Intercept Pharmaceuticals Inc $240.55

up +6.41


30/7/2014 04:00 PM  |  NASDAQ : ICPT  
Industries : Drugs / Drug Manufacturers - Major
Last Trade: 240.55
Trade Time: Jul 30 04:00 PM Eastern Daylight Time
Change: 6.41 (2.74 %)
Prev Close: 234.14
Open: 243.41
Bid: 240.54
Ask: 241.12
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get ICPT Trend Analysis - it has outperformed the S&P 500 by 418%
Options:

Call Options: ICPT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
115.00 ICPT1416H115 117.20 0.00 125.00 3.0 128.70 1.0 0.0 0
120.00 ICPT1416H120 112.00 0.00 120.00 8.0 124.20 3.0 0.0 0
125.00 ICPT1416H125 107.00 0.00 115.20 2.0 118.90 3.0 0.0 0
130.00 ICPT1416H130 102.00 0.00 110.10 1.0 113.80 3.0 0.0 0
135.00 ICPT1416H135 148.10 51.00 103.90 3.0 107.80 3.0 1.0 1
140.00 ICPT1416H140 134.40 42.40 99.40 3.0 102.90 3.0 2.0 3
145.00 ICPT1416H145 130.80 43.70 94.50 3.0 98.10 3.0 1.0 1
150.00 ICPT1416H150 82.60 0.00 89.50 3.0 93.10 3.0 0.0 0
155.00 ICPT1416H155 142.00 64.40 84.60 3.0 88.20 3.0 10.0 10
160.00 ICPT1416H160 59.50 -13.50 79.80 4.0 83.40 4.0 1.0 1
165.00 ICPT1401H165 67.10 0.00 74.10 6.0 77.90 6.0 0.0 0
165.00 ICPT1416H165 68.40 0.00 75.00 3.0 78.60 3.0 0.0 0
170.00 ICPT1401H170 62.80 0.70 69.10 6.0 72.90 6.0 1.0 1
170.00 ICPT1408H170 61.80 0.00 68.70 2.0 73.00 1.0 0.0 0
170.00 ICPT1416H170 55.05 -8.65 70.20 5.0 73.80 5.0 4.0 4
175.00 ICPT1401H175 57.20 0.00 64.30 6.0 68.00 6.0 0.0 0
175.00 ICPT1408H175 57.10 0.00 65.30 1.0 68.70 3.0 0.0 0
175.00 ICPT1416H175 86.10 26.90 65.60 3.0 69.20 3.0 1.0 1
180.00 ICPT1401H180 52.20 0.00 59.30 6.0 63.00 6.0 0.0 0
180.00 ICPT1408H180 52.50 0.00 60.40 1.0 63.70 3.0 0.0 0
180.00 ICPT1416H180 39.00 -15.50 60.70 1.0 64.60 5.0 1.0 5
180.00 ICPT1429H180 61.30 0.00 67.10 12.0 71.10 5.0 0.0 0
185.00 ICPT1401H185 47.20 0.00 54.30 6.0 58.00 6.0 0.0 0
185.00 ICPT1408H185 47.30 0.00 55.40 5.0 58.80 5.0 0.0 0
185.00 ICPT1416H185 79.00 28.00 57.40 6.0 61.20 9.0 1.0 4
185.00 ICPT1429H185 53.00 -4.80 63.10 4.0 67.00 5.0 3.0 3
187.50 ICPT1429H187.5 56.30 0.00 61.50 12.0 65.60 5.0 0.0 0
190.00 ICPT1401H190 41.90 0.00 49.30 6.0 53.00 6.0 0.0 0
190.00 ICPT1408H190 42.40 0.00 49.60 4.0 53.30 5.0 0.0 0
190.00 ICPT1416H190 87.60 40.80 52.80 7.0 56.70 4.0 1.0 1
190.00 ICPT1429H190 54.60 0.00 59.60 7.0 63.80 5.0 0.0 0
192.50 ICPT1416H192.5 44.80 0.00 50.80 9.0 54.60 10.0 0.0 0
192.50 ICPT1429H192.5 53.00 0.00 58.10 8.0 62.10 4.0 0.0 0
195.00 ICPT1401H195 36.80 0.00 44.20 4.0 48.10 8.0 0.0 0
195.00 ICPT1408H195 37.90 0.00 44.80 6.0 48.40 6.0 0.0 0
195.00 ICPT1416H195 52.00 9.20 48.40 3.0 51.80 6.0 2.0 7
195.00 ICPT1429H195 44.30 -7.00 56.00 3.0 60.40 6.0 1.0 1
197.50 ICPT1401H197.5 34.00 0.00 42.60 6.0 46.30 6.0 0.0 0
197.50 ICPT1416H197.5 40.80 0.00 46.20 5.0 49.70 6.0 0.0 0
197.50 ICPT1429H197.5 38.60 -11.20 55.20 8.0 58.70 6.0 1.0 1
200.00 ICPT1401H200 33.50 1.60 40.10 6.0 43.80 6.0 2.0 2
200.00 ICPT1408H200 33.80 0.00 40.20 6.0 43.90 6.0 0.0 0
200.00 ICPT1416H200 49.00 8.00 44.20 5.0 47.70 6.0 2.0 15
200.00 ICPT1429H200 48.30 0.00 53.00 8.0 57.10 8.0 0.0 0
202.50 ICPT1401H202.5 29.00 0.00 37.50 8.0 41.20 7.0 0.0 0
202.50 ICPT1416H202.5 37.10 0.00 42.30 5.0 45.70 6.0 0.0 0
202.50 ICPT1429H202.5 46.60 0.00 51.80 8.0 55.60 10.0 0.0 0
205.00 ICPT1401H205 27.40 0.00 34.90 2.0 38.30 8.0 0.0 0
205.00 ICPT1408H205 29.60 0.00 35.80 6.0 39.30 6.0 0.0 0
205.00 ICPT1416H205 41.00 4.00 40.30 5.0 43.70 6.0 7.0 23
205.00 ICPT1429H205 53.40 8.10 49.30 5.0 53.40 5.0 1.0 1
207.50 ICPT1401H207.5 24.60 0.00 32.80 7.0 36.20 11.0 0.0 0
207.50 ICPT1416H207.5 33.30 0.00 38.50 11.0 41.80 6.0 0.0 0
207.50 ICPT1429H207.5 34.00 -9.70 48.10 3.0 51.80 5.0 1.0 1
210.00 ICPT1401H210 23.00 0.00 30.30 10.0 34.10 16.0 3.0 7
210.00 ICPT1408H210 19.20 -6.30 31.50 5.0 35.10 7.0 1.0 1
210.00 ICPT1416H210 26.79 -4.91 36.60 5.0 39.90 6.0 1.0 12
210.00 ICPT1429H210 42.50 0.00 46.70 3.0 50.40 5.0 0.0 0
212.50 ICPT1401H212.5 20.00 0.00 27.90 9.0 31.60 12.0 0.0 0
212.50 ICPT1416H212.5 30.20 0.00 34.90 5.0 38.10 6.0 0.0 0
212.50 ICPT1422H212.5 35.50 0.00 40.10 8.0 44.20 6.0 0.0 0
212.50 ICPT1429H212.5 31.80 -9.20 45.60 6.0 49.40 10.0 1.0 1
215.00 ICPT1401H215 20.00 0.00 24.60 3.0 28.00 3.0 6.0 6
215.00 ICPT1408H215 13.00 -8.50 27.40 5.0 30.90 8.0 1.0 1
215.00 ICPT1416H215 26.50 0.00 33.30 5.0 36.40 6.0 1.0 9
215.00 ICPT1422H215 29.50 -4.80 38.90 8.0 42.50 5.0 1.0 3
215.00 ICPT1429H215 42.00 0.00 43.80 4.0 47.90 9.0 8.0 8
217.50 ICPT1401H217.5 15.60 0.00 22.00 7.0 25.60 8.0 0.0 0
217.50 ICPT1416H217.5 27.20 0.00 31.60 5.0 34.60 6.0 0.0 0
217.50 ICPT1422H217.5 32.90 0.00 37.20 8.0 41.10 2.0 0.0 0
217.50 ICPT1429H217.5 38.30 0.00 42.40 2.0 46.50 3.0 0.0 0
220.00 ICPT1401H220 6.50 -6.90 19.60 7.0 23.10 7.0 3.0 5
220.00 ICPT1408H220 26.50 7.80 23.60 5.0 26.90 5.0 1.0 1
220.00 ICPT1416H220 36.48 4.58 29.90 5.0 33.00 7.0 12.0 43
220.00 ICPT1422H220 32.00 0.50 35.90 9.0 39.50 7.0 10.0 10
220.00 ICPT1429H220 38.00 0.00 41.00 2.0 45.10 3.0 30.0 31
222.50 ICPT1401H222.5 14.00 0.00 18.30 4.0 22.10 16.0 1.0 2
222.50 ICPT1408H222.5 15.00 -2.10 22.30 5.0 25.30 10.0 1.0 13
222.50 ICPT1416H222.5 21.95 -2.35 28.40 4.0 31.40 12.0 2.0 1
222.50 ICPT1422H222.5 30.20 0.00 33.40 1.0 37.70 13.0 0.0 0
222.50 ICPT1429H222.5 36.00 0.00 39.80 8.0 43.70 6.0 0.0 0
225.00 ICPT1401H225 12.00 0.00 15.60 7.0 19.70 13.0 2.0 9
225.00 ICPT1408H225 23.00 5.50 20.70 5.0 23.50 9.0 1.0 25
225.00 ICPT1416H225 22.70 0.00 27.30 28.0 30.30 14.0 3.0 29
225.00 ICPT1422H225 22.50 -6.50 32.00 2.0 36.10 1.0 3.0 3
225.00 ICPT1429H225 34.60 0.00 38.20 4.0 42.40 9.0 0.0 0
227.50 ICPT1401H227.5 6.70 0.00 13.60 8.0 17.40 14.0 4.0 180
227.50 ICPT1408H227.5 16.00 1.90 19.10 5.0 21.80 6.0 1.0 11
227.50 ICPT1416H227.5 21.60 0.00 25.80 28.0 28.90 10.0 0.0 0
227.50 ICPT1422H227.5 27.70 0.00 30.40 4.0 34.70 4.0 0.0 0
227.50 ICPT1429H227.5 33.40 0.00 36.90 8.0 41.10 9.0 0.0 0
230.00 ICPT1401H230 14.00 4.66 11.20 9.0 14.40 8.0 4.0 67
230.00 ICPT1408H230 21.50 6.80 17.40 5.0 20.20 9.0 8.0 7
230.00 ICPT1416H230 24.00 2.00 24.30 31.0 27.30 13.0 22.0 90
230.00 ICPT1422H230 26.50 0.00 29.80 5.0 33.40 5.0 2.0 2
230.00 ICPT1429H230 32.30 0.00 35.80 8.0 40.00 7.0 0.0 0
232.50 ICPT1401H232.5 6.60 0.00 8.80 6.0 12.40 8.0 1.0 4
232.50 ICPT1408H232.5 15.50 3.00 15.20 5.0 18.40 5.0 2.0 4
232.50 ICPT1416H232.5 20.90 1.60 22.90 30.0 26.00 13.0 2.0 2
232.50 ICPT1422H232.5 25.30 0.00 27.90 3.0 32.10 11.0 0.0 0
232.50 ICPT1429H232.5 31.00 0.00 34.10 5.0 38.60 7.0 0.0 0
235.00 ICPT1401H235 10.50 5.30 7.20 2.0 10.40 8.0 1.0 58
235.00 ICPT1408H235 11.00 0.00 14.20 5.0 17.20 9.0 2.0 3
235.00 ICPT1416H235 19.90 -1.10 21.50 30.0 24.70 13.0 15.0 32
235.00 ICPT1422H235 24.20 0.00 27.10 10.0 31.40 9.0 0.0 0
235.00 ICPT1429H235 32.51 0.00 32.40 4.0 37.30 1.0 1.0 1
237.50 ICPT1401H237.5 9.00 4.10 5.20 8.0 8.50 8.0 1.0 8
237.50 ICPT1408H237.5 11.00 0.00 12.50 7.0 15.80 8.0 12.0 12
237.50 ICPT1416H237.5 26.00 8.80 20.20 31.0 23.50 29.0 2.0 2
237.50 ICPT1422H237.5 23.10 0.00 26.10 8.0 30.10 7.0 0.0 0
237.50 ICPT1429H237.5 29.00 0.00 32.10 8.0 36.40 6.0 0.0 0
240.00 ICPT1401H240 4.70 0.70 4.20 12.0 7.60 4.0 22.0 45
240.00 ICPT1408H240 12.89 3.49 11.50 6.0 14.50 7.0 9.0 29
240.00 ICPT1416H240 20.00 2.40 18.80 4.0 21.80 27.0 1.0 45
240.00 ICPT1422H240 24.60 0.00 24.30 10.0 28.90 1.0 21.0 22
240.00 ICPT1429H240 27.90 0.00 31.10 4.0 35.20 6.0 0.0 0
242.50 ICPT1401H242.5 1.20 0.00 2.85 3.0 5.90 7.0 0.0 0
242.50 ICPT1408H242.5 9.80 2.90 10.20 6.0 13.30 8.0 15.0 1
242.50 ICPT1422H242.5 18.00 -3.10 23.50 2.0 27.70 1.0 4.0 5
242.50 ICPT1429H242.5 34.20 7.30 29.80 7.0 34.00 7.0 1.0 1
245.00 ICPT1401H245 3.00 1.00 0.70 1.0 4.00 20.0 27.0 9
245.00 ICPT1408H245 7.00 1.00 8.90 7.0 12.20 11.0 1.0 3
245.00 ICPT1416H245 16.20 2.60 16.60 3.0 19.60 27.0 25.0 30
245.00 ICPT1422H245 20.10 0.00 21.90 3.0 26.70 1.0 0.0 0
245.00 ICPT1429H245 20.00 -5.90 28.70 3.0 32.90 3.0 1.0 2
247.50 ICPT1401H247.5 4.00 3.80 1.60 1.0 10.00 1.0 12.0 0
247.50 ICPT1408H247.5 27.00 21.80 7.90 3.0 11.10 5.0 1.0 1
247.50 ICPT1422H247.5 19.00 0.00 21.60 8.0 25.80 7.0 0.0 0
247.50 ICPT1429H247.5 32.00 7.10 27.60 5.0 31.60 1.0 1.0 1
250.00 ICPT1401H250 1.07 -0.43 1.30 1.0 2.10 3.0 36.0 41
250.00 ICPT1408H250 8.45 2.45 7.00 4.0 10.20 5.0 6.0 9
250.00 ICPT1416H250 15.10 0.10 14.20 26.0 17.70 12.0 27.0 85
250.00 ICPT1422H250 22.00 3.90 20.40 10.0 24.70 10.0 3.0 4
250.00 ICPT1429H250 29.00 5.00 26.60 2.0 30.50 13.0 10.0 3
252.50 ICPT1401H252.5 0.05 0.00 0.05 5.0 4.10 18.0 0.0 0
252.50 ICPT1408H252.5 4.00 0.00 5.80 5.0 9.40 7.0 3.0 3
252.50 ICPT1422H252.5 17.20 0.00 20.00 1.0 23.80 13.0 0.0 0
252.50 ICPT1429H252.5 23.10 0.00 25.50 5.0 29.50 5.0 0.0 0
255.00 ICPT1401H255 5.10 4.65 0.90 1.0 4.00 21.0 5.0 7
255.00 ICPT1408H255 8.60 4.10 5.20 4.0 8.70 9.0 3.0 3
255.00 ICPT1416H255 8.50 -2.30 12.50 31.0 15.60 9.0 1.0 7
255.00 ICPT1422H255 16.30 0.00 17.90 3.0 22.80 1.0 0.0 0
255.00 ICPT1429H255 22.10 0.00 24.20 1.0 28.40 13.0 0.0 0
257.50 ICPT1401H257.5 1.98 1.48 0.10 10.0 4.90 32.0 1.0 1
257.50 ICPT1408H257.5 2.80 0.00 4.40 8.0 8.10 11.0 0.0 0
257.50 ICPT1422H257.5 15.50 0.00 17.40 4.0 21.60 3.0 0.0 0
257.50 ICPT1429H257.5 16.60 -4.70 23.60 3.0 27.90 9.0 1.0 1
260.00 ICPT1401H260 2.25 2.20 0.50 2.0 5.00 4.0 1.0 6
260.00 ICPT1408H260 5.25 2.95 3.50 11.0 7.00 10.0 11.0 9
260.00 ICPT1416H260 13.00 3.10 10.80 31.0 14.00 15.0 5.0 109
260.00 ICPT1422H260 16.20 0.00 16.70 2.0 20.60 13.0 1.0 105
260.00 ICPT1429H260 20.40 0.00 22.70 8.0 27.00 2.0 0.0 0
262.50 ICPT1401H262.5 1.90 1.60 1.20 1.0 3.70 28.0 1.0 1
262.50 ICPT1408H262.5 15.00 13.10 2.50 16.0 6.80 10.0 2.0 2
262.50 ICPT1422H262.5 13.90 0.00 15.90 4.0 19.70 4.0 0.0 0
265.00 ICPT1401H265 1.00 0.80 1.00 1.0 1.65 14.0 6.0 9
265.00 ICPT1408H265 5.00 1.80 2.50 9.0 6.00 3.0 106.0 14
265.00 ICPT1416H265 11.00 2.90 9.20 27.0 12.60 28.0 5.0 34
265.00 ICPT1422H265 13.10 0.00 15.10 4.0 18.90 4.0 0.0 0
265.00 ICPT1429H265 18.80 0.00 20.70 3.0 24.90 5.0 0.0 0
267.50 ICPT1401H267.5 0.75 0.60 0.75 1.0 4.80 34.0 1.0 2
267.50 ICPT1408H267.5 4.00 2.23 2.00 6.0 5.50 12.0 1.0 13
267.50 ICPT1422H267.5 15.00 2.40 14.20 2.0 18.30 3.0 7.0 7
270.00 ICPT1401H270 1.25 1.15 0.05 17.0 4.80 34.0 2.0 2
270.00 ICPT1408H270 5.49 3.74 1.10 14.0 4.60 2.0 10.0 2
270.00 ICPT1416H270 9.45 2.65 7.80 26.0 11.20 27.0 2.0 44
270.00 ICPT1422H270 13.80 0.00 14.20 9.0 17.70 10.0 8.0 12
270.00 ICPT1429H270 20.00 0.00 19.00 8.0 23.30 8.0 3.0 3
272.50 ICPT1401H272.5 0.50 0.45 0.45 1.0 4.80 34.0 1.0 2
272.50 ICPT1408H272.5 0.40 0.00 0.65 14.0 4.90 15.0 0.0 1
272.50 ICPT1422H272.5 15.80 4.60 13.30 2.0 17.00 3.0 1.0 1
275.00 ICPT1401H275 0.05 0.00 0.35 1.0 4.80 29.0 0.0 0
275.00 ICPT1408H275 3.00 2.95 0.20 12.0 4.90 13.0 1.0 1
275.00 ICPT1416H275 8.57 1.87 6.80 31.0 9.90 29.0 1.0 23
275.00 ICPT1422H275 13.30 0.80 12.30 2.0 16.00 5.0 1.0 6
275.00 ICPT1429H275 21.20 5.20 17.80 3.0 21.90 8.0 1.0 0
277.50 ICPT1401H277.5 2.00 1.85 0.25 1.0 4.80 29.0 1.0 4
277.50 ICPT1408H277.5 2.70 2.65 0.10 12.0 4.90 13.0 5.0 3
277.50 ICPT1422H277.5 15.20 5.20 11.40 5.0 15.20 5.0 1.0 2
280.00 ICPT1401H280 1.00 0.90 0.20 1.0 1.00 7.0 1.0 6
280.00 ICPT1408H280 1.80 1.75 0.05 5.0 3.90 11.0 1.0 0
280.00 ICPT1416H280 6.50 1.70 5.70 31.0 8.70 31.0 3.0 17
280.00 ICPT1422H280 11.90 0.00 11.00 2.0 14.80 7.0 1.0 4
280.00 ICPT1429H280 16.00 1.40 16.30 8.0 20.30 5.0 10.0 6
282.50 ICPT1401H282.5 2.19 2.09 0.10 1.0 4.80 33.0 2.0 2
282.50 ICPT1408H282.5 0.05 0.00 0.05 8.0 4.90 23.0 0.0 0
282.50 ICPT1422H282.5 8.90 0.00 10.40 2.0 14.20 13.0 1.0 1
285.00 ICPT1401H285 0.05 0.00 0.10 1.0 4.80 33.0 0.0 0
285.00 ICPT1408H285 0.50 0.00 0.05 2.0 4.90 4.0 0.0 0
285.00 ICPT1416H285 5.00 0.90 4.20 6.0 7.90 13.0 7.0 17
285.00 ICPT1422H285 12.16 2.16 9.80 2.0 13.60 7.0 1.0 2
287.50 ICPT1401H287.5 4.90 0.00 0.05 1.0 4.80 33.0 0.0 0
287.50 ICPT1408H287.5 0.40 0.00 0.05 7.0 4.80 24.0 0.0 0
290.00 ICPT1401H290 4.90 0.00 0.40 1.0 4.80 33.0 0.0 0
290.00 ICPT1408H290 0.35 0.00 0.05 1.0 3.10 4.0 0.0 0
290.00 ICPT1416H290 5.70 2.20 4.60 5.0 6.30 2.0 20.0 314
290.00 ICPT1422H290 10.47 3.27 9.00 3.0 12.50 13.0 1.0 2
292.50 ICPT1401H292.5 39.50 34.60 0.35 1.0 4.80 33.0 1.0 1
292.50 ICPT1408H292.5 0.25 0.00 0.05 12.0 4.80 27.0 0.0 0
295.00 ICPT1401H295 4.00 3.75 0.25 1.0 4.80 33.0 1.0 10
295.00 ICPT1408H295 0.20 0.00 0.05 1.0 4.80 27.0 0.0 0
295.00 ICPT1416H295 4.60 2.10 3.10 5.0 6.00 9.0 3.0 7
295.00 ICPT1422H295 5.00 -1.50 7.60 2.0 11.40 7.0 1.0 1
297.50 ICPT1401H297.5 0.25 -4.65 0.20 1.0 4.80 29.0 1.0 2
300.00 ICPT1401H300 17.50 15.90 0.20 1.0 4.80 29.0 10.0 11
300.00 ICPT1408H300 1.55 0.00 0.20 1.0 2.40 15.0 30.0 39
300.00 ICPT1416H300 4.00 -0.20 3.80 1.0 5.20 4.0 45.0 189
300.00 ICPT1422H300 11.00 2.90 6.60 10.0 10.50 12.0 2.0 2
302.50 ICPT1401H302.5 4.90 0.00 0.20 1.0 4.80 29.0 0.0 0
305.00 ICPT1401H305 4.90 0.00 0.05 1.0 4.80 33.0 0.0 0
305.00 ICPT1408H305 1.41 1.36 0.70 1.0 4.80 28.0 1.0 1
305.00 ICPT1416H305 3.24 1.84 1.50 37.0 5.40 37.0 1.0 24
305.00 ICPT1422H305 8.10 3.20 6.10 10.0 9.70 4.0 1.0 1
307.50 ICPT1401H307.5 4.10 -0.80 0.10 1.0 4.80 33.0 1.0 1
310.00 ICPT1401H310 34.40 29.50 0.10 1.0 4.80 33.0 1.0 1
310.00 ICPT1408H310 0.05 0.00 0.55 1.0 4.80 27.0 0.0 0
310.00 ICPT1416H310 2.60 1.10 1.50 3.0 5.00 33.0 7.0 26
310.00 ICPT1422H310 7.50 3.40 5.50 9.0 8.70 4.0 1.0 4
312.50 ICPT1401H312.5 4.90 0.00 0.10 1.0 4.80 33.0 0.0 0
315.00 ICPT1401H315 4.90 0.00 0.15 20.0 4.80 33.0 0.0 0
315.00 ICPT1408H315 12.20 12.10 0.45 1.0 4.80 30.0 10.0 10
315.00 ICPT1416H315 1.90 0.45 1.00 31.0 4.90 33.0 14.0 17
315.00 ICPT1422H315 6.90 3.60 4.10 9.0 8.00 7.0 1.0 1
317.50 ICPT1401H317.5 4.90 0.00 0.05 1.0 4.80 33.0 0.0 0
320.00 ICPT1401H320 4.90 0.00 0.05 1.0 4.80 33.0 0.0 0
320.00 ICPT1408H320 11.40 11.35 0.20 5.0 3.80 27.0 10.0 10
320.00 ICPT1416H320 2.30 1.45 0.65 30.0 4.90 36.0 7.0 44
320.00 ICPT1422H320 6.00 3.30 2.80 1.0 7.30 13.0 10.0 24
325.00 ICPT1401H325 4.90 0.00 0.15 20.0 4.80 33.0 0.0 0
325.00 ICPT1416H325 2.10 1.05 0.20 36.0 4.80 37.0 1.0 6
330.00 ICPT1401H330 0.15 -4.75 0.15 7.0 4.90 36.0 19.0 19
330.00 ICPT1408H330 4.90 0.00 0.20 1.0 4.90 23.0 0.0 0
330.00 ICPT1416H330 0.90 0.55 0.35 27.0 3.30 36.0 3.0 118
330.00 ICPT1422H330 3.50 1.70 2.20 10.0 6.20 12.0 1.0 1
330.00 ICPT1429H330 6.55 0.00 6.40 7.0 10.30 7.0 4.0 24
335.00 ICPT1416H335 1.05 1.00 0.05 8.0 4.80 15.0 10.0 20
340.00 ICPT1401H340 0.25 0.20 0.05 2.0 0.70 1.0 7.0 22
340.00 ICPT1408H340 4.90 0.00 0.15 1.0 4.90 23.0 0.0 0
340.00 ICPT1416H340 3.50 3.45 0.05 7.0 4.80 15.0 1.0 11
340.00 ICPT1422H340 3.50 2.40 1.50 9.0 5.40 7.0 1.0 1
340.00 ICPT1429H340 6.50 -1.30 5.00 4.0 8.80 3.0 3.0 6
345.00 ICPT1416H345 3.20 2.45 1.80 1.0 2.85 10.0 1.0 1
350.00 ICPT1416H350 2.50 1.60 0.05 6.0 2.35 36.0 3.0 491
355.00 ICPT1416H355 2.40 1.90 0.05 2.0 2.00 29.0 7.0 7
360.00 ICPT1416H360 1.10 0.45 0.05 3.0 4.80 36.0 15.0 54
365.00 ICPT1416H365 3.20 2.85 1.05 1.0 4.80 17.0 1.0 2
370.00 ICPT1416H370 5.50 5.15 1.00 1.0 4.80 17.0 1.0 126
375.00 ICPT1416H375 4.70 4.50 0.80 1.0 4.80 17.0 1.0 1
380.00 ICPT1416H380 1.70 1.65 0.30 2.0 2.00 37.0 1.0 18
385.00 ICPT1416H385 4.40 3.95 0.60 1.0 4.80 13.0 1.0 1
390.00 ICPT1416H390 1.50 1.00 0.55 1.0 1.50 7.0 1.0 9
395.00 ICPT1416H395 0.05 -0.05 0.40 5.0 1.30 8.0 1.0 4
400.00 ICPT1416H400 1.00 0.00 0.35 1.0 1.40 9.0 20.0 237
405.00 ICPT1416H405 2.90 2.55 0.35 1.0 4.80 21.0 1.0 1
410.00 ICPT1416H410 4.00 3.95 0.35 1.0 4.80 21.0 1.0 8
415.00 ICPT1416H415 1.50 1.45 0.25 1.0 4.80 18.0 1.0 2
420.00 ICPT1416H420 16.00 15.70 0.20 1.0 1.10 27.0 100.0 17
425.00 ICPT1416H425 5.00 0.00 0.15 20.0 5.00 12.0 7.0 7
430.00 ICPT1416H430 1.00 -3.90 0.10 1.0 1.05 27.0 3.0 6
440.00 ICPT1416H440 0.25 -4.65 0.15 1.0 4.20 35.0 1.0 3
450.00 ICPT1416H450 0.75 -4.15 0.05 1.0 1.25 27.0 2.0 8
460.00 ICPT1416H460 2.00 -2.90 0.05 1.0 4.80 18.0 4.0 4
470.00 ICPT1416H470 7.90 3.10 0.10 10.0 4.80 18.0 1.0 1
480.00 ICPT1416H480 1.05 -3.85 0.05 10.0 1.00 1.0 2.0 201
490.00 ICPT1416H490 6.90 2.00 0.05 1.0 4.80 18.0 10.0 11
500.00 ICPT1416H500 3.45 2.45 0.25 5.0 4.80 21.0 6.0 87
510.00 ICPT1416H510 9.80 4.90 0.10 1.0 4.80 21.0 1.0 2
520.00 ICPT1416H520 20.80 15.90 0.05 1.0 4.80 21.0 4.0 4
530.00 ICPT1416H530 14.40 9.50 0.05 1.0 4.80 24.0 1.0 1
540.00 ICPT1416H540 0.35 -4.55 0.05 1.0 4.80 24.0 1.0 1
550.00 ICPT1416H550 0.15 -0.65 0.15 10.0 4.80 21.0 1.0 1
560.00 ICPT1416H560 5.30 0.40 0.05 1.0 4.80 35.0 1.0 1
570.00 ICPT1416H570 4.70 -0.20 0.15 1.0 4.80 35.0 1.0 1
580.00 ICPT1416H580 3.60 -1.20 0.10 1.0 4.80 18.0 1.0 1
590.00 ICPT1416H590 4.50 -0.30 0.10 1.0 4.80 35.0 1.0 1
600.00 ICPT1416H600 5.00 0.20 0.15 9.0 4.80 35.0 2.0 1
610.00 ICPT1416H610 4.00 -0.80 0.05 1.0 4.80 35.0 1.0 1
620.00 ICPT1416H620 42.50 37.70 0.15 10.0 4.80 35.0 2.0 2
630.00 ICPT1416H630 15.10 10.30 0.40 1.0 4.80 35.0 1.0 14
640.00 ICPT1416H640 7.80 3.00 0.30 1.0 4.80 35.0 1.0 1
650.00 ICPT1416H650 37.10 32.30 0.10 1.0 4.80 35.0 1.0 1
660.00 ICPT1416H660 2.85 -1.95 0.20 3.0 4.80 35.0 2.0 4

Put Options: ICPT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
115.00 ICPT1416T115 0.70 0.50 0.20 2.0 1.00 29.0 10.0 19
120.00 ICPT1416T120 3.70 1.70 0.10 1.0 0.95 3.0 1.0 13
125.00 ICPT1416T125 4.50 -0.40 0.20 1.0 4.80 18.0 1.0 4
130.00 ICPT1416T130 0.45 -4.45 0.05 1.0 4.80 18.0 1.0 5
135.00 ICPT1416T135 1.05 1.00 0.10 1.0 4.80 18.0 1.0 2
140.00 ICPT1416T140 0.60 0.50 0.05 1.0 4.80 35.0 1.0 3
145.00 ICPT1416T145 6.50 6.25 0.10 1.0 1.15 29.0 2.0 1
150.00 ICPT1416T150 2.44 2.29 0.35 1.0 4.80 36.0 1.0 15
155.00 ICPT1416T155 0.90 0.50 0.20 1.0 1.55 30.0 5.0 18
160.00 ICPT1416T160 2.76 2.11 0.05 6.0 1.60 30.0 1.0 30
165.00 ICPT1401T165 0.05 0.00 0.05 1.0 4.80 29.0 0.0 0
165.00 ICPT1416T165 1.05 0.00 0.40 1.0 1.75 31.0 3.0 28
170.00 ICPT1401T170 0.05 0.00 0.05 1.0 4.80 29.0 0.0 0
170.00 ICPT1408T170 0.20 0.00 0.20 1.0 4.80 29.0 0.0 0
170.00 ICPT1416T170 2.60 2.55 0.05 21.0 2.25 27.0 1.0 1,326
175.00 ICPT1401T175 0.05 0.00 0.05 1.0 4.80 29.0 0.0 0
175.00 ICPT1408T175 1.05 0.95 0.10 10.0 4.80 29.0 1.0 1
175.00 ICPT1416T175 1.50 0.95 0.25 31.0 2.50 31.0 5.0 32
180.00 ICPT1401T180 1.90 1.85 0.05 1.0 4.80 29.0 3.0 3
180.00 ICPT1408T180 0.10 0.00 0.10 1.0 4.80 29.0 0.0 0
180.00 ICPT1416T180 3.70 2.25 0.30 13.0 4.90 15.0 1.0 239
180.00 ICPT1429T180 7.40 0.00 5.10 3.0 9.50 8.0 1.0 3
185.00 ICPT1401T185 0.05 0.00 0.05 1.0 4.80 29.0 0.0 0
185.00 ICPT1408T185 1.90 1.55 0.10 10.0 4.80 29.0 1.0 1
185.00 ICPT1416T185 2.45 -1.95 1.00 6.0 4.40 13.0 1.0 191
185.00 ICPT1429T185 9.00 0.00 6.90 7.0 10.90 7.0 0.0 0
187.50 ICPT1429T187.5 18.60 8.80 6.90 5.0 11.50 4.0 1.0 1
190.00 ICPT1401T190 2.45 2.35 0.10 1.0 4.80 29.0 10.0 10
190.00 ICPT1408T190 5.50 5.45 0.10 1.0 4.80 28.0 1.0 1
190.00 ICPT1416T190 3.40 -2.50 1.80 4.0 5.00 13.0 2.0 94
190.00 ICPT1429T190 16.50 6.00 8.20 5.0 12.30 7.0 1.0 1
192.50 ICPT1416T192.5 3.50 0.00 1.70 37.0 4.60 29.0 1.0 0
192.50 ICPT1429T192.5 11.30 0.00 9.00 5.0 12.90 7.0 0.0 0
195.00 ICPT1401T195 0.50 0.30 0.20 1.0 1.50 11.0 1.0 4
195.00 ICPT1408T195 7.00 6.95 0.20 1.0 4.80 28.0 1.0 1
195.00 ICPT1416T195 7.70 3.80 2.20 31.0 5.60 37.0 1.0 58
195.00 ICPT1429T195 12.20 0.00 9.60 7.0 13.80 2.0 0.0 0
197.50 ICPT1401T197.5 0.85 0.80 0.05 1.0 4.80 29.0 1.0 1
197.50 ICPT1416T197.5 8.40 4.10 2.60 38.0 6.10 38.0 1.0 9
197.50 ICPT1429T197.5 13.30 0.00 10.30 7.0 14.50 7.0 0.0 0
200.00 ICPT1401T200 0.90 0.75 0.15 1.0 1.80 11.0 7.0 39
200.00 ICPT1408T200 3.95 3.90 0.05 4.0 4.80 28.0 17.0 19
200.00 ICPT1416T200 4.00 -2.56 4.00 10.0 6.50 37.0 15.0 319
200.00 ICPT1429T200 22.00 8.00 10.70 3.0 15.50 13.0 2.0 2
202.50 ICPT1401T202.5 0.35 0.00 0.35 1.0 4.80 29.0 0.0 0
202.50 ICPT1416T202.5 5.60 0.00 4.00 30.0 6.90 37.0 0.0 0
202.50 ICPT1429T202.5 15.20 0.00 12.10 7.0 16.10 7.0 0.0 0
205.00 ICPT1401T205 2.40 1.85 0.55 1.0 4.80 29.0 1.0 2
205.00 ICPT1408T205 5.70 5.30 0.05 10.0 4.80 24.0 2.0 2
205.00 ICPT1416T205 8.19 0.00 4.60 16.0 7.50 38.0 10.0 62
205.00 ICPT1429T205 16.20 0.00 12.90 1.0 17.00 7.0 0.0 0
207.50 ICPT1401T207.5 0.20 -0.20 0.40 1.0 1.85 14.0 1.0 12
207.50 ICPT1416T207.5 7.10 0.00 5.10 30.0 8.00 37.0 0.0 0
207.50 ICPT1429T207.5 28.60 11.40 13.80 7.0 18.00 2.0 1.0 1
210.00 ICPT1401T210 0.95 0.00 0.05 1.0 2.00 14.0 10.0 34
210.00 ICPT1408T210 5.00 0.00 0.15 10.0 4.80 17.0 2.0 18
210.00 ICPT1416T210 8.20 0.00 6.00 27.0 8.70 30.0 13.0 64
210.00 ICPT1429T210 18.40 0.00 14.90 4.0 19.00 7.0 0.0 0
212.50 ICPT1401T212.5 0.70 0.00 0.70 1.0 2.20 14.0 1.0 1
212.50 ICPT1416T212.5 8.90 0.00 6.50 12.0 9.50 34.0 0.0 0
212.50 ICPT1422T212.5 13.70 0.00 10.70 7.0 14.70 7.0 0.0 0
212.50 ICPT1429T212.5 19.50 0.00 15.60 5.0 19.90 5.0 0.0 0
215.00 ICPT1401T215 0.50 -0.10 0.05 1.0 0.95 1.0 14.0 40
215.00 ICPT1408T215 12.50 9.80 0.80 12.0 5.00 11.0 1.0 1
215.00 ICPT1416T215 10.00 0.60 7.20 16.0 10.30 38.0 2.0 12
215.00 ICPT1422T215 21.00 5.90 11.90 3.0 15.70 13.0 1.0 1
215.00 ICPT1429T215 20.60 0.00 16.50 2.0 21.00 7.0 0.0 0
217.50 ICPT1401T217.5 0.90 0.00 0.05 1.0 4.80 33.0 1.0 13
217.50 ICPT1416T217.5 10.90 0.00 7.60 27.0 11.10 34.0 2.0 0
217.50 ICPT1422T217.5 15.90 0.00 12.40 1.0 16.60 11.0 0.0 0
217.50 ICPT1429T217.5 34.10 12.20 17.90 1.0 22.00 9.0 1.0 1
220.00 ICPT1401T220 0.90 -1.20 0.90 2.0 2.30 19.0 2.0 24
220.00 ICPT1408T220 3.55 -0.85 1.85 12.0 5.80 7.0 10.0 5
220.00 ICPT1416T220 12.00 0.00 8.30 9.0 11.00 1.0 5.0 121
220.00 ICPT1422T220 20.30 0.00 13.70 9.0 17.60 10.0 1.0 1
220.00 ICPT1429T220 25.94 0.00 18.60 2.0 23.20 7.0 1.0 1
222.50 ICPT1401T222.5 0.90 0.00 0.55 1.0 2.90 22.0 0.0 0
222.50 ICPT1408T222.5 13.70 8.90 2.40 14.0 6.40 6.0 10.0 10
222.50 ICPT1416T222.5 12.90 0.00 9.50 6.0 12.80 9.0 0.0 0
222.50 ICPT1422T222.5 18.40 0.00 14.50 8.0 18.70 8.0 0.0 0
222.50 ICPT1429T222.5 24.30 0.00 20.00 7.0 24.30 7.0 0.0 0
225.00 ICPT1401T225 0.53 -0.67 0.85 1.0 2.35 13.0 8.0 4
225.00 ICPT1408T225 6.00 -1.60 3.00 14.0 7.00 12.0 2.0 16
225.00 ICPT1416T225 15.00 0.00 10.10 13.0 13.70 9.0 35.0 150
225.00 ICPT1422T225 19.90 0.00 15.90 3.0 19.70 7.0 1.0 1
225.00 ICPT1429T225 35.70 10.20 21.30 3.0 25.40 7.0 1.0 1
227.50 ICPT1401T227.5 1.10 -0.50 0.05 6.0 2.85 18.0 2.0 0
227.50 ICPT1408T227.5 17.30 9.80 4.00 13.0 7.80 10.0 10.0 10
227.50 ICPT1416T227.5 22.20 7.10 11.00 13.0 14.70 8.0 2.0 2
227.50 ICPT1422T227.5 21.10 0.00 16.80 10.0 20.70 5.0 0.0 0
227.50 ICPT1429T227.5 40.40 13.40 22.20 7.0 26.50 7.0 1.0 1
230.00 ICPT1401T230 1.90 -3.10 0.05 2.0 2.00 4.0 10.0 27
230.00 ICPT1408T230 10.30 0.00 4.80 12.0 8.60 8.0 3.0 13
230.00 ICPT1416T230 14.00 -2.30 12.30 6.0 15.70 10.0 2.0 127
230.00 ICPT1422T230 27.73 5.23 18.10 1.0 22.00 13.0 1.0 1
230.00 ICPT1429T230 29.50 1.50 23.50 2.0 27.80 7.0 2.0 2
232.50 ICPT1401T232.5 2.40 -2.40 0.05 12.0 4.80 25.0 1.0 13
232.50 ICPT1408T232.5 9.40 0.00 5.70 1.0 9.80 3.0 0.0 0
232.50 ICPT1416T232.5 17.60 0.00 13.10 13.0 16.70 7.0 0.0 0
232.50 ICPT1422T232.5 23.90 0.00 19.20 4.0 23.20 10.0 0.0 0
232.50 ICPT1429T232.5 43.70 14.20 24.80 7.0 29.00 7.0 1.0 1
235.00 ICPT1401T235 4.90 0.00 0.60 12.0 3.80 11.0 0.0 0
235.00 ICPT1408T235 11.30 0.00 6.80 10.0 11.00 4.0 0.0 0
235.00 ICPT1416T235 21.00 0.00 14.70 6.0 17.90 9.0 2.0 18
235.00 ICPT1422T235 25.10 0.00 20.80 3.0 24.30 7.0 0.0 0
235.00 ICPT1429T235 43.20 12.40 26.30 7.0 30.30 7.0 1.0 1
237.50 ICPT1401T237.5 6.70 0.00 0.20 1.0 4.20 1.0 0.0 0
237.50 ICPT1408T237.5 12.70 0.00 8.00 9.0 12.20 4.0 0.0 0
237.50 ICPT1416T237.5 27.02 6.62 15.90 6.0 19.10 7.0 1.0 1
237.50 ICPT1422T237.5 26.70 0.00 21.80 6.0 25.60 8.0 0.0 0
237.50 ICPT1429T237.5 32.40 0.00 27.60 7.0 31.60 7.0 0.0 0
240.00 ICPT1401T240 8.30 0.00 1.10 1.0 5.00 1.0 0.0 0
240.00 ICPT1408T240 10.00 -4.20 9.30 9.0 12.70 5.0 12.0 7
240.00 ICPT1416T240 19.00 -2.80 17.10 6.0 20.40 7.0 1.0 1,143
240.00 ICPT1422T240 28.10 0.00 22.80 8.0 26.80 7.0 0.0 0
240.00 ICPT1429T240 33.80 0.00 28.90 3.0 33.00 9.0 0.0 0
242.50 ICPT1401T242.5 10.10 0.00 3.80 10.0 6.80 5.0 0.0 0
242.50 ICPT1408T242.5 26.53 10.73 10.60 9.0 14.00 5.0 1.0 1
242.50 ICPT1422T242.5 26.00 -3.60 24.50 6.0 28.30 8.0 1.0 0
242.50 ICPT1429T242.5 35.50 0.00 30.30 6.0 34.50 2.0 0.0 0
245.00 ICPT1401T245 6.50 -4.90 5.20 10.0 8.80 5.0 10.0 1
245.00 ICPT1408T245 21.40 5.10 11.90 8.0 15.30 12.0 1.0 1
245.00 ICPT1416T245 34.00 9.00 19.60 33.0 23.00 7.0 1.0 24
245.00 ICPT1422T245 31.20 0.00 26.50 3.0 30.20 1.0 0.0 0
245.00 ICPT1429T245 37.00 0.00 32.30 2.0 35.60 5.0 0.0 0
247.50 ICPT1401T247.5 27.00 13.50 7.00 11.0 11.00 7.0 2.0 2
247.50 ICPT1408T247.5 19.10 0.00 13.30 6.0 17.00 11.0 0.0 0
247.50 ICPT1422T247.5 32.10 0.00 27.10 6.0 31.10 11.0 0.0 0
247.50 ICPT1429T247.5 38.60 0.00 33.70 5.0 37.00 5.0 0.0 0
250.00 ICPT1401T250 16.00 0.00 8.80 10.0 12.50 10.0 0.0 0
250.00 ICPT1408T250 35.70 14.80 14.90 8.0 18.20 11.0 1.0 1
250.00 ICPT1416T250 29.80 0.00 22.60 34.0 25.90 5.0 10.0 68
250.00 ICPT1422T250 33.90 0.00 29.10 1.0 32.40 4.0 0.0 0
250.00 ICPT1429T250 40.10 0.00 35.10 4.0 38.50 5.0 0.0 0
252.50 ICPT1401T252.5 17.90 0.00 11.40 5.0 14.40 8.0 0.0 0
252.50 ICPT1408T252.5 22.80 0.00 16.50 6.0 19.90 13.0 0.0 0
252.50 ICPT1422T252.5 35.60 0.00 30.90 1.0 34.60 2.0 0.0 0
252.50 ICPT1429T252.5 41.70 0.00 36.00 7.0 40.50 2.0 0.0 0
255.00 ICPT1401T255 19.00 0.00 13.60 3.0 16.50 3.0 0.0 0
255.00 ICPT1408T255 36.00 12.00 18.20 5.0 21.50 11.0 1.0 1
255.00 ICPT1416T255 47.10 15.60 25.60 34.0 28.90 3.0 36.0 88
255.00 ICPT1422T255 37.00 0.00 32.50 4.0 36.20 5.0 0.0 0
255.00 ICPT1429T255 43.30 0.00 37.50 8.0 41.70 6.0 0.0 0
257.50 ICPT1401T257.5 22.60 0.00 16.00 4.0 18.90 6.0 0.0 0
257.50 ICPT1408T257.5 25.60 0.00 19.80 1.0 23.60 11.0 0.0 0
257.50 ICPT1422T257.5 38.70 0.00 34.10 4.0 37.70 5.0 0.0 0
257.50 ICPT1429T257.5 44.90 0.00 39.10 8.0 43.30 7.0 0.0 0
260.00 ICPT1401T260 24.00 0.00 17.30 3.0 20.40 9.0 1.0 2
260.00 ICPT1408T260 27.40 0.00 21.60 5.0 25.30 8.0 0.0 0
260.00 ICPT1416T260 40.70 5.60 28.40 27.0 32.20 27.0 10.0 70
260.00 ICPT1422T260 40.20 0.00 35.90 2.0 38.80 3.0 0.0 0
260.00 ICPT1429T260 46.60 0.00 40.70 1.0 44.80 6.0 0.0 0
262.50 ICPT1401T262.5 39.80 12.60 19.40 2.0 23.00 14.0 1.0 1
262.50 ICPT1408T262.5 30.90 0.60 23.50 5.0 26.90 11.0 1.0 1
262.50 ICPT1422T262.5 42.10 0.00 36.90 7.0 40.90 5.0 0.0 0
265.00 ICPT1401T265 27.20 -2.40 21.90 2.0 25.40 2.0 1.0 2
265.00 ICPT1408T265 32.30 0.00 25.50 1.0 29.20 13.0 0.0 0
265.00 ICPT1416T265 41.70 0.00 32.80 27.0 36.10 12.0 1.0 8
265.00 ICPT1422T265 43.80 0.00 38.50 5.0 42.70 2.0 0.0 0
265.00 ICPT1429T265 50.00 0.00 43.60 1.0 48.00 13.0 0.0 0
267.50 ICPT1401T267.5 43.80 12.00 25.00 8.0 27.60 8.0 2.0 2
267.50 ICPT1408T267.5 35.30 0.70 27.50 6.0 31.20 13.0 2.0 2
267.50 ICPT1422T267.5 45.70 0.00 40.90 2.0 44.60 2.0 0.0 0
270.00 ICPT1401T270 34.70 0.00 27.60 7.0 31.10 7.0 0.0 0
270.00 ICPT1408T270 36.70 0.00 29.50 6.0 33.20 11.0 0.0 0
270.00 ICPT1416T270 38.15 -4.05 35.70 9.0 39.30 10.0 1.0 11
270.00 ICPT1422T270 47.50 0.00 42.10 2.0 45.60 2.0 0.0 0
270.00 ICPT1429T270 53.00 0.00 47.30 8.0 51.10 3.0 0.0 0
272.50 ICPT1401T272.5 34.70 -2.30 30.00 7.0 33.50 7.0 2.0 2
272.50 ICPT1408T272.5 38.90 0.00 31.70 13.0 36.10 5.0 0.0 0
272.50 ICPT1422T272.5 49.30 0.00 43.00 1.0 47.00 10.0 0.0 0
275.00 ICPT1401T275 29.00 -10.60 32.80 3.0 35.70 4.0 1.0 1
275.00 ICPT1408T275 40.80 0.00 34.70 5.0 37.60 4.0 1.0 1
275.00 ICPT1416T275 49.70 3.60 39.50 9.0 43.10 10.0 20.0 20
275.00 ICPT1422T275 51.20 0.00 45.50 1.0 49.20 3.0 0.0 0
275.00 ICPT1429T275 57.00 0.00 50.90 3.0 54.50 11.0 0.0 0
277.50 ICPT1401T277.5 37.30 -4.90 34.10 2.0 37.60 4.0 1.0 1
277.50 ICPT1408T277.5 40.10 -3.00 37.00 11.0 39.80 3.0 1.0 1
277.50 ICPT1422T277.5 53.10 0.00 47.40 2.0 50.60 6.0 0.0 0
280.00 ICPT1401T280 44.50 0.00 36.50 7.0 40.10 13.0 0.0 0
280.00 ICPT1408T280 45.40 0.00 38.30 3.0 42.60 3.0 0.0 0
280.00 ICPT1416T280 44.97 -5.33 44.30 5.0 47.60 6.0 1.0 6
280.00 ICPT1422T280 55.00 0.00 49.30 2.0 52.40 4.0 0.0 0
280.00 ICPT1429T280 60.50 0.00 54.90 2.0 58.60 6.0 0.0 0
282.50 ICPT1401T282.5 47.00 0.00 39.10 1.0 42.60 2.0 0.0 0
282.50 ICPT1408T282.5 47.70 0.00 40.60 6.0 44.30 12.0 0.0 0
282.50 ICPT1422T282.5 57.20 0.00 51.20 3.0 54.30 3.0 0.0 0
285.00 ICPT1401T285 41.50 -8.10 42.60 6.0 46.00 6.0 1.0 1
285.00 ICPT1408T285 45.20 -4.70 42.90 6.0 46.50 13.0 1.0 1
285.00 ICPT1416T285 54.00 0.00 48.60 1.0 51.50 5.0 0.0 0
285.00 ICPT1422T285 59.40 0.00 53.10 2.0 56.20 6.0 0.0 0
287.50 ICPT1401T287.5 52.10 0.00 45.10 6.0 48.40 6.0 0.0 0
287.50 ICPT1408T287.5 52.20 0.00 45.20 2.0 48.80 10.0 0.0 0
290.00 ICPT1401T290 38.00 -16.60 47.60 6.0 51.20 6.0 5.0 10
290.00 ICPT1408T290 52.40 -2.20 47.60 6.0 51.10 7.0 11.0 10
290.00 ICPT1416T290 60.00 0.00 52.80 5.0 56.00 6.0 5.0 3
290.00 ICPT1422T290 63.70 0.00 56.40 3.0 60.50 8.0 0.0 0
292.50 ICPT1401T292.5 57.10 0.00 48.90 6.0 53.70 5.0 0.0 0
292.50 ICPT1408T292.5 57.00 0.00 49.40 8.0 53.40 5.0 0.0 0
295.00 ICPT1401T295 52.00 -7.30 52.50 1.0 55.50 3.0 10.0 10
295.00 ICPT1408T295 59.40 0.00 51.70 11.0 55.70 5.0 0.0 0
295.00 ICPT1416T295 92.10 29.40 56.10 3.0 59.30 3.0 1.0 1
295.00 ICPT1422T295 78.70 11.40 60.50 3.0 64.50 5.0 1.0 1
297.50 ICPT1401T297.5 62.10 0.00 54.10 1.0 57.50 3.0 0.0 0
300.00 ICPT1401T300 44.00 -20.40 56.40 6.0 60.10 13.0 1.0 2
300.00 ICPT1408T300 59.90 -4.30 57.80 7.0 61.40 6.0 10.0 10
300.00 ICPT1416T300 59.50 -7.80 60.50 7.0 63.80 10.0 5.0 80
300.00 ICPT1422T300 88.00 16.00 64.90 3.0 68.40 5.0 2.0 2
302.50 ICPT1401T302.5 66.50 0.00 60.00 6.0 63.10 2.0 0.0 0
305.00 ICPT1401T305 56.30 -12.20 62.50 6.0 66.20 6.0 4.0 4
305.00 ICPT1408T305 69.40 0.00 62.80 4.0 66.30 4.0 0.0 0
305.00 ICPT1416T305 75.50 3.40 66.00 1.0 68.90 2.0 1.0 4
305.00 ICPT1422T305 76.20 0.00 69.30 1.0 72.70 4.0 0.0 0
307.50 ICPT1401T307.5 71.40 0.00 65.00 6.0 68.20 6.0 0.0 0
310.00 ICPT1401T310 59.50 -14.40 67.40 6.0 70.70 6.0 1.0 1
310.00 ICPT1408T310 74.40 0.00 67.70 3.0 71.50 3.0 0.0 0
310.00 ICPT1416T310 80.60 3.90 69.50 6.0 72.60 8.0 3.0 6
310.00 ICPT1422T310 79.90 0.00 72.60 10.0 76.80 6.0 0.0 0
312.50 ICPT1401T312.5 76.40 0.00 69.90 6.0 73.40 6.0 0.0 0
315.00 ICPT1401T315 78.90 0.00 72.40 6.0 75.90 6.0 0.0 0
315.00 ICPT1408T315 72.40 -6.90 72.70 3.0 75.90 3.0 10.0 10
315.00 ICPT1416T315 78.70 -2.60 74.10 5.0 77.10 8.0 1.0 6
315.00 ICPT1422T315 84.90 0.00 78.00 10.0 81.90 5.0 0.0 0
317.50 ICPT1401T317.5 81.00 0.00 74.90 6.0 78.40 6.0 0.0 0
320.00 ICPT1401T320 83.90 0.00 76.40 7.0 80.30 14.0 0.0 0
320.00 ICPT1408T320 76.30 -7.80 77.70 3.0 81.50 7.0 10.0 10
320.00 ICPT1416T320 104.20 18.70 78.70 4.0 81.70 6.0 1.0 3
320.00 ICPT1422T320 88.90 0.00 81.20 9.0 85.50 4.0 0.0 0
325.00 ICPT1401T325 88.90 0.00 81.40 4.0 85.00 11.0 0.0 0
325.00 ICPT1416T325 88.10 -2.10 84.30 2.0 86.40 5.0 1.0 8
330.00 ICPT1401T330 94.10 0.00 86.40 6.0 90.10 7.0 0.0 0
330.00 ICPT1408T330 94.30 0.00 87.60 3.0 91.40 3.0 0.0 0
330.00 ICPT1416T330 93.00 -2.00 88.80 3.0 92.90 1.0 3.0 42
330.00 ICPT1422T330 98.30 0.00 91.30 5.0 95.40 5.0 0.0 0
330.00 ICPT1429T330 101.00 0.00 95.10 5.0 99.00 3.0 0.0 0
335.00 ICPT1416T335 96.90 -2.90 94.10 2.0 97.20 5.0 2.0 2
340.00 ICPT1401T340 103.70 0.00 96.40 6.0 100.10 7.0 0.0 0
340.00 ICPT1408T340 104.00 0.00 97.60 3.0 101.30 5.0 0.0 0
340.00 ICPT1416T340 118.10 13.00 98.80 4.0 102.00 4.0 5.0 31
340.00 ICPT1422T340 107.50 0.00 99.30 8.0 103.50 6.0 0.0 0
340.00 ICPT1429T340 110.20 0.00 103.90 1.0 108.00 11.0 0.0 0
345.00 ICPT1416T345 104.50 -5.00 101.80 10.0 105.60 5.0 1.0 2
350.00 ICPT1416T350 130.66 15.86 107.50 1.0 110.80 1.0 1.0 34
355.00 ICPT1416T355 102.20 -17.20 112.90 1.0 116.20 2.0 2.0 2
360.00 ICPT1416T360 130.00 5.70 116.70 4.0 120.50 6.0 3.0 44
365.00 ICPT1416T365 129.20 0.00 122.00 2.0 125.20 4.0 0.0 0
370.00 ICPT1416T370 131.00 -6.00 126.60 3.0 130.70 12.0 1.0 36
375.00 ICPT1416T375 123.30 -15.80 131.70 1.0 135.10 4.0 1.0 1
380.00 ICPT1416T380 127.50 -16.80 136.70 1.0 140.10 3.0 1.0 13
385.00 ICPT1416T385 148.70 0.00 141.90 1.0 145.10 4.0 0.0 0
390.00 ICPT1416T390 119.50 -34.60 146.90 2.0 150.20 3.0 2.0 2
395.00 ICPT1416T395 158.80 0.00 151.50 3.0 155.30 5.0 0.0 0
400.00 ICPT1416T400 149.00 -15.30 156.60 4.0 160.20 5.0 10.0 11
405.00 ICPT1416T405 168.50 0.00 161.60 2.0 165.00 2.0 0.0 0
410.00 ICPT1416T410 95.80 -78.00 166.50 2.0 170.30 2.0 1.0 1
415.00 ICPT1416T415 178.80 0.00 171.70 1.0 175.10 3.0 0.0 0
420.00 ICPT1416T420 197.16 13.56 176.50 2.0 180.00 4.0 1.0 2
425.00 ICPT1416T425 188.30 0.00 181.40 1.0 185.50 12.0 0.0 0
430.00 ICPT1416T430 91.80 -102.30 185.80 3.0 190.00 1.0 3.0 3
440.00 ICPT1416T440 204.10 0.00 196.30 1.0 200.00 3.0 0.0 0
450.00 ICPT1416T450 228.40 14.50 206.20 4.0 210.00 4.0 2.0 46
460.00 ICPT1416T460 223.90 0.00 215.80 3.0 220.00 1.0 0.0 0
470.00 ICPT1416T470 208.30 -25.60 227.40 4.0 230.90 4.0 4.0 4
480.00 ICPT1416T480 243.90 0.00 237.40 3.0 241.20 2.0 0.0 0
490.00 ICPT1416T490 253.90 0.00 247.40 3.0 251.20 3.0 0.0 0
500.00 ICPT1416T500 256.30 -7.60 257.40 3.0 261.20 3.0 1.0 1
510.00 ICPT1416T510 273.70 0.00 267.40 3.0 271.30 3.0 0.0 0
520.00 ICPT1416T520 253.20 -30.70 277.30 4.0 281.00 4.0 4.0 4
530.00 ICPT1416T530 293.90 0.00 287.40 3.0 291.20 2.0 0.0 0
540.00 ICPT1416T540 303.90 0.00 297.30 3.0 301.30 3.0 0.0 0
550.00 ICPT1416T550 314.00 0.00 307.30 3.0 311.20 2.0 0.0 0
560.00 ICPT1416T560 324.10 0.00 316.30 1.0 319.80 3.0 0.0 0
570.00 ICPT1416T570 333.90 0.00 325.80 3.0 330.00 1.0 0.0 0
580.00 ICPT1416T580 221.00 -123.00 336.30 3.0 340.00 3.0 1.0 1
590.00 ICPT1416T590 353.90 0.00 345.80 3.0 350.00 1.0 0.0 0
600.00 ICPT1416T600 363.90 0.00 356.50 1.0 359.80 2.0 0.0 0
610.00 ICPT1416T610 373.70 0.00 366.20 1.0 369.80 3.0 0.0 0
620.00 ICPT1416T620 383.90 0.00 375.80 3.0 379.80 1.0 0.0 0
630.00 ICPT1416T630 393.90 0.00 387.30 3.0 391.20 3.0 0.0 0
640.00 ICPT1416T640 403.90 0.00 397.30 3.0 401.30 3.0 0.0 0
650.00 ICPT1416T650 279.30 -134.60 407.10 3.0 411.30 3.0 1.0 1
660.00 ICPT1416T660 423.90 0.00 417.30 3.0 421.30 3.0 0.0 0
Trading Center