Intercontinental Exchange Inc $195.98

down -0.76


28/7/2014 03:59 PM  |  NYSE : ICE  
Industries : Financial Services / Diversified Investments
Last Trade: 195.98
Trade Time: Jul 28 03:59 PM Eastern Daylight Time
Change: -0.76 (-0.39 %)
Prev Close: 196.74
Open: 196.33
Bid: 195.91
Ask: 195.98
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 7011%
Options:

Call Options: ICE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
145.00 ICE1416H145 50.10 0.00 49.20 21.0 52.40 35.0 0.0 0
150.00 ICE1416H150 45.30 0.00 44.70 23.0 47.40 33.0 0.0 0
155.00 ICE1416H155 40.10 0.00 39.90 22.0 42.30 32.0 0.0 0
160.00 ICE1416H160 35.10 0.00 34.90 22.0 37.40 33.0 0.0 0
165.00 ICE1416H165 30.20 -0.40 29.90 56.0 32.40 54.0 2.0 2
170.00 ICE1416H170 26.50 0.80 25.00 72.0 27.60 59.0 2.0 1
175.00 ICE1416H175 20.40 0.00 20.00 68.0 23.00 37.0 0.0 0
180.00 ICE1416H180 16.80 0.00 15.90 77.0 17.20 43.0 0.0 0
185.00 ICE1416H185 14.00 1.70 11.40 227.0 12.70 112.0 4.0 105
190.00 ICE1416H190 8.80 0.30 7.90 84.0 8.70 159.0 2.0 206
195.00 ICE1416H195 5.00 -0.30 4.70 105.0 5.30 130.0 16.0 860
200.00 ICE1416H200 2.50 -0.45 2.40 143.0 2.75 68.0 129.0 622
210.00 ICE1416H210 0.70 0.00 0.40 166.0 0.75 136.0 3.0 118
220.00 ICE1416H220 0.23 0.13 0.05 1.0 0.25 255.0 1.0 88
230.00 ICE1416H230 0.25 0.00 0.05 8.0 0.25 64.0 0.0 0
240.00 ICE1416H240 0.15 0.00 0.00 0.0 0.10 42.0 0.0 0
250.00 ICE1416H250 0.10 0.00 0.00 0.0 0.10 141.0 2.0 2
260.00 ICE1416H260 0.10 0.00 0.00 0.0 0.10 54.0 0.0 0
270.00 ICE1416H270 0.10 0.00 0.00 0.0 0.10 54.0 0.0 0
280.00 ICE1416H280 0.10 0.00 0.00 0.0 0.10 54.0 0.0 0
290.00 ICE1416H290 0.10 0.00 0.00 0.0 0.10 54.0 0.0 0

Put Options: ICE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
145.00 ICE1416T145 0.08 -0.02 0.05 1.0 0.10 132.0 3.0 3
150.00 ICE1416T150 0.13 0.03 0.05 10.0 0.10 139.0 1.0 3
155.00 ICE1416T155 0.15 0.00 0.05 104.0 0.15 64.0 0.0 0
160.00 ICE1416T160 0.25 0.00 0.05 72.0 0.25 201.0 3.0 6
165.00 ICE1416T165 0.25 0.00 0.05 146.0 0.25 173.0 0.0 0
170.00 ICE1416T170 0.31 0.21 0.05 141.0 0.25 133.0 21.0 36
175.00 ICE1416T175 0.30 0.05 0.25 44.0 0.35 74.0 1.0 171
180.00 ICE1416T180 0.63 0.13 0.50 76.0 0.75 187.0 10.0 428
185.00 ICE1416T185 1.05 0.04 1.00 73.0 1.25 188.0 42.0 216
190.00 ICE1416T190 2.30 0.20 1.95 91.0 2.15 64.0 6.0 402
195.00 ICE1416T195 3.80 0.20 3.70 15.0 3.90 69.0 18.0 68
200.00 ICE1416T200 6.90 0.90 6.20 139.0 6.60 31.0 23.0 64
210.00 ICE1416T210 13.70 0.00 13.90 166.0 15.20 131.0 2.0 24
220.00 ICE1416T220 22.30 0.00 22.70 39.0 25.50 41.0 0.0 0
230.00 ICE1416T230 31.70 0.00 32.30 27.0 35.10 32.0 0.0 0
240.00 ICE1416T240 41.80 0.00 42.70 23.0 45.40 37.0 0.0 0
250.00 ICE1416T250 51.50 0.00 52.10 20.0 55.40 20.0 0.0 0
260.00 ICE1416T260 61.50 0.00 62.20 20.0 65.30 20.0 0.0 0
270.00 ICE1416T270 71.50 0.00 72.40 20.0 75.40 20.0 0.0 0
280.00 ICE1416T280 81.50 0.00 82.20 25.0 85.40 20.0 0.0 0
290.00 ICE1416T290 91.50 0.00 92.20 25.0 95.40 20.0 0.0 0
Trading Center