INTERCONTINENTALEXCHANGE $177.41

up +3.39


17/5/2013 04:17 PM  |  NYSE : ICE  |  Industries : Finance and Insurance / Securities and Commodity Exchanges
Last Trade: 177.41
Trade Time: May 17 4:56 PM Eastern Daylight Time
Change: 3.39 (1.95 %)
Prev Close: 174.02
Open: 174.89
Bid: 167.83
Ask: 227.32
12 Mo. Price Change : 46% - ICE has outperformed the S&P 500 by 20%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: ICE

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
105.00 ICE1318E105 0.00 0.00 71.80 31 74.10 31 0 0
110.00 ICE1318E110 0.00 0.00 66.20 31 69.10 31 0 0
115.00 ICE1318E115 37.40 0.00 61.80 31 64.10 31 0 10
120.00 ICE1318E120 0.00 0.00 56.20 31 59.10 31 0 0
125.00 ICE1318E125 35.00 0.00 51.80 31 54.10 31 0 0
130.00 ICE1318E130 0.00 0.00 46.20 31 49.10 31 0 0
135.00 ICE1318E135 0.00 0.00 41.20 31 44.10 31 0 0
140.00 ICE1318E140 35.57 0.00 36.80 41 39.10 41 0 306
145.00 ICE1318E145 14.70 0.00 31.20 31 34.10 31 0 1
150.00 ICE1318E150 20.20 0.00 26.80 31 28.00 31 0 33
155.00 ICE1318E155 22.55 2.05 21.80 31 23.00 31 1 65
160.00 ICE1318E160 14.21 -1.79 16.80 41 19.10 41 10 443
165.00 ICE1318E165 12.60 2.50 11.90 78 13.00 62 70 198
170.00 ICE1318E170 7.70 2.45 6.90 41 8.00 62 10 111
175.00 ICE1318E175 2.20 1.15 2.15 26 2.70 31 1 238
180.00 ICE1318E180 0.08 -0.02 0.00 0 0.10 49 3 85
185.00 ICE1318E185 0.00 0.00 0.00 0 0.05 26 0 0
190.00 ICE1318E190 0.05 0.00 0.00 0 0.05 24 0 51
195.00 ICE1318E195 0.00 0.00 0.00 0 0.05 24 0 0
200.00 ICE1318E200 0.00 0.00 0.00 0 0.05 24 0 0
210.00 ICE1318E210 0.00 0.00 0.00 0 0.05 24 0 0
220.00 ICE1318E220 0.00 0.00 0.00 0 0.05 24 0 0

Put Options: ICE

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
105.00 ICE1318Q105 0.00 0.00 0.00 0 0.05 24 0 0
110.00 ICE1318Q110 0.00 0.00 0.00 0 0.05 11 0 0
115.00 ICE1318Q115 0.00 0.00 0.00 0 0.05 24 0 0
120.00 ICE1318Q120 0.00 0.00 0.00 0 0.05 24 0 0
125.00 ICE1318Q125 0.00 0.00 0.00 0 0.05 24 0 0
130.00 ICE1318Q130 0.00 0.00 0.00 0 0.05 24 0 0
135.00 ICE1318Q135 0.01 0.00 0.00 0 0.05 24 0 18
140.00 ICE1318Q140 0.25 0.00 0.00 0 0.05 51 0 346
145.00 ICE1318Q145 0.08 0.00 0.00 0 0.05 31 0 152
150.00 ICE1318Q150 0.05 0.00 0.00 0 0.05 32 0 782
155.00 ICE1318Q155 0.20 0.00 0.00 0 0.05 32 0 193
160.00 ICE1318Q160 0.05 0.00 0.00 0 0.05 50 0 239
165.00 ICE1318Q165 0.07 0.00 0.00 0 0.05 32 0 179
170.00 ICE1318Q170 0.25 0.00 0.00 0 0.05 32 0 124
175.00 ICE1318Q175 0.05 -1.10 0.00 0 0.05 11 4 30
180.00 ICE1318Q180 9.60 0.00 2.35 11 2.85 19 0 1
185.00 ICE1318Q185 0.00 0.00 5.90 31 8.20 31 0 0
190.00 ICE1318Q190 0.00 0.00 10.90 31 13.30 31 0 0
195.00 ICE1318Q195 0.00 0.00 15.90 31 18.80 31 0 0
200.00 ICE1318Q200 46.00 0.00 20.90 31 23.20 31 0 3
210.00 ICE1318Q210 0.00 0.00 30.90 31 33.80 31 0 0
220.00 ICE1318Q220 45.20 0.00 40.90 31 43.20 31 0 10
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center