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 (2016-04-15)Premium Content

Intercontinental Exchange Inc (ICE)
As of May 3 2016 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ICE 160520C00120000 C 05/20/16 120.0 119.00 122.00
ICE 160520C00125000 C 05/20/16 125.0 113.70 117.90
ICE 160520C00130000 C 05/20/16 130.0 108.90 112.40
ICE 160520C00135000 C 05/20/16 135.0 103.90 107.40
ICE 160520C00140000 C 05/20/16 140.0 98.90 102.00
ICE 160520C00145000 C 05/20/16 145.0 93.90 96.80
ICE 160520C00150000 C 05/20/16 150.0 88.90 91.80
ICE 160520C00155000 C 05/20/16 155.0 83.90 86.80
ICE 160520C00160000 C 05/20/16 160.0 78.80 81.80
ICE 160520C00165000 C 05/20/16 165.0 73.80 76.80
ICE 160520C00170000 C 05/20/16 170.0 68.90 71.80
ICE 160520C00175000 C 05/20/16 175.0 63.90 66.70
ICE 160520C00180000 C 05/20/16 180.0 59.00 61.80
ICE 160520C00185000 C 05/20/16 185.0 53.90 56.80
ICE 160520C00190000 C 05/20/16 190.0 48.90 51.90
ICE 160520C00195000 C 05/20/16 195.0 44.00 46.90
ICE 160520C00200000 C 05/20/16 200.0 39.20 42.00
ICE 160520C00210000 C 05/20/16 210.0 29.40 32.20
ICE 160520C00220000 C 05/20/16 220.0 20.20 22.50
ICE 160520C00230000 C 05/20/16 230.0 11.00 13.50
ICE 160520C00240000 C 05/20/16 240.0 5.60 6.30
ICE 160520C00250000 C 05/20/16 250.0 1.75 2.10
ICE 160520C00260000 C 05/20/16 260.0 0.40 0.55
ICE 160520C00270000 C 05/20/16 270.0 0.00 0.15
ICE 160520C00280000 C 05/20/16 280.0 0.00 0.25
ICE 160520C00290000 C 05/20/16 290.0 0.00 0.25
ICE 160520C00300000 C 05/20/16 300.0 0.00 0.25
ICE 160520C00310000 C 05/20/16 310.0 0.00 0.20
ICE 160520C00320000 C 05/20/16 320.0 0.00 0.25
ICE 160520C00330000 C 05/20/16 330.0 0.00 0.25
ICE 160520C00340000 C 05/20/16 340.0 0.00 0.25
ICE 160520C00350000 C 05/20/16 350.0 0.00 0.25
ICE 160520P00120000 P 05/20/16 120.0 0.00 0.25
ICE 160520P00125000 P 05/20/16 125.0 0.00 0.25
ICE 160520P00130000 P 05/20/16 130.0 0.00 0.25
ICE 160520P00135000 P 05/20/16 135.0 0.00 0.25
ICE 160520P00140000 P 05/20/16 140.0 0.00 0.25
ICE 160520P00145000 P 05/20/16 145.0 0.00 0.25
ICE 160520P00150000 P 05/20/16 150.0 0.00 0.25
ICE 160520P00155000 P 05/20/16 155.0 0.00 0.25
ICE 160520P00160000 P 05/20/16 160.0 0.00 0.25
ICE 160520P00165000 P 05/20/16 165.0 0.00 0.20
ICE 160520P00170000 P 05/20/16 170.0 0.00 0.10
ICE 160520P00175000 P 05/20/16 175.0 0.00 0.10
ICE 160520P00180000 P 05/20/16 180.0 0.00 0.10
ICE 160520P00185000 P 05/20/16 185.0 0.05 0.15
ICE 160520P00190000 P 05/20/16 190.0 0.00 0.15
ICE 160520P00195000 P 05/20/16 195.0 0.05 0.20
ICE 160520P00200000 P 05/20/16 200.0 0.10 0.25
ICE 160520P00210000 P 05/20/16 210.0 0.20 0.40
ICE 160520P00220000 P 05/20/16 220.0 0.65 0.85
ICE 160520P00230000 P 05/20/16 230.0 1.80 2.15
ICE 160520P00240000 P 05/20/16 240.0 4.70 5.40
ICE 160520P00250000 P 05/20/16 250.0 10.00 11.60
ICE 160520P00260000 P 05/20/16 260.0 18.60 21.10
ICE 160520P00270000 P 05/20/16 270.0 28.20 30.90
ICE 160520P00280000 P 05/20/16 280.0 38.00 40.90
ICE 160520P00290000 P 05/20/16 290.0 48.30 50.90
ICE 160520P00300000 P 05/20/16 300.0 57.60 61.00
ICE 160520P00310000 P 05/20/16 310.0 68.10 71.20
ICE 160520P00320000 P 05/20/16 320.0 78.20 81.20
ICE 160520P00330000 P 05/20/16 330.0 87.60 91.20
ICE 160520P00340000 P 05/20/16 340.0 97.70 101.20
ICE 160520P00350000 P 05/20/16 350.0 108.00 110.70
ICE 160617C00120000 C 06/17/16 120.0 118.90 122.00
ICE 160617C00125000 C 06/17/16 125.0 113.60 117.00
ICE 160617C00130000 C 06/17/16 130.0 109.30 112.00
ICE 160617C00135000 C 06/17/16 135.0 104.00 107.10
ICE 160617C00140000 C 06/17/16 140.0 98.90 102.50
ICE 160617C00145000 C 06/17/16 145.0 93.90 97.10
ICE 160617C00150000 C 06/17/16 150.0 88.90 92.10
ICE 160617C00155000 C 06/17/16 155.0 84.00 87.00
ICE 160617C00160000 C 06/17/16 160.0 79.50 82.10
ICE 160617C00165000 C 06/17/16 165.0 74.00 77.20
ICE 160617C00170000 C 06/17/16 170.0 69.00 72.30
ICE 160617C00175000 C 06/17/16 175.0 64.10 67.10
ICE 160617C00180000 C 06/17/16 180.0 59.60 62.00
ICE 160617C00185000 C 06/17/16 185.0 54.20 57.00
ICE 160617C00190000 C 06/17/16 190.0 49.20 52.40
ICE 160617C00195000 C 06/17/16 195.0 44.50 47.60
ICE 160617C00200000 C 06/17/16 200.0 39.70 42.50
ICE 160617C00210000 C 06/17/16 210.0 30.80 32.60
ICE 160617C00220000 C 06/17/16 220.0 21.70 23.50
ICE 160617C00230000 C 06/17/16 230.0 14.30 15.20
ICE 160617C00240000 C 06/17/16 240.0 8.00 8.30
ICE 160617C00250000 C 06/17/16 250.0 3.40 3.90
ICE 160617C00260000 C 06/17/16 260.0 1.35 1.50
ICE 160617C00270000 C 06/17/16 270.0 0.30 0.50
ICE 160617C00280000 C 06/17/16 280.0 0.00 0.15
ICE 160617C00290000 C 06/17/16 290.0 0.00 0.20
ICE 160617C00300000 C 06/17/16 300.0 0.00 0.10
ICE 160617C00310000 C 06/17/16 310.0 0.00 0.10
ICE 160617C00320000 C 06/17/16 320.0 0.00 0.10
ICE 160617C00330000 C 06/17/16 330.0 0.00 0.10
ICE 160617C00340000 C 06/17/16 340.0 0.00 0.10
ICE 160617C00350000 C 06/17/16 350.0 0.00 0.10
ICE 160617P00120000 P 06/17/16 120.0 0.00 0.10
ICE 160617P00125000 P 06/17/16 125.0 0.00 0.10
ICE 160617P00130000 P 06/17/16 130.0 0.00 0.10
ICE 160617P00135000 P 06/17/16 135.0 0.00 0.10
ICE 160617P00140000 P 06/17/16 140.0 0.00 0.15
ICE 160617P00145000 P 06/17/16 145.0 0.00 0.15
ICE 160617P00150000 P 06/17/16 150.0 0.00 0.15
ICE 160617P00155000 P 06/17/16 155.0 0.00 0.20
ICE 160617P00160000 P 06/17/16 160.0 0.05 0.20
ICE 160617P00165000 P 06/17/16 165.0 0.05 0.25
ICE 160617P00170000 P 06/17/16 170.0 0.10 0.25
ICE 160617P00175000 P 06/17/16 175.0 0.15 0.30
ICE 160617P00180000 P 06/17/16 180.0 0.20 0.35
ICE 160617P00185000 P 06/17/16 185.0 0.25 0.45
ICE 160617P00190000 P 06/17/16 190.0 0.35 0.50
ICE 160617P00195000 P 06/17/16 195.0 0.45 0.60
ICE 160617P00200000 P 06/17/16 200.0 0.60 0.75
ICE 160617P00210000 P 06/17/16 210.0 1.10 1.30
ICE 160617P00220000 P 06/17/16 220.0 2.05 2.35
ICE 160617P00230000 P 06/17/16 230.0 4.00 4.40
ICE 160617P00240000 P 06/17/16 240.0 7.30 8.00
ICE 160617P00250000 P 06/17/16 250.0 13.00 14.40
ICE 160617P00260000 P 06/17/16 260.0 20.60 22.10
ICE 160617P00270000 P 06/17/16 270.0 29.40 32.10
ICE 160617P00280000 P 06/17/16 280.0 39.10 41.90
ICE 160617P00290000 P 06/17/16 290.0 48.70 51.70
ICE 160617P00300000 P 06/17/16 300.0 58.50 61.80
ICE 160617P00310000 P 06/17/16 310.0 68.70 71.70
ICE 160617P00320000 P 06/17/16 320.0 78.10 81.70
ICE 160617P00330000 P 06/17/16 330.0 89.00 91.70
ICE 160617P00340000 P 06/17/16 340.0 98.60 101.70
ICE 160617P00350000 P 06/17/16 350.0 108.80 111.70
ICE 160916C00125000 C 09/16/16 125.0 114.10 117.10
ICE 160916C00130000 C 09/16/16 130.0 109.00 112.80
ICE 160916C00135000 C 09/16/16 135.0 104.10 108.30
ICE 160916C00140000 C 09/16/16 140.0 99.10 102.10
ICE 160916C00145000 C 09/16/16 145.0 94.10 97.30
ICE 160916C00150000 C 09/16/16 150.0 89.10 92.20
ICE 160916C00155000 C 09/16/16 155.0 84.20 87.70
ICE 160916C00160000 C 09/16/16 160.0 79.30 82.60
ICE 160916C00165000 C 09/16/16 165.0 74.40 78.40
ICE 160916C00170000 C 09/16/16 170.0 69.50 73.20
ICE 160916C00175000 C 09/16/16 175.0 64.70 68.30
ICE 160916C00180000 C 09/16/16 180.0 59.90 63.10
ICE 160916C00185000 C 09/16/16 185.0 55.80 58.30
ICE 160916C00190000 C 09/16/16 190.0 51.00 53.60
ICE 160916C00195000 C 09/16/16 195.0 46.30 48.80
ICE 160916C00200000 C 09/16/16 200.0 41.90 44.00
ICE 160916C00210000 C 09/16/16 210.0 33.00 35.40
ICE 160916C00220000 C 09/16/16 220.0 25.90 27.70
ICE 160916C00230000 C 09/16/16 230.0 18.50 20.30
ICE 160916C00240000 C 09/16/16 240.0 11.90 13.90
ICE 160916C00250000 C 09/16/16 250.0 7.40 9.10
ICE 160916C00260000 C 09/16/16 260.0 5.00 5.60
ICE 160916C00270000 C 09/16/16 270.0 2.25 3.50
ICE 160916C00280000 C 09/16/16 280.0 1.00 1.90
ICE 160916C00290000 C 09/16/16 290.0 0.60 1.00
ICE 160916C00300000 C 09/16/16 300.0 0.05 0.55
ICE 160916C00310000 C 09/16/16 310.0 0.10 0.25
ICE 160916C00320000 C 09/16/16 320.0 0.00 0.25
ICE 160916C00330000 C 09/16/16 330.0 0.05 0.25
ICE 160916C00340000 C 09/16/16 340.0 0.00 0.20
ICE 160916C00350000 C 09/16/16 350.0 0.00 0.20
ICE 160916C00360000 C 09/16/16 360.0 0.00 0.15
ICE 160916C00370000 C 09/16/16 370.0 0.00 0.15
ICE 160916P00125000 P 09/16/16 125.0 0.10 0.55
ICE 160916P00130000 P 09/16/16 130.0 0.15 0.50
ICE 160916P00135000 P 09/16/16 135.0 0.20 0.70
ICE 160916P00140000 P 09/16/16 140.0 0.25 0.60
ICE 160916P00145000 P 09/16/16 145.0 0.30 0.65
ICE 160916P00150000 P 09/16/16 150.0 0.40 0.75
ICE 160916P00155000 P 09/16/16 155.0 0.50 0.85
ICE 160916P00160000 P 09/16/16 160.0 0.60 1.00
ICE 160916P00165000 P 09/16/16 165.0 0.70 1.15
ICE 160916P00170000 P 09/16/16 170.0 0.80 1.30
ICE 160916P00175000 P 09/16/16 175.0 0.95 1.55
ICE 160916P00180000 P 09/16/16 180.0 1.25 1.70
ICE 160916P00185000 P 09/16/16 185.0 1.35 1.95
ICE 160916P00190000 P 09/16/16 190.0 1.60 2.25
ICE 160916P00195000 P 09/16/16 195.0 1.95 2.70
ICE 160916P00200000 P 09/16/16 200.0 2.70 3.30
ICE 160916P00210000 P 09/16/16 210.0 4.20 4.90
ICE 160916P00220000 P 09/16/16 220.0 6.20 7.00
ICE 160916P00230000 P 09/16/16 230.0 8.90 10.30
ICE 160916P00240000 P 09/16/16 240.0 13.20 14.30
ICE 160916P00250000 P 09/16/16 250.0 18.20 19.50
ICE 160916P00260000 P 09/16/16 260.0 24.60 26.80
ICE 160916P00270000 P 09/16/16 270.0 32.50 34.70
ICE 160916P00280000 P 09/16/16 280.0 41.10 43.00
ICE 160916P00290000 P 09/16/16 290.0 49.70 52.20
ICE 160916P00300000 P 09/16/16 300.0 58.90 62.50
ICE 160916P00310000 P 09/16/16 310.0 68.90 72.30
ICE 160916P00320000 P 09/16/16 320.0 78.70 82.40
ICE 160916P00330000 P 09/16/16 330.0 88.70 92.30
ICE 160916P00340000 P 09/16/16 340.0 98.70 102.00
ICE 160916P00350000 P 09/16/16 350.0 108.00 112.20
ICE 160916P00360000 P 09/16/16 360.0 118.00 122.00
ICE 160916P00370000 P 09/16/16 370.0 128.20 132.00
ICE 161216C00120000 C 12/16/16 120.0 119.00 122.30
ICE 161216C00125000 C 12/16/16 125.0 114.00 117.40
ICE 161216C00130000 C 12/16/16 130.0 109.20 112.20
ICE 161216C00135000 C 12/16/16 135.0 104.20 107.40
ICE 161216C00140000 C 12/16/16 140.0 99.20 102.30
ICE 161216C00145000 C 12/16/16 145.0 94.30 97.90
ICE 161216C00150000 C 12/16/16 150.0 89.50 92.70
ICE 161216C00155000 C 12/16/16 155.0 84.70 88.00
ICE 161216C00160000 C 12/16/16 160.0 79.90 82.80
ICE 161216C00165000 C 12/16/16 165.0 75.10 77.80
ICE 161216C00170000 C 12/16/16 170.0 70.90 73.30
ICE 161216C00175000 C 12/16/16 175.0 66.10 68.60
ICE 161216C00180000 C 12/16/16 180.0 61.30 64.20
ICE 161216C00185000 C 12/16/16 185.0 56.70 59.90
ICE 161216C00190000 C 12/16/16 190.0 52.20 55.20
ICE 161216C00195000 C 12/16/16 195.0 47.80 50.40
ICE 161216C00200000 C 12/16/16 200.0 43.50 46.30
ICE 161216C00210000 C 12/16/16 210.0 35.20 37.80
ICE 161216C00220000 C 12/16/16 220.0 27.60 30.60
ICE 161216C00230000 C 12/16/16 230.0 21.50 23.70
ICE 161216C00240000 C 12/16/16 240.0 15.50 17.60
ICE 161216C00250000 C 12/16/16 250.0 11.70 13.00
ICE 161216C00260000 C 12/16/16 260.0 7.30 9.40
ICE 161216C00270000 C 12/16/16 270.0 4.80 6.30
ICE 161216C00280000 C 12/16/16 280.0 3.00 4.50
ICE 161216C00290000 C 12/16/16 290.0 1.70 3.00
ICE 161216C00300000 C 12/16/16 300.0 0.95 2.05
ICE 161216C00310000 C 12/16/16 310.0 0.45 1.35
ICE 161216C00320000 C 12/16/16 320.0 0.10 0.60
ICE 161216C00330000 C 12/16/16 330.0 0.00 0.65
ICE 161216C00340000 C 12/16/16 340.0 0.00 0.50
ICE 161216C00350000 C 12/16/16 350.0 0.00 0.35
ICE 161216P00120000 P 12/16/16 120.0 0.25 0.85
ICE 161216P00125000 P 12/16/16 125.0 0.55 0.85
ICE 161216P00130000 P 12/16/16 130.0 0.40 1.45
ICE 161216P00135000 P 12/16/16 135.0 0.50 1.60
ICE 161216P00140000 P 12/16/16 140.0 0.60 1.75
ICE 161216P00145000 P 12/16/16 145.0 0.20 1.90
ICE 161216P00150000 P 12/16/16 150.0 0.85 2.10
ICE 161216P00155000 P 12/16/16 155.0 1.35 2.30
ICE 161216P00160000 P 12/16/16 160.0 1.15 2.50
ICE 161216P00165000 P 12/16/16 165.0 1.65 2.75
ICE 161216P00170000 P 12/16/16 170.0 1.95 2.50
ICE 161216P00175000 P 12/16/16 175.0 1.90 3.40
ICE 161216P00180000 P 12/16/16 180.0 2.25 3.80
ICE 161216P00185000 P 12/16/16 185.0 2.70 4.30
ICE 161216P00190000 P 12/16/16 190.0 3.10 4.80
ICE 161216P00195000 P 12/16/16 195.0 4.00 5.60
ICE 161216P00200000 P 12/16/16 200.0 4.70 6.00
ICE 161216P00210000 P 12/16/16 210.0 6.40 7.90
ICE 161216P00220000 P 12/16/16 220.0 9.10 11.00
ICE 161216P00230000 P 12/16/16 230.0 12.60 14.20
ICE 161216P00240000 P 12/16/16 240.0 17.00 18.80
ICE 161216P00250000 P 12/16/16 250.0 22.30 24.30
ICE 161216P00260000 P 12/16/16 260.0 28.00 30.70
ICE 161216P00270000 P 12/16/16 270.0 34.50 37.90
ICE 161216P00280000 P 12/16/16 280.0 42.80 45.90
ICE 161216P00290000 P 12/16/16 290.0 51.60 54.40
ICE 161216P00300000 P 12/16/16 300.0 60.40 63.30
ICE 161216P00310000 P 12/16/16 310.0 70.20 73.20
ICE 161216P00320000 P 12/16/16 320.0 79.40 82.80
ICE 161216P00330000 P 12/16/16 330.0 88.60 92.50
ICE 161216P00340000 P 12/16/16 340.0 98.30 102.30
ICE 161216P00350000 P 12/16/16 350.0 108.60 112.10

OPRA data is delayed 15 minutes.