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 (2015-07-17)Premium Content

Intercontinental Exchange Inc (ICE)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ICE 150918C00120000 C 09/18/15 120.0 110.10 113.40
ICE 150918C00125000 C 09/18/15 125.0 105.20 108.60
ICE 150918C00130000 C 09/18/15 130.0 100.10 103.70
ICE 150918C00135000 C 09/18/15 135.0 95.10 98.70
ICE 150918C00140000 C 09/18/15 140.0 90.10 93.60
ICE 150918C00145000 C 09/18/15 145.0 85.10 88.50
ICE 150918C00150000 C 09/18/15 150.0 80.60 83.80
ICE 150918C00155000 C 09/18/15 155.0 75.50 78.80
ICE 150918C00160000 C 09/18/15 160.0 70.70 73.60
ICE 150918C00165000 C 09/18/15 165.0 65.50 68.90
ICE 150918C00170000 C 09/18/15 170.0 60.80 63.70
ICE 150918C00175000 C 09/18/15 175.0 55.60 58.80
ICE 150918C00180000 C 09/18/15 180.0 50.50 53.90
ICE 150918C00185000 C 09/18/15 185.0 46.00 48.90
ICE 150918C00190000 C 09/18/15 190.0 40.50 43.90
ICE 150918C00195000 C 09/18/15 195.0 35.70 38.80
ICE 150918C00200000 C 09/18/15 200.0 31.20 34.10
ICE 150918C00210000 C 09/18/15 210.0 21.80 24.60
ICE 150918C00220000 C 09/18/15 220.0 13.10 15.90
ICE 150918C00230000 C 09/18/15 230.0 6.20 7.30
ICE 150918C00240000 C 09/18/15 240.0 1.85 3.20
ICE 150918C00250000 C 09/18/15 250.0 0.30 0.90
ICE 150918C00260000 C 09/18/15 260.0 0.00 0.50
ICE 150918C00270000 C 09/18/15 270.0 0.00 0.50
ICE 150918C00280000 C 09/18/15 280.0 0.00 0.50
ICE 150918C00290000 C 09/18/15 290.0 0.00 0.50
ICE 150918C00300000 C 09/18/15 300.0 0.00 0.50
ICE 150918C00310000 C 09/18/15 310.0 0.00 0.50
ICE 150918P00120000 P 09/18/15 120.0 0.00 0.10
ICE 150918P00125000 P 09/18/15 125.0 0.00 0.30
ICE 150918P00130000 P 09/18/15 130.0 0.00 0.15
ICE 150918P00135000 P 09/18/15 135.0 0.00 0.30
ICE 150918P00140000 P 09/18/15 140.0 0.00 0.50
ICE 150918P00145000 P 09/18/15 145.0 0.00 0.35
ICE 150918P00150000 P 09/18/15 150.0 0.00 0.50
ICE 150918P00155000 P 09/18/15 155.0 0.00 0.35
ICE 150918P00160000 P 09/18/15 160.0 0.00 0.50
ICE 150918P00165000 P 09/18/15 165.0 0.00 0.45
ICE 150918P00170000 P 09/18/15 170.0 0.00 0.50
ICE 150918P00175000 P 09/18/15 175.0 0.00 0.45
ICE 150918P00180000 P 09/18/15 180.0 0.05 0.50
ICE 150918P00185000 P 09/18/15 185.0 0.00 0.50
ICE 150918P00190000 P 09/18/15 190.0 0.10 0.60
ICE 150918P00195000 P 09/18/15 195.0 0.25 0.65
ICE 150918P00200000 P 09/18/15 200.0 0.35 0.85
ICE 150918P00210000 P 09/18/15 210.0 0.90 1.60
ICE 150918P00220000 P 09/18/15 220.0 1.90 3.30
ICE 150918P00230000 P 09/18/15 230.0 5.00 5.80
ICE 150918P00240000 P 09/18/15 240.0 9.30 12.00
ICE 150918P00250000 P 09/18/15 250.0 17.60 20.50
ICE 150918P00260000 P 09/18/15 260.0 27.10 30.20
ICE 150918P00270000 P 09/18/15 270.0 37.10 40.00
ICE 150918P00280000 P 09/18/15 280.0 47.10 50.60
ICE 150918P00290000 P 09/18/15 290.0 57.10 60.70
ICE 150918P00300000 P 09/18/15 300.0 66.90 70.70
ICE 150918P00310000 P 09/18/15 310.0 77.10 80.70
ICE 151016C00120000 C 10/16/15 120.0 110.10 114.00
ICE 151016C00125000 C 10/16/15 125.0 105.50 109.10
ICE 151016C00130000 C 10/16/15 130.0 100.60 103.80
ICE 151016C00135000 C 10/16/15 135.0 95.80 98.70
ICE 151016C00140000 C 10/16/15 140.0 90.80 93.70
ICE 151016C00145000 C 10/16/15 145.0 85.70 88.90
ICE 151016C00150000 C 10/16/15 150.0 80.80 83.70
ICE 151016C00155000 C 10/16/15 155.0 75.80 78.70
ICE 151016C00160000 C 10/16/15 160.0 70.80 73.80
ICE 151016C00165000 C 10/16/15 165.0 65.70 68.80
ICE 151016C00170000 C 10/16/15 170.0 60.80 63.80
ICE 151016C00175000 C 10/16/15 175.0 55.80 58.90
ICE 151016C00180000 C 10/16/15 180.0 50.80 54.00
ICE 151016C00185000 C 10/16/15 185.0 45.80 49.10
ICE 151016C00190000 C 10/16/15 190.0 41.20 44.20
ICE 151016C00195000 C 10/16/15 195.0 36.50 39.50
ICE 151016C00200000 C 10/16/15 200.0 31.60 34.30
ICE 151016C00210000 C 10/16/15 210.0 22.90 25.70
ICE 151016C00220000 C 10/16/15 220.0 15.10 17.10
ICE 151016C00230000 C 10/16/15 230.0 8.60 10.60
ICE 151016C00240000 C 10/16/15 240.0 4.00 5.50
ICE 151016C00250000 C 10/16/15 250.0 1.70 2.35
ICE 151016C00260000 C 10/16/15 260.0 0.60 1.00
ICE 151016C00270000 C 10/16/15 270.0 0.05 0.50
ICE 151016C00280000 C 10/16/15 280.0 0.00 0.50
ICE 151016C00290000 C 10/16/15 290.0 0.00 0.50
ICE 151016C00300000 C 10/16/15 300.0 0.00 0.50
ICE 151016C00310000 C 10/16/15 310.0 0.00 0.50
ICE 151016C00320000 C 10/16/15 320.0 0.00 0.50
ICE 151016C00330000 C 10/16/15 330.0 0.00 0.50
ICE 151016C00340000 C 10/16/15 340.0 0.00 0.50
ICE 151016C00350000 C 10/16/15 350.0 0.00 0.50
ICE 151016C00360000 C 10/16/15 360.0 0.00 0.50
ICE 151016P00120000 P 10/16/15 120.0 0.00 0.45
ICE 151016P00125000 P 10/16/15 125.0 0.00 0.45
ICE 151016P00130000 P 10/16/15 130.0 0.00 0.45
ICE 151016P00135000 P 10/16/15 135.0 0.00 0.45
ICE 151016P00140000 P 10/16/15 140.0 0.00 0.45
ICE 151016P00145000 P 10/16/15 145.0 0.00 0.50
ICE 151016P00150000 P 10/16/15 150.0 0.00 0.50
ICE 151016P00155000 P 10/16/15 155.0 0.05 0.55
ICE 151016P00160000 P 10/16/15 160.0 0.05 0.75
ICE 151016P00165000 P 10/16/15 165.0 0.05 0.75
ICE 151016P00170000 P 10/16/15 170.0 0.15 0.65
ICE 151016P00175000 P 10/16/15 175.0 0.20 0.70
ICE 151016P00180000 P 10/16/15 180.0 0.30 0.85
ICE 151016P00185000 P 10/16/15 185.0 0.45 1.10
ICE 151016P00190000 P 10/16/15 190.0 0.65 1.40
ICE 151016P00195000 P 10/16/15 195.0 0.85 1.45
ICE 151016P00200000 P 10/16/15 200.0 1.20 2.00
ICE 151016P00210000 P 10/16/15 210.0 2.20 3.30
ICE 151016P00220000 P 10/16/15 220.0 3.80 5.50
ICE 151016P00230000 P 10/16/15 230.0 6.90 8.90
ICE 151016P00240000 P 10/16/15 240.0 11.60 14.20
ICE 151016P00250000 P 10/16/15 250.0 19.00 21.70
ICE 151016P00260000 P 10/16/15 260.0 27.80 31.40
ICE 151016P00270000 P 10/16/15 270.0 37.30 40.70
ICE 151016P00280000 P 10/16/15 280.0 47.20 50.30
ICE 151016P00290000 P 10/16/15 290.0 57.10 60.30
ICE 151016P00300000 P 10/16/15 300.0 67.10 70.70
ICE 151016P00310000 P 10/16/15 310.0 77.00 80.70
ICE 151016P00320000 P 10/16/15 320.0 87.00 90.70
ICE 151016P00330000 P 10/16/15 330.0 97.00 100.70
ICE 151016P00340000 P 10/16/15 340.0 107.00 110.70
ICE 151016P00350000 P 10/16/15 350.0 117.10 120.70
ICE 151016P00360000 P 10/16/15 360.0 127.00 130.60
ICE 151218C00115000 C 12/18/15 115.0 115.40 118.60
ICE 151218C00120000 C 12/18/15 120.0 110.70 113.70
ICE 151218C00125000 C 12/18/15 125.0 105.50 108.70
ICE 151218C00130000 C 12/18/15 130.0 100.70 103.70
ICE 151218C00135000 C 12/18/15 135.0 95.20 98.70
ICE 151218C00140000 C 12/18/15 140.0 90.70 93.70
ICE 151218C00145000 C 12/18/15 145.0 85.50 88.80
ICE 151218C00150000 C 12/18/15 150.0 80.50 83.80
ICE 151218C00155000 C 12/18/15 155.0 75.50 78.90
ICE 151218C00160000 C 12/18/15 160.0 70.80 74.10
ICE 151218C00165000 C 12/18/15 165.0 66.10 69.00
ICE 151218C00170000 C 12/18/15 170.0 61.10 64.20
ICE 151218C00175000 C 12/18/15 175.0 56.30 59.30
ICE 151218C00180000 C 12/18/15 180.0 51.50 54.60
ICE 151218C00185000 C 12/18/15 185.0 46.90 49.80
ICE 151218C00190000 C 12/18/15 190.0 42.00 45.20
ICE 151218C00195000 C 12/18/15 195.0 38.10 40.60
ICE 151218C00200000 C 12/18/15 200.0 33.70 36.20
ICE 151218C00210000 C 12/18/15 210.0 25.60 28.10
ICE 151218C00220000 C 12/18/15 220.0 18.00 20.60
ICE 151218C00230000 C 12/18/15 230.0 11.60 14.30
ICE 151218C00240000 C 12/18/15 240.0 6.60 9.10
ICE 151218C00250000 C 12/18/15 250.0 3.90 5.40
ICE 151218C00260000 C 12/18/15 260.0 1.60 2.95
ICE 151218C00270000 C 12/18/15 270.0 0.65 1.60
ICE 151218C00280000 C 12/18/15 280.0 0.20 1.05
ICE 151218C00290000 C 12/18/15 290.0 0.10 0.75
ICE 151218C00300000 C 12/18/15 300.0 0.00 0.50
ICE 151218C00310000 C 12/18/15 310.0 0.00 0.50
ICE 151218C00320000 C 12/18/15 320.0 0.00 0.50
ICE 151218C00330000 C 12/18/15 330.0 0.00 0.45
ICE 151218C00340000 C 12/18/15 340.0 0.00 0.35
ICE 151218P00115000 P 12/18/15 115.0 0.00 0.45
ICE 151218P00120000 P 12/18/15 120.0 0.00 0.60
ICE 151218P00125000 P 12/18/15 125.0 0.05 0.70
ICE 151218P00130000 P 12/18/15 130.0 0.05 0.80
ICE 151218P00135000 P 12/18/15 135.0 0.10 0.85
ICE 151218P00140000 P 12/18/15 140.0 0.15 0.90
ICE 151218P00145000 P 12/18/15 145.0 0.25 1.00
ICE 151218P00150000 P 12/18/15 150.0 0.45 1.05
ICE 151218P00155000 P 12/18/15 155.0 0.40 1.15
ICE 151218P00160000 P 12/18/15 160.0 0.50 1.05
ICE 151218P00165000 P 12/18/15 165.0 0.75 1.15
ICE 151218P00170000 P 12/18/15 170.0 0.80 1.30
ICE 151218P00175000 P 12/18/15 175.0 1.00 1.55
ICE 151218P00180000 P 12/18/15 180.0 1.25 2.10
ICE 151218P00185000 P 12/18/15 185.0 1.50 2.40
ICE 151218P00190000 P 12/18/15 190.0 1.85 2.90
ICE 151218P00195000 P 12/18/15 195.0 2.35 3.40
ICE 151218P00200000 P 12/18/15 200.0 2.90 4.00
ICE 151218P00210000 P 12/18/15 210.0 4.60 6.10
ICE 151218P00220000 P 12/18/15 220.0 7.10 8.90
ICE 151218P00230000 P 12/18/15 230.0 11.30 13.30
ICE 151218P00240000 P 12/18/15 240.0 15.80 18.30
ICE 151218P00250000 P 12/18/15 250.0 22.20 24.80
ICE 151218P00260000 P 12/18/15 260.0 30.00 33.00
ICE 151218P00270000 P 12/18/15 270.0 38.80 41.80
ICE 151218P00280000 P 12/18/15 280.0 48.20 51.40
ICE 151218P00290000 P 12/18/15 290.0 57.80 61.20
ICE 151218P00300000 P 12/18/15 300.0 67.70 71.20
ICE 151218P00310000 P 12/18/15 310.0 77.70 81.00
ICE 151218P00320000 P 12/18/15 320.0 87.60 91.20
ICE 151218P00330000 P 12/18/15 330.0 97.60 101.10
ICE 151218P00340000 P 12/18/15 340.0 107.50 111.10
ICE 160115C00095000 C 01/15/16 95.0 135.10 138.90
ICE 160115C00100000 C 01/15/16 100.0 130.60 133.70
ICE 160115C00105000 C 01/15/16 105.0 125.40 128.70
ICE 160115C00110000 C 01/15/16 110.0 120.10 124.00
ICE 160115C00115000 C 01/15/16 115.0 115.60 118.70
ICE 160115C00120000 C 01/15/16 120.0 110.10 113.70
ICE 160115C00125000 C 01/15/16 125.0 105.50 108.70
ICE 160115C00130000 C 01/15/16 130.0 100.40 104.00
ICE 160115C00135000 C 01/15/16 135.0 95.70 98.80
ICE 160115C00140000 C 01/15/16 140.0 90.80 93.90
ICE 160115C00145000 C 01/15/16 145.0 85.30 88.80
ICE 160115C00150000 C 01/15/16 150.0 80.80 83.80
ICE 160115C00155000 C 01/15/16 155.0 75.70 78.90
ICE 160115C00160000 C 01/15/16 160.0 71.00 74.00
ICE 160115C00165000 C 01/15/16 165.0 65.70 69.20
ICE 160115C00170000 C 01/15/16 170.0 60.90 64.30
ICE 160115C00175000 C 01/15/16 175.0 56.50 59.50
ICE 160115C00180000 C 01/15/16 180.0 51.50 54.90
ICE 160115C00185000 C 01/15/16 185.0 47.30 50.20
ICE 160115C00190000 C 01/15/16 190.0 42.50 45.70
ICE 160115C00195000 C 01/15/16 195.0 38.00 41.40
ICE 160115C00200000 C 01/15/16 200.0 34.30 37.00
ICE 160115C00210000 C 01/15/16 210.0 26.20 29.10
ICE 160115C00220000 C 01/15/16 220.0 19.10 20.70
ICE 160115C00230000 C 01/15/16 230.0 13.30 15.30
ICE 160115C00240000 C 01/15/16 240.0 9.20 10.20
ICE 160115C00250000 C 01/15/16 250.0 4.90 6.40
ICE 160115C00260000 C 01/15/16 260.0 2.60 3.70
ICE 160115C00270000 C 01/15/16 270.0 1.00 2.20
ICE 160115C00280000 C 01/15/16 280.0 0.45 1.55
ICE 160115C00290000 C 01/15/16 290.0 0.30 1.15
ICE 160115C00300000 C 01/15/16 300.0 0.00 0.95
ICE 160115C00310000 C 01/15/16 310.0 0.00 0.55
ICE 160115C00320000 C 01/15/16 320.0 0.00 0.65
ICE 160115C00330000 C 01/15/16 330.0 0.00 0.55
ICE 160115P00095000 P 01/15/16 95.0 0.00 0.20
ICE 160115P00100000 P 01/15/16 100.0 0.05 0.30
ICE 160115P00105000 P 01/15/16 105.0 0.00 0.40
ICE 160115P00110000 P 01/15/16 110.0 0.00 0.55
ICE 160115P00115000 P 01/15/16 115.0 0.00 0.70
ICE 160115P00120000 P 01/15/16 120.0 0.00 0.80
ICE 160115P00125000 P 01/15/16 125.0 0.00 0.65
ICE 160115P00130000 P 01/15/16 130.0 0.00 1.00
ICE 160115P00135000 P 01/15/16 135.0 0.20 0.90
ICE 160115P00140000 P 01/15/16 140.0 0.20 1.20
ICE 160115P00145000 P 01/15/16 145.0 0.55 1.05
ICE 160115P00150000 P 01/15/16 150.0 0.45 1.55
ICE 160115P00155000 P 01/15/16 155.0 0.75 1.50
ICE 160115P00160000 P 01/15/16 160.0 0.70 1.25
ICE 160115P00165000 P 01/15/16 165.0 1.15 2.00
ICE 160115P00170000 P 01/15/16 170.0 1.15 2.20
ICE 160115P00175000 P 01/15/16 175.0 1.35 2.40
ICE 160115P00180000 P 01/15/16 180.0 1.40 2.75
ICE 160115P00185000 P 01/15/16 185.0 2.00 3.00
ICE 160115P00190000 P 01/15/16 190.0 2.30 3.50
ICE 160115P00195000 P 01/15/16 195.0 3.00 4.20
ICE 160115P00200000 P 01/15/16 200.0 4.00 4.80
ICE 160115P00210000 P 01/15/16 210.0 5.70 6.90
ICE 160115P00220000 P 01/15/16 220.0 8.90 10.00
ICE 160115P00230000 P 01/15/16 230.0 12.90 14.50
ICE 160115P00240000 P 01/15/16 240.0 17.00 19.60
ICE 160115P00250000 P 01/15/16 250.0 23.20 26.00
ICE 160115P00260000 P 01/15/16 260.0 30.90 33.70
ICE 160115P00270000 P 01/15/16 270.0 39.40 42.00
ICE 160115P00280000 P 01/15/16 280.0 48.60 51.50
ICE 160115P00290000 P 01/15/16 290.0 58.10 61.20
ICE 160115P00300000 P 01/15/16 300.0 67.70 71.20
ICE 160115P00310000 P 01/15/16 310.0 77.70 80.80
ICE 160115P00320000 P 01/15/16 320.0 87.60 90.80
ICE 160115P00330000 P 01/15/16 330.0 97.50 101.00
ICE 160318C00120000 C 03/18/16 120.0 110.10 114.00
ICE 160318C00125000 C 03/18/16 125.0 105.40 108.80
ICE 160318C00130000 C 03/18/16 130.0 100.60 103.80
ICE 160318C00135000 C 03/18/16 135.0 95.40 98.80
ICE 160318C00140000 C 03/18/16 140.0 90.50 93.90
ICE 160318C00145000 C 03/18/16 145.0 85.50 89.00
ICE 160318C00150000 C 03/18/16 150.0 80.80 84.10
ICE 160318C00155000 C 03/18/16 155.0 75.80 79.10
ICE 160318C00160000 C 03/18/16 160.0 71.30 74.20
ICE 160318C00165000 C 03/18/16 165.0 66.60 69.60
ICE 160318C00170000 C 03/18/16 170.0 61.70 64.70
ICE 160318C00175000 C 03/18/16 175.0 57.30 60.30
ICE 160318C00180000 C 03/18/16 180.0 52.50 55.50
ICE 160318C00185000 C 03/18/16 185.0 47.90 51.20
ICE 160318C00190000 C 03/18/16 190.0 43.50 46.90
ICE 160318C00195000 C 03/18/16 195.0 39.50 42.70
ICE 160318C00200000 C 03/18/16 200.0 35.80 38.60
ICE 160318C00210000 C 03/18/16 210.0 28.20 31.10
ICE 160318C00220000 C 03/18/16 220.0 21.40 24.20
ICE 160318C00230000 C 03/18/16 230.0 15.50 17.80
ICE 160318C00240000 C 03/18/16 240.0 10.70 13.10
ICE 160318C00250000 C 03/18/16 250.0 7.10 8.90
ICE 160318C00260000 C 03/18/16 260.0 3.70 7.10
ICE 160318C00270000 C 03/18/16 270.0 2.70 4.50
ICE 160318C00280000 C 03/18/16 280.0 1.15 3.70
ICE 160318C00290000 C 03/18/16 290.0 0.30 2.65
ICE 160318C00300000 C 03/18/16 300.0 0.40 1.15
ICE 160318C00310000 C 03/18/16 310.0 0.15 0.80
ICE 160318C00320000 C 03/18/16 320.0 0.00 0.60
ICE 160318C00330000 C 03/18/16 330.0 0.00 0.90
ICE 160318C00340000 C 03/18/16 340.0 0.00 0.70
ICE 160318P00120000 P 03/18/16 120.0 0.00 1.60
ICE 160318P00125000 P 03/18/16 125.0 0.00 1.85
ICE 160318P00130000 P 03/18/16 130.0 0.00 2.10
ICE 160318P00135000 P 03/18/16 135.0 0.50 1.10
ICE 160318P00140000 P 03/18/16 140.0 0.55 2.45
ICE 160318P00145000 P 03/18/16 145.0 0.75 2.60
ICE 160318P00150000 P 03/18/16 150.0 0.90 2.75
ICE 160318P00155000 P 03/18/16 155.0 1.10 1.80
ICE 160318P00160000 P 03/18/16 160.0 1.35 3.20
ICE 160318P00165000 P 03/18/16 165.0 0.90 3.30
ICE 160318P00170000 P 03/18/16 170.0 1.25 2.80
ICE 160318P00175000 P 03/18/16 175.0 2.20 3.00
ICE 160318P00180000 P 03/18/16 180.0 1.45 3.60
ICE 160318P00185000 P 03/18/16 185.0 2.70 4.90
ICE 160318P00190000 P 03/18/16 190.0 3.80 6.40
ICE 160318P00195000 P 03/18/16 195.0 4.50 5.90
ICE 160318P00200000 P 03/18/16 200.0 5.40 7.50
ICE 160318P00210000 P 03/18/16 210.0 7.70 9.30
ICE 160318P00220000 P 03/18/16 220.0 10.80 12.80
ICE 160318P00230000 P 03/18/16 230.0 14.90 17.10
ICE 160318P00240000 P 03/18/16 240.0 19.70 22.60
ICE 160318P00250000 P 03/18/16 250.0 25.80 28.60
ICE 160318P00260000 P 03/18/16 260.0 33.20 35.70
ICE 160318P00270000 P 03/18/16 270.0 41.10 44.30
ICE 160318P00280000 P 03/18/16 280.0 49.90 52.80
ICE 160318P00290000 P 03/18/16 290.0 59.10 62.50
ICE 160318P00300000 P 03/18/16 300.0 68.60 71.70
ICE 160318P00310000 P 03/18/16 310.0 78.10 81.70
ICE 160318P00320000 P 03/18/16 320.0 87.90 91.50
ICE 160318P00330000 P 03/18/16 330.0 97.90 101.20
ICE 160318P00340000 P 03/18/16 340.0 107.70 111.30

OPRA data is delayed 15 minutes.