Intercontinental Exchange Inc $200.46

down -0.30


23/9/2014 10:41 AM  |  NYSE : ICE  
Industries : Financial Services / Diversified Investments
Last Trade: 200.46
Trade Time: Sep 23 10:41 AM Eastern Daylight Time
Change: -0.30 (-0.15 %)
Prev Close: 200.76
Open: 200.06
Bid: 200.35
Ask: 200.55
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get ICE Trend Analysis - it has outperformed the S&P 500 by 7459%
Options:

Call Options: ICE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
140.00 ICE1418J140 58.70 0.00 59.00 20.0 62.90 30.0 0.0 0
145.00 ICE1418J145 54.20 0.00 54.10 20.0 57.90 30.0 0.0 0
150.00 ICE1418J150 49.10 0.00 49.10 26.0 52.90 35.0 0.0 0
155.00 ICE1418J155 44.40 0.00 44.20 20.0 47.90 30.0 0.0 0
160.00 ICE1418J160 39.40 0.00 39.60 20.0 42.70 21.0 0.0 0
165.00 ICE1418J165 34.50 0.00 34.60 35.0 37.40 33.0 0.0 0
170.00 ICE1418J170 29.40 0.00 29.40 21.0 32.60 41.0 0.0 0
175.00 ICE1418J175 24.70 0.00 24.70 38.0 27.70 52.0 0.0 0
180.00 ICE1418J180 20.30 0.00 20.60 20.0 22.30 184.0 4.0 21
185.00 ICE1418J185 16.80 1.20 15.80 59.0 17.30 180.0 2.0 35
190.00 ICE1418J190 14.40 0.00 11.50 21.0 12.80 194.0 1.0 427
195.00 ICE1418J195 11.30 4.00 7.60 49.0 8.90 217.0 11.0 260
200.00 ICE1418J200 5.40 0.68 4.40 104.0 4.90 173.0 11.0 386
210.00 ICE1418J210 1.45 0.23 0.95 313.0 1.50 240.0 13.0 311
220.00 ICE1418J220 0.30 -0.09 0.10 214.0 0.45 208.0 1.0 154
230.00 ICE1418J230 0.05 0.00 0.05 43.0 0.35 174.0 0.0 0
240.00 ICE1418J240 0.25 0.00 0.10 12.0 0.30 54.0 0.0 0
250.00 ICE1418J250 0.20 0.00 0.10 27.0 0.20 54.0 27.0 42
260.00 ICE1418J260 0.10 0.00 0.00 0.0 0.10 42.0 0.0 0
270.00 ICE1418J270 0.10 0.00 0.00 0.0 0.10 42.0 0.0 0
280.00 ICE1418J280 0.10 0.00 0.00 0.0 0.10 42.0 0.0 0

Put Options: ICE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
140.00 ICE1418V140 0.10 0.00 0.05 1.0 0.10 54.0 0.0 0
145.00 ICE1418V145 0.15 0.00 0.05 1.0 0.15 53.0 0.0 0
150.00 ICE1418V150 0.15 -0.05 0.05 10.0 0.20 54.0 1.0 1
155.00 ICE1418V155 0.25 0.00 0.05 22.0 0.25 68.0 0.0 0
160.00 ICE1418V160 0.25 0.05 0.05 178.0 0.35 140.0 5.0 22
165.00 ICE1418V165 0.13 0.00 0.05 177.0 0.35 169.0 4.0 83
170.00 ICE1418V170 0.27 0.22 0.10 127.0 0.25 152.0 1.0 187
175.00 ICE1418V175 0.25 0.00 0.15 151.0 0.35 147.0 7.0 167
180.00 ICE1418V180 0.40 0.00 0.35 94.0 0.50 112.0 4.0 577
185.00 ICE1418V185 0.80 0.30 0.60 223.0 0.90 178.0 20.0 224
190.00 ICE1418V190 1.15 0.00 1.10 136.0 1.35 20.0 34.0 91
195.00 ICE1418V195 2.30 0.00 2.05 157.0 2.80 226.0 11.0 54
200.00 ICE1418V200 4.00 -0.10 3.80 265.0 4.30 78.0 2.0 455
210.00 ICE1418V210 9.30 0.00 9.80 244.0 10.90 55.0 1.0 12
220.00 ICE1418V220 19.10 0.00 18.50 61.0 20.50 69.0 0.0 0
230.00 ICE1418V230 27.70 0.00 27.60 156.0 30.90 79.0 0.0 0
240.00 ICE1418V240 37.60 0.00 38.10 20.0 40.90 35.0 0.0 0
250.00 ICE1418V250 47.60 0.00 47.50 20.0 50.50 35.0 0.0 0
260.00 ICE1418V260 57.50 0.00 57.20 30.0 61.00 20.0 0.0 0
270.00 ICE1418V270 73.40 5.80 67.20 35.0 70.10 20.0 10.0 1
280.00 ICE1418V280 77.70 0.00 77.20 30.0 81.00 20.0 0.0 0
Trading Center