$220.82 -0.26 (-0.12%) Intercontinental Exchange Inc - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 220.82
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.26 (-0.12%)
Prev Close: 221.08
Open: 220.00
Bid: 218.01
Ask: 220.77
Options:

Call Options: ICE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
110.00 ICE1420L110 109.40 0.00 108.60 20.0 112.60 21.0 0.0 0
115.00 ICE1420L115 104.30 0.00 103.60 20.0 107.60 21.0 0.0 0
120.00 ICE1420L120 99.40 0.00 98.50 6.0 102.50 1.0 0.0 0
125.00 ICE1420L125 94.40 0.00 93.50 1.0 97.60 21.0 0.0 0
130.00 ICE1420L130 89.30 0.00 88.60 6.0 92.70 31.0 0.0 0
135.00 ICE1420L135 84.40 0.00 83.60 20.0 87.70 21.0 0.0 0
140.00 ICE1420L140 50.30 -29.00 78.50 20.0 82.60 20.0 1.0 1
145.00 ICE1420L145 74.40 0.00 73.60 20.0 77.60 21.0 0.0 0
150.00 ICE1420L150 34.60 -34.80 68.60 20.0 72.70 20.0 1.0 1
155.00 ICE1420L155 31.90 -32.60 63.50 31.0 67.70 20.0 1.0 9
160.00 ICE1420L160 35.00 -24.40 58.60 31.0 62.60 21.0 5.0 47
165.00 ICE1420L165 54.40 0.00 53.60 21.0 57.60 20.0 0.0 0
170.00 ICE1420L170 27.65 -22.05 48.60 49.0 52.60 20.0 20.0 20
175.00 ICE1420L175 44.17 -0.63 43.60 48.0 47.40 25.0 10.0 15
180.00 ICE1420L180 22.00 -17.40 38.80 31.0 42.20 21.0 6.0 46
185.00 ICE1420L185 29.90 -5.10 33.90 114.0 36.50 33.0 5.0 130
190.00 ICE1420L190 30.30 0.20 29.10 113.0 31.60 46.0 1.0 563
195.00 ICE1420L195 25.60 0.50 23.80 109.0 26.60 46.0 1.0 2,528
200.00 ICE1420L200 21.51 1.31 18.90 117.0 21.90 76.0 5.0 8,122
210.00 ICE1420L210 10.90 -0.97 10.40 150.0 12.20 103.0 1.0 586
220.00 ICE1420L220 4.20 -0.32 3.60 220.0 4.50 202.0 21.0 294
230.00 ICE1420L230 1.35 0.50 0.55 182.0 0.95 156.0 1310.0 816
240.00 ICE1420L240 0.10 0.00 0.15 5.0 0.50 173.0 1.0 286
250.00 ICE1420L250 0.25 -0.05 0.05 55.0 0.30 144.0 50.0 2,066
260.00 ICE1420L260 0.15 -0.05 0.05 24.0 0.15 86.0 6.0 15
270.00 ICE1420L270 0.10 0.00 0.05 1.0 0.10 32.0 0.0 0
280.00 ICE1420L280 0.10 0.00 0.05 6.0 0.10 32.0 0.0 0
290.00 ICE1420L290 0.40 0.30 0.05 1.0 0.10 32.0 2.0 2
300.00 ICE1420L300 0.10 0.00 0.10 10.0 0.10 32.0 0.0 0

Put Options: ICE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
110.00 ICE1420X110 0.25 0.15 0.10 10.0 0.10 32.0 10.0 61
115.00 ICE1420X115 0.15 0.05 0.05 10.0 0.10 32.0 6.0 18
120.00 ICE1420X120 0.44 0.34 0.05 1.0 0.10 32.0 20.0 30
125.00 ICE1420X125 0.10 0.00 0.05 10.0 0.10 32.0 0.0 0
130.00 ICE1420X130 0.05 -0.05 0.05 1.0 0.10 32.0 1.0 26
135.00 ICE1420X135 0.10 0.00 0.05 10.0 0.10 32.0 3.0 10
140.00 ICE1420X140 0.07 -0.03 0.05 1.0 0.10 32.0 2.0 19
145.00 ICE1420X145 0.90 0.80 0.05 1.0 0.10 32.0 5.0 34
150.00 ICE1420X150 0.15 0.00 0.05 10.0 0.15 65.0 5.0 72
155.00 ICE1420X155 0.60 0.50 0.05 21.0 0.10 11.0 5.0 24
160.00 ICE1420X160 0.05 0.00 0.05 10.0 0.15 64.0 5.0 114
165.00 ICE1420X165 0.10 0.05 0.05 2.0 0.15 69.0 13.0 123
170.00 ICE1420X170 0.20 -0.05 0.05 1.0 0.20 79.0 3.0 2,277
175.00 ICE1420X175 0.10 0.00 0.05 11.0 0.40 101.0 17.0 4,033
180.00 ICE1420X180 0.20 -0.05 0.05 15.0 0.50 170.0 1.0 2,464
185.00 ICE1420X185 0.10 -0.15 0.05 153.0 0.25 134.0 7.0 488
190.00 ICE1420X190 0.35 0.30 0.05 148.0 0.50 175.0 3.0 129
195.00 ICE1420X195 0.70 0.60 0.10 158.0 0.50 157.0 1.0 214
200.00 ICE1420X200 0.35 -0.10 0.20 175.0 0.50 134.0 10.0 187
210.00 ICE1420X210 1.10 0.05 1.00 46.0 1.25 133.0 10.0 436
220.00 ICE1420X220 3.60 0.50 3.60 173.0 4.90 252.0 561.0 552
230.00 ICE1420X230 34.50 25.50 10.00 102.0 12.00 150.0 1.0 30
240.00 ICE1420X240 18.00 0.00 19.30 21.0 22.10 91.0 0.0 0
250.00 ICE1420X250 61.70 33.80 28.80 21.0 32.00 75.0 4.0 4
260.00 ICE1420X260 67.80 30.10 38.50 21.0 41.90 66.0 1.0 1
270.00 ICE1420X270 80.80 33.50 48.10 6.0 52.10 1.0 1.0 1
280.00 ICE1420X280 91.40 34.10 58.10 20.0 62.20 20.0 2.0 2
290.00 ICE1420X290 101.40 34.10 68.10 6.0 72.10 6.0 2.0 2
300.00 ICE1420X300 77.20 0.00 78.00 20.0 82.10 20.0 0.0 0