$199.88 +3.27 (1.66%) Intercontinental Exchange Inc - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 199.88
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +3.27 (1.66%)
Prev Close: 196.61
Open: 197.39
Bid: 194.55
Ask: 202.30
Options:

Call Options: ICE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
140.00 ICE1422K140 55.30 0.00 57.70 21.0 60.90 21.0 0.0 0
145.00 ICE1422K145 50.30 0.00 53.10 21.0 56.50 32.0 0.0 0
150.00 ICE1422K150 45.30 0.00 47.90 41.0 51.10 32.0 0.0 0
155.00 ICE1422K155 40.50 0.00 43.20 21.0 46.70 32.0 0.0 0
160.00 ICE1422K160 35.50 0.00 38.40 21.0 42.00 43.0 0.0 0
165.00 ICE1422K165 30.80 0.00 33.30 129.0 36.40 34.0 0.0 0
170.00 ICE1422K170 26.10 0.00 28.60 88.0 31.60 34.0 0.0 0
175.00 ICE1422K175 21.50 0.00 24.00 109.0 26.90 34.0 0.0 0
180.00 ICE1422K180 17.10 0.00 19.10 263.0 21.80 30.0 0.0 0
185.00 ICE1422K185 14.90 1.60 15.00 174.0 17.50 41.0 6.0 6
190.00 ICE1422K190 11.70 1.90 12.20 187.0 13.30 38.0 1.0 19
195.00 ICE1422K195 8.67 0.77 8.40 81.0 9.80 115.0 16.0 93
200.00 ICE1422K200 6.20 0.90 5.50 189.0 6.50 30.0 33.0 59
210.00 ICE1422K210 2.10 0.20 2.00 173.0 2.55 52.0 30.0 147
220.00 ICE1422K220 0.65 0.15 0.55 200.0 0.90 73.0 23.0 169
230.00 ICE1422K230 0.55 0.45 0.10 145.0 0.40 110.0 90.0 90
240.00 ICE1422K240 0.20 -0.30 0.05 7.0 0.25 82.0 12.0 12
250.00 ICE1422K250 0.50 0.00 0.05 28.0 0.50 96.0 0.0 0
260.00 ICE1422K260 0.50 0.00 0.00 0.0 0.35 96.0 0.0 0
270.00 ICE1422K270 0.40 0.00 0.00 0.0 0.25 81.0 0.0 0
280.00 ICE1422K280 0.25 0.00 0.00 0.0 0.15 6.0 0.0 0
290.00 ICE1422K290 0.15 0.00 0.00 0.0 0.15 42.0 0.0 0
300.00 ICE1422K300 0.15 0.00 0.00 0.0 0.15 22.0 0.0 0

Put Options: ICE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
140.00 ICE1422W140 0.40 0.35 0.10 71.0 0.50 160.0 29.0 29
145.00 ICE1422W145 0.40 0.00 0.05 180.0 0.50 152.0 1.0 1
150.00 ICE1422W150 0.43 0.00 0.15 96.0 0.45 42.0 4.0 5
155.00 ICE1422W155 0.55 0.15 0.30 50.0 0.70 138.0 10.0 10
160.00 ICE1422W160 0.70 0.00 0.45 35.0 0.65 4.0 30.0 354
165.00 ICE1422W165 0.75 0.00 0.50 45.0 0.70 20.0 15.0 29
170.00 ICE1422W170 1.20 0.00 0.60 101.0 1.00 125.0 25.0 48
175.00 ICE1422W175 1.55 0.00 0.95 31.0 1.50 197.0 10.0 60
180.00 ICE1422W180 1.69 0.09 1.25 21.0 1.60 51.0 10.0 117
185.00 ICE1422W185 2.15 -0.65 1.95 20.0 2.40 160.0 37.0 22
190.00 ICE1422W190 3.49 -1.11 2.85 20.0 3.80 206.0 15.0 66
195.00 ICE1422W195 5.80 0.00 4.10 41.0 5.40 233.0 26.0 75
200.00 ICE1422W200 9.00 0.00 6.00 123.0 7.80 246.0 2.0 167
210.00 ICE1422W210 14.62 0.00 12.00 106.0 14.40 222.0 10.0 55
220.00 ICE1422W220 15.20 -7.60 20.00 58.0 22.60 135.0 1.0 1
230.00 ICE1422W230 32.20 0.00 29.40 20.0 32.40 86.0 0.0 0
240.00 ICE1422W240 42.10 0.00 38.40 10.0 42.40 53.0 0.0 0
250.00 ICE1422W250 52.10 0.00 48.40 20.0 52.30 94.0 0.0 0
260.00 ICE1422W260 61.60 0.00 58.20 20.0 62.30 21.0 0.0 0
270.00 ICE1422W270 71.90 0.00 68.10 21.0 72.50 31.0 0.0 0
280.00 ICE1422W280 81.70 0.00 78.20 20.0 82.60 11.0 0.0 0
290.00 ICE1422W290 91.50 0.00 87.70 10.0 92.30 16.0 0.0 0
300.00 ICE1422W300 101.50 0.00 98.20 20.0 102.50 10.0 0.0 0