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 (2016-01-15)Premium Content

Intercontinental Exchange Inc (ICE)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ICE 160219C00125000 C 02/19/16 125.0 109.10 112.50
ICE 160219C00130000 C 02/19/16 130.0 104.30 107.60
ICE 160219C00135000 C 02/19/16 135.0 99.00 102.60
ICE 160219C00140000 C 02/19/16 140.0 94.00 97.30
ICE 160219C00145000 C 02/19/16 145.0 89.30 92.50
ICE 160219C00150000 C 02/19/16 150.0 84.10 87.40
ICE 160219C00155000 C 02/19/16 155.0 79.10 82.40
ICE 160219C00160000 C 02/19/16 160.0 74.10 77.40
ICE 160219C00165000 C 02/19/16 165.0 69.10 72.30
ICE 160219C00170000 C 02/19/16 170.0 64.10 67.40
ICE 160219C00175000 C 02/19/16 175.0 59.10 63.00
ICE 160219C00180000 C 02/19/16 180.0 54.20 57.10
ICE 160219C00185000 C 02/19/16 185.0 49.30 52.30
ICE 160219C00190000 C 02/19/16 190.0 44.20 47.20
ICE 160219C00195000 C 02/19/16 195.0 39.30 42.40
ICE 160219C00200000 C 02/19/16 200.0 34.40 37.30
ICE 160219C00210000 C 02/19/16 210.0 25.10 27.50
ICE 160219C00220000 C 02/19/16 220.0 15.30 17.90
ICE 160219C00230000 C 02/19/16 230.0 7.70 9.40
ICE 160219C00240000 C 02/19/16 240.0 1.60 3.40
ICE 160219C00250000 C 02/19/16 250.0 0.35 0.80
ICE 160219C00260000 C 02/19/16 260.0 0.05 0.40
ICE 160219C00270000 C 02/19/16 270.0 0.00 0.40
ICE 160219C00280000 C 02/19/16 280.0 0.00 0.20
ICE 160219C00290000 C 02/19/16 290.0 0.00 0.25
ICE 160219C00300000 C 02/19/16 300.0 0.00 0.20
ICE 160219C00310000 C 02/19/16 310.0 0.00 0.20
ICE 160219C00320000 C 02/19/16 320.0 0.00 0.20
ICE 160219C00330000 C 02/19/16 330.0 0.00 0.20
ICE 160219C00340000 C 02/19/16 340.0 0.00 0.20
ICE 160219C00350000 C 02/19/16 350.0 0.00 0.20
ICE 160219C00360000 C 02/19/16 360.0 0.00 0.20
ICE 160219C00370000 C 02/19/16 370.0 0.00 0.20
ICE 160219P00125000 P 02/19/16 125.0 0.00 0.25
ICE 160219P00130000 P 02/19/16 130.0 0.00 0.25
ICE 160219P00135000 P 02/19/16 135.0 0.00 0.25
ICE 160219P00140000 P 02/19/16 140.0 0.00 0.25
ICE 160219P00145000 P 02/19/16 145.0 0.00 0.25
ICE 160219P00150000 P 02/19/16 150.0 0.00 0.25
ICE 160219P00155000 P 02/19/16 155.0 0.00 0.25
ICE 160219P00160000 P 02/19/16 160.0 0.00 0.25
ICE 160219P00165000 P 02/19/16 165.0 0.00 0.25
ICE 160219P00170000 P 02/19/16 170.0 0.00 0.25
ICE 160219P00175000 P 02/19/16 175.0 0.00 0.10
ICE 160219P00180000 P 02/19/16 180.0 0.00 0.35
ICE 160219P00185000 P 02/19/16 185.0 0.00 0.40
ICE 160219P00190000 P 02/19/16 190.0 0.00 0.40
ICE 160219P00195000 P 02/19/16 195.0 0.05 0.30
ICE 160219P00200000 P 02/19/16 200.0 0.10 0.45
ICE 160219P00210000 P 02/19/16 210.0 0.25 0.70
ICE 160219P00220000 P 02/19/16 220.0 0.75 1.70
ICE 160219P00230000 P 02/19/16 230.0 2.30 4.40
ICE 160219P00240000 P 02/19/16 240.0 6.40 8.60
ICE 160219P00250000 P 02/19/16 250.0 13.40 16.20
ICE 160219P00260000 P 02/19/16 260.0 23.10 26.10
ICE 160219P00270000 P 02/19/16 270.0 32.90 36.00
ICE 160219P00280000 P 02/19/16 280.0 42.00 46.00
ICE 160219P00290000 P 02/19/16 290.0 52.20 56.00
ICE 160219P00300000 P 02/19/16 300.0 62.60 66.00
ICE 160219P00310000 P 02/19/16 310.0 72.70 76.00
ICE 160219P00320000 P 02/19/16 320.0 81.90 85.80
ICE 160219P00330000 P 02/19/16 330.0 92.00 96.00
ICE 160219P00340000 P 02/19/16 340.0 102.40 105.80
ICE 160219P00350000 P 02/19/16 350.0 112.80 115.80
ICE 160219P00360000 P 02/19/16 360.0 122.90 126.00
ICE 160219P00370000 P 02/19/16 370.0 132.50 135.80
ICE 160318C00120000 C 03/18/16 120.0 114.40 117.60
ICE 160318C00125000 C 03/18/16 125.0 109.20 112.40
ICE 160318C00130000 C 03/18/16 130.0 104.40 107.20
ICE 160318C00135000 C 03/18/16 135.0 99.20 102.90
ICE 160318C00140000 C 03/18/16 140.0 94.10 97.20
ICE 160318C00145000 C 03/18/16 145.0 89.50 92.50
ICE 160318C00150000 C 03/18/16 150.0 84.70 87.70
ICE 160318C00155000 C 03/18/16 155.0 79.70 82.20
ICE 160318C00160000 C 03/18/16 160.0 74.70 77.80
ICE 160318C00165000 C 03/18/16 165.0 69.90 72.30
ICE 160318C00170000 C 03/18/16 170.0 64.80 68.00
ICE 160318C00175000 C 03/18/16 175.0 60.00 62.50
ICE 160318C00180000 C 03/18/16 180.0 54.90 58.40
ICE 160318C00185000 C 03/18/16 185.0 50.20 52.80
ICE 160318C00190000 C 03/18/16 190.0 45.10 48.40
ICE 160318C00195000 C 03/18/16 195.0 40.70 43.60
ICE 160318C00200000 C 03/18/16 200.0 36.10 39.20
ICE 160318C00210000 C 03/18/16 210.0 27.40 29.40
ICE 160318C00220000 C 03/18/16 220.0 19.60 21.20
ICE 160318C00230000 C 03/18/16 230.0 12.30 14.00
ICE 160318C00240000 C 03/18/16 240.0 7.40 8.40
ICE 160318C00250000 C 03/18/16 250.0 3.80 4.50
ICE 160318C00260000 C 03/18/16 260.0 1.55 2.25
ICE 160318C00270000 C 03/18/16 270.0 0.70 1.20
ICE 160318C00280000 C 03/18/16 280.0 0.25 0.70
ICE 160318C00290000 C 03/18/16 290.0 0.05 0.25
ICE 160318C00300000 C 03/18/16 300.0 0.00 0.40
ICE 160318C00310000 C 03/18/16 310.0 0.00 0.50
ICE 160318C00320000 C 03/18/16 320.0 0.00 0.25
ICE 160318C00330000 C 03/18/16 330.0 0.00 0.25
ICE 160318C00340000 C 03/18/16 340.0 0.00 0.30
ICE 160318P00120000 P 03/18/16 120.0 0.00 0.30
ICE 160318P00125000 P 03/18/16 125.0 0.00 0.40
ICE 160318P00130000 P 03/18/16 130.0 0.00 0.40
ICE 160318P00135000 P 03/18/16 135.0 0.00 0.40
ICE 160318P00140000 P 03/18/16 140.0 0.05 0.40
ICE 160318P00145000 P 03/18/16 145.0 0.10 0.40
ICE 160318P00150000 P 03/18/16 150.0 0.05 0.55
ICE 160318P00155000 P 03/18/16 155.0 0.20 0.55
ICE 160318P00160000 P 03/18/16 160.0 0.20 0.65
ICE 160318P00165000 P 03/18/16 165.0 0.25 0.65
ICE 160318P00170000 P 03/18/16 170.0 0.30 0.80
ICE 160318P00175000 P 03/18/16 175.0 0.40 0.90
ICE 160318P00180000 P 03/18/16 180.0 0.60 1.05
ICE 160318P00185000 P 03/18/16 185.0 0.75 1.30
ICE 160318P00190000 P 03/18/16 190.0 0.95 1.55
ICE 160318P00195000 P 03/18/16 195.0 1.25 1.90
ICE 160318P00200000 P 03/18/16 200.0 1.65 2.40
ICE 160318P00210000 P 03/18/16 210.0 2.65 3.30
ICE 160318P00220000 P 03/18/16 220.0 4.50 5.90
ICE 160318P00230000 P 03/18/16 230.0 7.50 8.20
ICE 160318P00240000 P 03/18/16 240.0 12.00 13.90
ICE 160318P00250000 P 03/18/16 250.0 18.20 21.00
ICE 160318P00260000 P 03/18/16 260.0 25.90 28.60
ICE 160318P00270000 P 03/18/16 270.0 34.50 37.40
ICE 160318P00280000 P 03/18/16 280.0 43.90 47.00
ICE 160318P00290000 P 03/18/16 290.0 53.20 56.80
ICE 160318P00300000 P 03/18/16 300.0 63.20 66.60
ICE 160318P00310000 P 03/18/16 310.0 72.90 76.70
ICE 160318P00320000 P 03/18/16 320.0 82.70 86.60
ICE 160318P00330000 P 03/18/16 330.0 92.70 96.70
ICE 160318P00340000 P 03/18/16 340.0 102.70 106.50
ICE 160617C00120000 C 06/17/16 120.0 114.50 118.00
ICE 160617C00125000 C 06/17/16 125.0 109.60 113.00
ICE 160617C00130000 C 06/17/16 130.0 104.60 107.80
ICE 160617C00135000 C 06/17/16 135.0 99.60 103.00
ICE 160617C00140000 C 06/17/16 140.0 94.70 98.20
ICE 160617C00145000 C 06/17/16 145.0 89.70 93.00
ICE 160617C00150000 C 06/17/16 150.0 84.90 88.10
ICE 160617C00155000 C 06/17/16 155.0 80.00 83.50
ICE 160617C00160000 C 06/17/16 160.0 75.20 78.40
ICE 160617C00165000 C 06/17/16 165.0 70.40 73.60
ICE 160617C00170000 C 06/17/16 170.0 65.60 69.40
ICE 160617C00175000 C 06/17/16 175.0 61.00 64.40
ICE 160617C00180000 C 06/17/16 180.0 56.40 59.90
ICE 160617C00185000 C 06/17/16 185.0 51.90 54.70
ICE 160617C00190000 C 06/17/16 190.0 47.50 50.40
ICE 160617C00195000 C 06/17/16 195.0 43.30 46.10
ICE 160617C00200000 C 06/17/16 200.0 39.10 42.70
ICE 160617C00210000 C 06/17/16 210.0 31.40 34.10
ICE 160617C00220000 C 06/17/16 220.0 24.30 27.20
ICE 160617C00230000 C 06/17/16 230.0 18.20 20.60
ICE 160617C00240000 C 06/17/16 240.0 12.90 15.50
ICE 160617C00250000 C 06/17/16 250.0 8.80 11.20
ICE 160617C00260000 C 06/17/16 260.0 5.80 7.90
ICE 160617C00270000 C 06/17/16 270.0 4.00 5.30
ICE 160617C00280000 C 06/17/16 280.0 2.35 4.70
ICE 160617C00290000 C 06/17/16 290.0 1.30 4.00
ICE 160617C00300000 C 06/17/16 300.0 0.60 3.30
ICE 160617C00310000 C 06/17/16 310.0 0.15 2.60
ICE 160617C00320000 C 06/17/16 320.0 0.00 2.05
ICE 160617C00330000 C 06/17/16 330.0 0.00 1.50
ICE 160617C00340000 C 06/17/16 340.0 0.00 1.25
ICE 160617C00350000 C 06/17/16 350.0 0.00 0.50
ICE 160617P00120000 P 06/17/16 120.0 0.05 2.25
ICE 160617P00125000 P 06/17/16 125.0 0.05 2.35
ICE 160617P00130000 P 06/17/16 130.0 0.05 2.45
ICE 160617P00135000 P 06/17/16 135.0 0.15 2.55
ICE 160617P00140000 P 06/17/16 140.0 0.20 2.70
ICE 160617P00145000 P 06/17/16 145.0 0.30 2.85
ICE 160617P00150000 P 06/17/16 150.0 0.45 3.00
ICE 160617P00155000 P 06/17/16 155.0 0.60 3.20
ICE 160617P00160000 P 06/17/16 160.0 0.85 3.50
ICE 160617P00165000 P 06/17/16 165.0 1.10 3.80
ICE 160617P00170000 P 06/17/16 170.0 1.70 3.20
ICE 160617P00175000 P 06/17/16 175.0 1.75 4.60
ICE 160617P00180000 P 06/17/16 180.0 2.50 4.30
ICE 160617P00185000 P 06/17/16 185.0 2.80 4.80
ICE 160617P00190000 P 06/17/16 190.0 3.30 6.20
ICE 160617P00195000 P 06/17/16 195.0 4.40 7.00
ICE 160617P00200000 P 06/17/16 200.0 4.80 8.00
ICE 160617P00210000 P 06/17/16 210.0 7.40 9.90
ICE 160617P00220000 P 06/17/16 220.0 10.80 13.30
ICE 160617P00230000 P 06/17/16 230.0 14.80 17.30
ICE 160617P00240000 P 06/17/16 240.0 19.00 22.10
ICE 160617P00250000 P 06/17/16 250.0 25.20 27.40
ICE 160617P00260000 P 06/17/16 260.0 31.30 34.70
ICE 160617P00270000 P 06/17/16 270.0 39.50 42.30
ICE 160617P00280000 P 06/17/16 280.0 47.30 50.50
ICE 160617P00290000 P 06/17/16 290.0 56.30 59.30
ICE 160617P00300000 P 06/17/16 300.0 64.40 68.40
ICE 160617P00310000 P 06/17/16 310.0 74.30 77.90
ICE 160617P00320000 P 06/17/16 320.0 83.50 87.60
ICE 160617P00330000 P 06/17/16 330.0 93.80 97.40
ICE 160617P00340000 P 06/17/16 340.0 103.40 107.20
ICE 160617P00350000 P 06/17/16 350.0 113.50 117.10
ICE 160916C00125000 C 09/16/16 125.0 109.60 113.00
ICE 160916C00130000 C 09/16/16 130.0 104.80 108.30
ICE 160916C00135000 C 09/16/16 135.0 99.90 103.50
ICE 160916C00140000 C 09/16/16 140.0 95.00 98.70
ICE 160916C00145000 C 09/16/16 145.0 90.30 93.60
ICE 160916C00150000 C 09/16/16 150.0 85.60 89.10
ICE 160916C00155000 C 09/16/16 155.0 80.90 84.20
ICE 160916C00160000 C 09/16/16 160.0 76.20 79.50
ICE 160916C00165000 C 09/16/16 165.0 71.60 75.00
ICE 160916C00170000 C 09/16/16 170.0 67.10 70.80
ICE 160916C00175000 C 09/16/16 175.0 62.70 66.30
ICE 160916C00180000 C 09/16/16 180.0 58.60 62.10
ICE 160916C00185000 C 09/16/16 185.0 54.20 57.30
ICE 160916C00190000 C 09/16/16 190.0 50.30 53.50
ICE 160916C00195000 C 09/16/16 195.0 46.20 49.00
ICE 160916C00200000 C 09/16/16 200.0 42.20 45.90
ICE 160916C00210000 C 09/16/16 210.0 35.10 37.90
ICE 160916C00220000 C 09/16/16 220.0 28.50 31.10
ICE 160916C00230000 C 09/16/16 230.0 22.70 25.30
ICE 160916C00240000 C 09/16/16 240.0 17.60 19.90
ICE 160916C00250000 C 09/16/16 250.0 13.20 16.10
ICE 160916C00260000 C 09/16/16 260.0 9.90 12.70
ICE 160916C00270000 C 09/16/16 270.0 7.10 9.90
ICE 160916C00280000 C 09/16/16 280.0 5.80 7.90
ICE 160916C00290000 C 09/16/16 290.0 3.30 6.40
ICE 160916C00300000 C 09/16/16 300.0 2.10 4.80
ICE 160916C00310000 C 09/16/16 310.0 1.25 4.70
ICE 160916C00320000 C 09/16/16 320.0 0.55 3.70
ICE 160916C00330000 C 09/16/16 330.0 0.20 3.30
ICE 160916C00340000 C 09/16/16 340.0 0.10 2.65
ICE 160916C00350000 C 09/16/16 350.0 0.00 2.15
ICE 160916C00360000 C 09/16/16 360.0 0.00 1.70
ICE 160916C00370000 C 09/16/16 370.0 0.00 1.25
ICE 160916P00125000 P 09/16/16 125.0 0.30 2.50
ICE 160916P00130000 P 09/16/16 130.0 0.35 3.60
ICE 160916P00135000 P 09/16/16 135.0 0.55 3.80
ICE 160916P00140000 P 09/16/16 140.0 0.75 4.00
ICE 160916P00145000 P 09/16/16 145.0 1.00 4.30
ICE 160916P00150000 P 09/16/16 150.0 1.30 4.80
ICE 160916P00155000 P 09/16/16 155.0 1.65 5.00
ICE 160916P00160000 P 09/16/16 160.0 2.05 5.50
ICE 160916P00165000 P 09/16/16 165.0 2.50 5.80
ICE 160916P00170000 P 09/16/16 170.0 3.70 6.00
ICE 160916P00175000 P 09/16/16 175.0 4.40 6.20
ICE 160916P00180000 P 09/16/16 180.0 5.20 7.00
ICE 160916P00185000 P 09/16/16 185.0 5.90 7.90
ICE 160916P00190000 P 09/16/16 190.0 6.70 9.20
ICE 160916P00195000 P 09/16/16 195.0 7.90 10.00
ICE 160916P00200000 P 09/16/16 200.0 8.90 11.30
ICE 160916P00210000 P 09/16/16 210.0 11.80 14.00
ICE 160916P00220000 P 09/16/16 220.0 15.10 17.90
ICE 160916P00230000 P 09/16/16 230.0 19.20 21.90
ICE 160916P00240000 P 09/16/16 240.0 23.90 27.20
ICE 160916P00250000 P 09/16/16 250.0 29.50 32.90
ICE 160916P00260000 P 09/16/16 260.0 36.30 39.40
ICE 160916P00270000 P 09/16/16 270.0 43.20 46.30
ICE 160916P00280000 P 09/16/16 280.0 50.80 54.00
ICE 160916P00290000 P 09/16/16 290.0 58.90 62.10
ICE 160916P00300000 P 09/16/16 300.0 67.60 70.60
ICE 160916P00310000 P 09/16/16 310.0 76.60 79.50
ICE 160916P00320000 P 09/16/16 320.0 85.50 88.70
ICE 160916P00330000 P 09/16/16 330.0 94.80 98.20
ICE 160916P00340000 P 09/16/16 340.0 103.80 107.80
ICE 160916P00350000 P 09/16/16 350.0 113.60 117.50
ICE 160916P00360000 P 09/16/16 360.0 123.80 127.20
ICE 160916P00370000 P 09/16/16 370.0 133.30 137.10

OPRA data is delayed 15 minutes.