Intercontinental Exchange Inc $185.69

down -4.31


19/8/2014 04:02 PM  |  NYSE : ICE  
Industries : Financial Services / Diversified Investments
Last Trade: 185.69
Trade Time: Aug 19 04:02 PM Eastern Daylight Time
Change: -4.31 (-2.27 %)
Prev Close: 190.00
Open: 189.67
Bid: 185.34
Ask: 189.84
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get ICE Trend Analysis - it has underperformed the S&P 500 by 18%
Options:

Call Options: ICE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
105.00 ICE1420I105 78.50 0.00 78.50 31.0 82.70 10.0 0.0 0
110.00 ICE1420I110 73.60 0.00 73.60 10.0 78.00 20.0 0.0 0
115.00 ICE1420I115 68.60 0.00 68.60 31.0 72.70 10.0 0.0 0
120.00 ICE1420I120 63.80 0.00 63.80 10.0 68.10 21.0 0.0 0
125.00 ICE1420I125 66.40 6.70 59.70 10.0 62.90 10.0 1.0 0
130.00 ICE1420I130 53.70 0.00 53.70 21.0 57.90 8.0 0.0 0
135.00 ICE1420I135 48.70 0.00 48.70 21.0 52.80 21.0 0.0 0
140.00 ICE1420I140 44.20 0.00 44.20 10.0 48.00 10.0 0.0 0
145.00 ICE1420I145 57.20 17.10 40.10 11.0 42.90 11.0 1.0 1
150.00 ICE1420I150 44.40 9.30 35.10 21.0 37.90 36.0 5.0 11
155.00 ICE1420I155 41.85 11.65 30.20 20.0 32.80 65.0 5.0 5
160.00 ICE1420I160 27.10 1.90 25.20 35.0 27.90 91.0 1.0 7
165.00 ICE1420I165 25.20 4.90 20.30 42.0 23.00 103.0 1.0 5
170.00 ICE1420I170 31.20 15.70 15.50 57.0 16.80 95.0 2.0 2
175.00 ICE1420I175 13.85 2.85 11.00 123.0 12.30 63.0 3.0 4
180.00 ICE1420I180 9.80 0.00 7.20 26.0 8.30 136.0 1.0 540
185.00 ICE1420I185 4.40 -0.05 3.90 152.0 4.30 10.0 24.0 80
190.00 ICE1420I190 2.20 0.00 2.00 20.0 2.20 31.0 35.0 398
195.00 ICE1420I195 1.05 0.00 0.85 6.0 1.10 10.0 27.0 291
200.00 ICE1420I200 0.60 0.00 0.40 36.0 0.85 226.0 9.0 1,074
210.00 ICE1420I210 0.20 0.00 0.15 20.0 0.25 176.0 454.0 667
220.00 ICE1420I220 0.05 0.00 0.05 6.0 0.15 68.0 11.0 280
230.00 ICE1420I230 0.05 -0.05 0.05 1.0 0.10 11.0 1.0 692
240.00 ICE1420I240 0.10 0.00 0.05 1.0 0.10 22.0 2.0 142
250.00 ICE1420I250 0.05 -0.05 0.05 10.0 0.10 22.0 10.0 83
260.00 ICE1420I260 2.15 2.05 0.05 6.0 0.10 22.0 12.0 41
270.00 ICE1420I270 2.15 2.05 0.10 11.0 0.10 51.0 1.0 53
280.00 ICE1420I280 1.00 0.90 0.05 10.0 0.10 41.0 9.0 17
290.00 ICE1420I290 0.05 0.00 0.05 3.0 0.05 5.0 3.0 6
300.00 ICE1420I300 0.65 0.55 0.05 6.0 0.10 51.0 10.0 21
310.00 ICE1420I310 0.35 0.25 0.05 10.0 0.10 50.0 10.0 10

Put Options: ICE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
105.00 ICE1420U105 0.06 0.01 0.05 1.0 0.05 1.0 1.0 138
110.00 ICE1420U110 0.10 0.00 0.05 103.0 0.10 22.0 5.0 30
115.00 ICE1420U115 0.50 0.40 0.05 11.0 0.10 46.0 5.0 5
120.00 ICE1420U120 0.40 0.30 0.05 1.0 0.10 46.0 10.0 10
125.00 ICE1420U125 0.25 0.15 0.05 1.0 0.10 43.0 10.0 10
130.00 ICE1420U130 0.90 0.80 0.05 1.0 0.10 44.0 10.0 10
135.00 ICE1420U135 1.05 0.95 0.05 10.0 0.10 44.0 10.0 10
140.00 ICE1420U140 0.05 0.00 0.05 4.0 0.15 72.0 4.0 14
145.00 ICE1420U145 0.20 0.00 0.05 1.0 0.20 63.0 1.0 21
150.00 ICE1420U150 0.15 -0.10 0.05 83.0 0.25 92.0 2.0 46
155.00 ICE1420U155 0.15 -0.10 0.10 25.0 0.25 170.0 2.0 56
160.00 ICE1420U160 0.20 0.10 0.10 57.0 0.30 166.0 14.0 365
165.00 ICE1420U165 0.40 0.30 0.10 142.0 0.35 21.0 2.0 197
170.00 ICE1420U170 0.55 0.00 0.40 98.0 0.60 159.0 35.0 176
175.00 ICE1420U175 1.01 0.00 0.95 21.0 1.10 21.0 77.0 702
180.00 ICE1420U180 2.14 0.00 1.90 45.0 2.20 40.0 506.0 556
185.00 ICE1420U185 4.05 0.00 3.90 1.0 4.10 43.0 28.0 198
190.00 ICE1420U190 7.10 0.00 6.70 41.0 7.20 78.0 44.0 511
195.00 ICE1420U195 7.60 -2.50 10.10 164.0 11.40 113.0 21.0 139
200.00 ICE1420U200 12.08 -2.62 14.70 69.0 15.80 44.0 3.0 165
210.00 ICE1420U210 19.24 -3.76 23.00 66.0 25.50 46.0 1.0 55
220.00 ICE1420U220 29.00 -3.80 32.80 76.0 35.40 31.0 40.0 52
230.00 ICE1420U230 43.50 0.60 42.90 31.0 45.40 21.0 1.0 8
240.00 ICE1420U240 52.80 0.00 52.80 6.0 56.70 1.0 0.0 0
250.00 ICE1420U250 62.70 0.00 62.70 10.0 65.80 20.0 0.0 0
260.00 ICE1420U260 72.80 0.00 72.80 6.0 76.40 1.0 0.0 0
270.00 ICE1420U270 82.60 0.00 82.60 10.0 85.80 10.0 0.0 0
280.00 ICE1420U280 75.00 -18.10 93.10 10.0 95.80 10.0 10.0 10
290.00 ICE1420U290 102.80 0.00 102.80 10.0 105.80 10.0 0.0 0
300.00 ICE1420U300 86.60 -26.10 112.70 1.0 116.30 1.0 10.0 10
310.00 ICE1420U310 110.63 -12.07 122.70 5.0 125.80 8.0 2.0 2
Trading Center