170.0 34.70 37.70
ICE 141122C00175000 C 11/22/14 175.0 29.80 32.60
ICE 141122C00180000 C 11/22/14 180.0 25.10 28.20
ICE 141122C00185000 C 11/22/14 185.0 20.50 22.90
ICE 141122C00190000 C 11/22/14 190.0 15.90 18.40
ICE 141122C00195000 C 11/22/14 195.0 11.90 14.00
ICE 141122C00200000 C 11/22/14 200.0 9.30 10.20
ICE 141122C00210000 C 11/22/14 210.0 3.60 4.00
ICE 141122C00220000 C 11/22/14 220.0 0.65 1.20
ICE 141122C00230000 C 11/22/14 230.0 0.05 0.55
ICE 141122C00240000 C 11/22/14 240.0 0.00 0.50
ICE 141122C00250000 C 11/22/14 250.0 0.00 0.40
ICE 141122C00260000 C 11/22/14 260.0 0.00 0.25
ICE 141122C00270000 C 11/22/14 270.0 0.00 0.15
ICE 141122C00280000 C 11/22/14 280.0 0.00 0.10
ICE 141122C00290000 C 11/22/14 290.0 0.00 0.10
ICE 141122C00300000 C 11/22/14 300.0 0.00 0.10
ICE 141122P00140000 P 11/22/14 140.0 0.00 0.20
ICE 141122P00145000 P 11/22/14 145.0 0.00 0.35
ICE 141122P00150000 P 11/22/14 150.0 0.00 0.50
ICE 141122P00155000 P 11/22/14 155.0 0.05 0.50
ICE 141122P00160000 P 11/22/14 160.0 0.10 0.60
ICE 141122P00165000 P 11/22/14 165.0 0.05 0.55
ICE 141122P00170000 P 11/22/14 170.0 0.15 0.65
ICE 141122P00175000 P 11/22/14 175.0 0.35 0.60
ICE 141122P00180000 P 11/22/14 180.0 0.55 1.05
ICE 141122P00185000 P 11/22/14 185.0 0.85 1.55
ICE 141122P00190000 P 11/22/14 190.0 1.30 1.90
ICE 141122P00195000 P 11/22/14 195.0 1.85 2.35
ICE 141122P00200000 P 11/22/14 200.0 3.10 3.60
ICE 141122P00210000 P 11/22/14 210.0 7.10 8.60
ICE 141122P00220000 P 11/22/14 220.0 14.10 16.30
ICE 141122P00230000 P 11/22/14 230.0 23.10 26.00
ICE 141122P00240000 P 11/22/14 240.0 32.50 35.80
ICE 141122P00250000 P 11/22/14 250.0 42.70 45.90
ICE 141122P00260000 P 11/22/14 260.0 52.70 55.80
ICE 141122P00270000 P 11/22/14 270.0 62.10 65.90
ICE 141122P00280000 P 11/22/14 280.0 71.70 75.80
ICE 141122P00290000 P 11/22/14 290.0 81.70 85.80
ICE 141122P00300000 P 11/22/14 300.0 91.40 95.80
ICE 141220C00110000 C 12/20/14 110.0 94.30 97.20
ICE 141220C00115000 C 12/20/14 115.0 89.40 92.70
ICE 141220C00120000 C 12/20/14 120.0 84.40 88.60
ICE 141220C00125000 C 12/20/14 125.0 79.40 83.60
ICE 141220C00130000 C 12/20/14 130.0 74.50 77.40
ICE 141220C00135000 C 12/20/14 135.0 69.50 73.10
ICE 141220C00140000 C 12/20/14 140.0 64.60 67.40
ICE 141220C00145000 C 12/20/14 145.0 59.60 62.40
ICE 141220C00150000 C 12/20/14 150.0 54.70 57.80
ICE 141220C00155000 C 12/20/14 155.0 49.80 53.10
ICE 141220C00160000 C 12/20/14 160.0 44.80 47.90
ICE 141220C00165000 C 12/20/14 165.0 39.90 43.00
ICE 141220C00170000 C 12/20/14 170.0 35.10 38.20
ICE 141220C00175000 C 12/20/14 175.0 30.40 33.10
ICE 141220C00180000 C 12/20/14 180.0 25.70 28.10
ICE 141220C00185000 C 12/20/14 185.0 21.10 23.60
ICE 141220C00190000 C 12/20/14 190.0 17.00 19.30
ICE 141220C00195000 C 12/20/14 195.0 14.60 15.50
ICE 141220C00200000 C 12/20/14 200.0 10.90 11.80
ICE 141220C00210000 C 12/20/14 210.0 4.10 6.00
ICE 141220C00220000 C 12/20/14 220.0 1.85 2.65
ICE 141220C00230000 C 12/20/14 230.0 0.35 1.25
ICE 141220C00240000 C 12/20/14 240.0 0.10 0.75
ICE 141220C00250000 C 12/20/14 250.0 0.00 0.55
ICE 141220C00260000 C 12/20/14 260.0 0.00 0.50
ICE 141220C00270000 C 12/20/14 270.0 0.00 0.35
ICE 141220C00280000 C 12/20/14 280.0 0.00 0.30
ICE 141220C00290000 C 12/20/14 290.0 0.00 0.20
ICE 141220C00300000 C 12/20/14 300.0 0.00 0.15
ICE 141220P00110000 P 12/20/14 110.0 0.00 0.15
ICE 141220P00115000 P 12/20/14 115.0 0.00 0.15
ICE 141220P00120000 P 12/20/14 120.0 0.00 0.25
ICE 141220P00125000 P 12/20/14 125.0 0.00 0.45
ICE 141220P00130000 P 12/20/14 130.0 0.05 0.60
ICE 141220P00135000 P 12/20/14 135.0 0.00 0.85
ICE 141220P00140000 P 12/20/14 140.0 0.00 1.15
ICE 141220P00145000 P 12/20/14 145.0 0.00 1.40
ICE 141220P00150000 P 12/20/14 150.0 0.00 1.75
ICE 141220P00155000 P 12/20/14 155.0 0.00 1.05
ICE 141220P00160000 P 12/20/14 160.0 0.20 1.15
ICE 141220P00165000 P 12/20/14 165.0 0.30 1.00
ICE 141220P00170000 P 12/20/14 170.0 0.75 1.65
ICE 141220P00175000 P 12/20/14 175.0 0.85 1.50
ICE 141220P00180000 P 12/20/14 180.0 1.20 2.45
ICE 141220P00185000 P 12/20/14 185.0 1.65 3.10
ICE 141220P00190000 P 12/20/14 190.0 2.45 4.10
ICE 141220P00195000 P 12/20/14 195.0 3.60 5.40
ICE 141220P00200000 P 12/20/14 200.0 4.90 7.10
ICE 141220P00210000 P 12/20/14 210.0 9.30 11.60
ICE 141220P00220000 P 12/20/14 220.0 16.00 18.50
ICE 141220P00230000 P 12/20/14 230.0 24.40 27.00
ICE 141220P00240000 P 12/20/14 240.0 33.90 36.60
ICE 141220P00250000 P 12/20/14 250.0 43.60 46.40
ICE 141220P00260000 P 12/20/14 260.0 53.60 56.40
ICE 141220P00270000 P 12/20/14 270.0 63.60 66.30
ICE 141220P00280000 P 12/20/14 280.0 73.20 76.30
ICE 141220P00290000 P 12/20/14 290.0 83.10 86.30
ICE 141220P00300000 P 12/20/14 300.0 91.70 96.20
ICE 150117C00110000 C 01/17/15 110.0 94.30 98.30
ICE 150117C00115000 C 01/17/15 115.0 89.40 93.20
ICE 150117C00120000 C 01/17/15 120.0 84.40 88.10
ICE 150117C00125000 C 01/17/15 125.0 79.40 82.90
ICE 150117C00130000 C 01/17/15 130.0 74.60 77.30
ICE 150117C00135000 C 01/17/15 135.0 69.60 72.40
ICE 150117C00140000 C 01/17/15 140.0 64.70 67.60
ICE 150117C00145000 C 01/17/15 145.0 59.80 62.60
ICE 150117C00150000 C 01/17/15 150.0 54.80 58.00
ICE 150117C00155000 C 01/17/15 155.0 49.90 52.70
ICE 150117C00160000 C 01/17/15 160.0 45.00 48.20
ICE 150117C00165000 C 01/17/15 165.0 40.20 43.40
ICE 150117C00170000 C 01/17/15 170.0 35.50 38.40
ICE 150117C00175000 C 01/17/15 175.0 30.80 33.50
ICE 150117C00180000 C 01/17/15 180.0 26.20 28.90
ICE 150117C00185000 C 01/17/15 185.0 21.80 24.40
ICE 150117C00190000 C 01/17/15 190.0 17.70 20.40
ICE 150117C00195000 C 01/17/15 195.0 14.80 16.40
ICE 150117C00200000 C 01/17/15 200.0 11.70 12.90
ICE 150117C00210000 C 01/17/15 210.0 6.70 7.30
ICE 150117C00220000 C 01/17/15 220.0 2.60 3.60
ICE 150117C00230000 C 01/17/15 230.0 1.15 1.75
ICE 150117C00240000 C 01/17/15 240.0 0.50 0.75
ICE 150117C00250000 C 01/17/15 250.0 0.10 0.60
ICE 150117C00260000 C 01/17/15 260.0 0.00 0.50
ICE 150117C00270000 C 01/17/15 270.0 0.00 0.50
ICE 150117C00280000 C 01/17/15 280.0 0.00 0.45
ICE 150117C00290000 C 01/17/15 290.0 0.00 0.35
ICE 150117P00110000 P 01/17/15 110.0 0.00 0.40
ICE 150117P00115000 P 01/17/15 115.0 0.00 0.50
ICE 150117P00120000 P 01/17/15 120.0 0.05 0.50
ICE 150117P00125000 P 01/17/15 125.0 0.05 0.50
ICE 150117P00130000 P 01/17/15 130.0 0.10 0.55
ICE 150117P00135000 P 01/17/15 135.0 0.10 0.60
ICE 150117P00140000 P 01/17/15 140.0 0.15 0.65
ICE 150117P00145000 P 01/17/15 145.0 0.30 0.80
ICE 150117P00150000 P 01/17/15 150.0 0.40 0.90
ICE 150117P00155000 P 01/17/15 155.0 0.50 1.00
ICE 150117P00160000 P 01/17/15 160.0 0.70 1.20
ICE 150117P00165000 P 01/17/15 165.0 0.85 1.50
ICE 150117P00170000 P 01/17/15 170.0 1.05 1.90
ICE 150117P00175000 P 01/17/15 175.0 1.50 2.35
ICE 150117P00180000 P 01/17/15 180.0 2.10 3.10
ICE 150117P00185000 P 01/17/15 185.0 2.70 3.90
ICE 150117P00190000 P 01/17/15 190.0 3.60 5.00
ICE 150117P00195000 P 01/17/15 195.0 4.80 6.50
ICE 150117P00200000 P 01/17/15 200.0 6.40 8.10
ICE 150117P00210000 P 01/17/15 210.0 10.90 11.60
ICE 150117P00220000 P 01/17/15 220.0 16.70 19.80
ICE 150117P00230000 P 01/17/15 230.0 25.10 27.90
ICE 150117P00240000 P 01/17/15 240.0 34.10 36.60
ICE 150117P00250000 P 01/17/15 250.0 43.50 46.50
ICE 150117P00260000 P 01/17/15 260.0 53.50 56.40
ICE 150117P00270000 P 01/17/15 270.0 63.20 66.40
ICE 150117P00280000 P 01/17/15 280.0 73.20 76.30
ICE 150117P00290000 P 01/17/15 290.0 83.20 86.30
ICE 150320C00115000 C 03/20/15 115.0 89.60 92.40
ICE 150320C00120000 C 03/20/15 120.0 84.70 87.80
ICE 150320C00125000 C 03/20/15 125.0 79.70 82.40
ICE 150320C00130000 C 03/20/15 130.0 74.80 77.50
ICE 150320C00135000 C 03/20/15 135.0 69.90 72.90
ICE 150320C00140000 C 03/20/15 140.0 65.00 67.70
ICE 150320C00145000 C 03/20/15 145.0 60.10 63.10
ICE 150320C00150000 C 03/20/15 150.0 55.30 58.90
ICE 150320C00155000 C 03/20/15 155.0 50.50 53.20
ICE 150320C00160000 C 03/20/15 160.0 45.80 49.50
ICE 150320C00165000 C 03/20/15 165.0 41.10 43.80
ICE 150320C00170000 C 03/20/15 170.0 36.60 39.20
ICE 150320C00175000 C 03/20/15 175.0 32.20 34.90
ICE 150320C00180000 C 03/20/15 180.0 28.00 30.40
ICE 150320C00185000 C 03/20/15 185.0 24.00 26.40
ICE 150320C00190000 C 03/20/15 190.0 20.20 22.80
ICE 150320C00195000 C 03/20/15 195.0 16.70 18.90
ICE 150320C00200000 C 03/20/15 200.0 13.40 16.10
ICE 150320C00210000 C 03/20/15 210.0 8.10 10.40
ICE 150320C00220000 C 03/20/15 220.0 4.80 6.40
ICE 150320C00230000 C 03/20/15 230.0 2.60 3.90
ICE 150320C00240000 C 03/20/15 240.0 1.45 2.10
ICE 150320C00250000 C 03/20/15 250.0 0.55 1.25
ICE 150320C00260000 C 03/20/15 260.0 0.30 0.75
ICE 150320C00270000 C 03/20/15 270.0 0.15 0.65
ICE 150320C00280000 C 03/20/15 280.0 0.05 0.55
ICE 150320C00290000 C 03/20/15 290.0 0.00 0.50
ICE 150320P00115000 P 03/20/15 115.0 0.20 0.70
ICE 150320P00120000 P 03/20/15 120.0 0.40 0.75
ICE 150320P00125000 P 03/20/15 125.0 0.45 0.85
ICE 150320P00130000 P 03/20/15 130.0 0.55 1.00
ICE 150320P00135000 P 03/20/15 135.0 0.70 1.10
ICE 150320P00140000 P 03/20/15 140.0 0.75 1.25
ICE 150320P00145000 P 03/20/15 145.0 1.00 1.45
ICE 150320P00150000 P 03/20/15 150.0 1.10 1.65
ICE 150320P00155000 P 03/20/15 155.0 1.45 1.95
ICE 150320P00160000 P 03/20/15 160.0 1.70 2.30
ICE 150320P00165000 P 03/20/15 165.0 2.10 2.85
ICE 150320P00170000 P 03/20/15 170.0 2.60 3.50
ICE 150320P00175000 P 03/20/15 175.0 3.20 3.70
ICE 150320P00180000 P 03/20/15 180.0 4.00 5.30
ICE 150320P00185000 P 03/20/15 185.0 5.00 6.50
ICE 150320P00190000 P 03/20/15 190.0 6.20 8.00
ICE 150320P00195000 P 03/20/15 195.0 7.70 9.90
ICE 150320P00200000 P 03/20/15 200.0 9.40 12.10
ICE 150320P00210000 P 03/20/15 210.0 14.30 17.00
ICE 150320P00220000 P 03/20/15 220.0 20.20 22.90
ICE 150320P00230000 P 03/20/15 230.0 27.40 30.20
ICE 150320P00240000 P 03/20/15 240.0 35.90 38.60
ICE 150320P00250000 P 03/20/15 250.0 45.10 47.70
ICE 150320P00260000 P 03/20/15 260.0 54.60 57.20
ICE 150320P00270000 P 03/20/15 270.0 64.30 67.00
ICE 150320P00280000 P 03/20/15 280.0 73.60 76.80
ICE 150320P00290000 P 03/20/15 290.0 84.10 86.70
ICE 150619C00140000 C 06/19/15 140.0 65.40 68.30
ICE 150619C00145000 C 06/19/15 145.0 60.70 63.70
ICE 150619C00150000 C 06/19/15 150.0 56.10 58.80
ICE 150619C00155000 C 06/19/15 155.0 51.30 54.10
ICE 150619C00160000 C 06/19/15 160.0 46.80 49.80
ICE 150619C00165000 C 06/19/15 165.0 42.50 45.40
ICE 150619C00170000 C 06/19/15 170.0 38.30 41.10
ICE 150619C00175000 C 06/19/15 175.0 34.00 36.80
ICE 150619C00180000 C 06/19/15 180.0 30.20 33.40
ICE 150619C00185000 C 06/19/15 185.0 26.50 29.40
ICE 150619C00190000 C 06/19/15 190.0 23.00 25.50
ICE 150619C00195000 C 06/19/15 195.0 19.80 22.90
ICE 150619C00200000 C 06/19/15 200.0 16.80 19.20
ICE 150619C00210000 C 06/19/15 210.0 11.60 13.90
ICE 150619C00220000 C 06/19/15 220.0 7.40 10.10
ICE 150619C00230000 C 06/19/15 230.0 4.50 7.30
ICE 150619C00240000 C 06/19/15 240.0 3.00 5.20
ICE 150619C00250000 C 06/19/15 250.0 1.55 3.80
ICE 150619C00260000 C 06/19/15 260.0 0.55 2.90
ICE 150619C00270000 C 06/19/15 270.0 0.40 2.40
ICE 150619C00280000 C 06/19/15 280.0 0.00 1.90
ICE 150619C00290000 C 06/19/15 290.0 0.00 0.85
ICE 150619C00300000 C 06/19/15 300.0 0.00 1.45
ICE 150619P00140000 P 06/19/15 140.0 1.00 2.40
ICE 150619P00145000 P 06/19/15 145.0 1.95 2.85
ICE 150619P00150000 P 06/19/15 150.0 1.50 3.60
ICE 150619P00155000 P 06/19/15 155.0 2.05 4.60
ICE 150619P00160000 P 06/19/15 160.0 3.30 4.90
ICE 150619P00165000 P 06/19/15 165.0 3.20 6.00
ICE 150619P00170000 P 06/19/15 170.0 4.10 7.00
ICE 150619P00175000 P 06/19/15 175.0 5.20 8.00
ICE 150619P00180000 P 06/19/15 180.0 6.20 9.30
ICE 150619P00185000 P 06/19/15 185.0 7.70 10.70
ICE 150619P00190000 P 06/19/15 190.0 9.30 12.20
ICE 150619P00195000 P 06/19/15 195.0 11.30 13.90
ICE 150619P00200000 P 06/19/15 200.0 13.40 16.00
ICE 150619P00210000 P 06/19/15 210.0 18.10 20.80
ICE 150619P00220000 P 06/19/15 220.0 24.10 26.70
ICE 150619P00230000 P 06/19/15 230.0 30.70 33.60
ICE 150619P00240000 P 06/19/15 240.0 38.20 41.30
ICE 150619P00250000 P 06/19/15 250.0 47.10 49.60
ICE 150619P00260000 P 06/19/15 260.0 55.90 58.60
ICE 150619P00270000 P 06/19/15 270.0 65.70 68.00
ICE 150619P00280000 P 06/19/15 280.0 75.00 77.60
ICE 150619P00290000 P 06/19/15 290.0 84.60 87.30
ICE 150619P00300000 P 06/19/15 300.0 94.50 97.00
ICE 160115C00095000 C 01/15/16 95.0 109.60 113.30
ICE 160115C00100000 C 01/15/16 100.0 104.70 108.30
ICE 160115C00105000 C 01/15/16 105.0 99.70 103.90
ICE 160115C00110000 C 01/15/16 110.0 95.00 98.70
ICE 160115C00115000 C 01/15/16 115.0 90.00 94.50
ICE 160115C00120000 C 01/15/16 120.0 85.40 89.40
ICE 160115C00125000 C 01/15/16 125.0 80.30 84.50
ICE 160115C00130000 C 01/15/16 130.0 75.80 79.70
ICE 160115C00135000 C 01/15/16 135.0 71.20 75.30
ICE 160115C00140000 C 01/15/16 140.0 66.70 70.80
ICE 160115C00145000 C 01/15/16 145.0 62.00 65.20
ICE 160115C00150000 C 01/15/16 150.0 57.60 61.10
ICE 160115C00155000 C 01/15/16 155.0 53.40 56.80
ICE 160115C00160000 C 01/15/16 160.0 49.50 53.50
ICE 160115C00165000 C 01/15/16 165.0 45.40 48.50
ICE 160115C00170000 C 01/15/16 170.0 41.60 45.30
ICE 160115C00175000 C 01/15/16 175.0 38.00 41.80
ICE 160115C00180000 C 01/15/16 180.0 34.50 38.40
ICE 160115C00185000 C 01/15/16 185.0 30.90 33.90
ICE 160115C00190000 C 01/15/16 190.0 28.00 31.90
ICE 160115C00195000 C 01/15/16 195.0 24.90 28.90
ICE 160115C00200000 C 01/15/16 200.0 22.00 25.70
ICE 160115C00210000 C 01/15/16 210.0 17.30 20.50
ICE 160115C00220000 C 01/15/16 220.0 12.80 16.90
ICE 160115C00230000 C 01/15/16 230.0 9.50 13.40
ICE 160115C00240000 C 01/15/16 240.0 6.60 10.00
ICE 160115C00250000 C 01/15/16 250.0 4.70 8.50
ICE 160115C00260000 C 01/15/16 260.0 3.10 6.80
ICE 160115C00270000 C 01/15/16 270.0 2.20 5.70
ICE 160115C00280000 C 01/15/16 280.0 1.35 4.90
ICE 160115C00290000 C 01/15/16 290.0 0.75 4.60
ICE 160115P00095000 P 01/15/16 95.0 1.20 3.10
ICE 160115P00100000 P 01/15/16 100.0 1.35 2.35
ICE 160115P00105000 P 01/15/16 105.0 1.55 3.60
ICE 160115P00110000 P 01/15/16 110.0 1.75 3.90
ICE 160115P00115000 P 01/15/16 115.0 2.00 3.00
ICE 160115P00120000 P 01/15/16 120.0 2.00 3.60
ICE 160115P00125000 P 01/15/16 125.0 2.30 3.90
ICE 160115P00130000 P 01/15/16 130.0 2.70 4.30
ICE 160115P00135000 P 01/15/16 135.0 3.20 4.80
ICE 160115P00140000 P 01/15/16 140.0 3.70 5.30
ICE 160115P00145000 P 01/15/16 145.0 2.70 6.00
ICE 160115P00150000 P 01/15/16 150.0 5.00 7.00
ICE 160115P00155000 P 01/15/16 155.0 5.80 8.70
ICE 160115P00160000 P 01/15/16 160.0 6.80 9.60
ICE 160115P00165000 P 01/15/16 165.0 7.00 10.60
ICE 160115P00170000 P 01/15/16 170.0 8.00 11.80
ICE 160115P00175000 P 01/15/16 175.0 9.50 13.10
ICE 160115P00180000 P 01/15/16 180.0 11.00 14.60
ICE 160115P00185000 P 01/15/16 185.0 13.20 16.30
ICE 160115P00190000 P 01/15/16 190.0 14.80 18.10
ICE 160115P00195000 P 01/15/16 195.0 17.00 20.10
ICE 160115P00200000 P 01/15/16 200.0 19.40 22.30
ICE 160115P00210000 P 01/15/16 210.0 24.60 27.60
ICE 160115P00220000 P 01/15/16 220.0 30.60 33.20
ICE 160115P00230000 P 01/15/16 230.0 37.00 39.70
ICE 160115P00240000 P 01/15/16 240.0 44.10 46.90
ICE 160115P00250000 P 01/15/16 250.0 52.00 54.60
ICE 160115P00260000 P 01/15/16 260.0 59.80 62.90
ICE 160115P00270000 P 01/15/16 270.0 68.50 71.50
ICE 160115P00280000 P 01/15/16 280.0 77.60 80.40
ICE 160115P00290000 P 01/15/16 290.0 86.70 89.50

OPRA data is delayed 15 minutes.