Intercept Pharmaceuticals Inc $289.72

up +0.62


29/8/2014 04:00 PM  |  NASDAQ : ICPT  
Industries : Drugs / Drug Manufacturers - Major
Last Trade: 289.72
Trade Time: Aug 29 04:00 PM Eastern Daylight Time
Change: 0.62 (0.21 %)
Prev Close: 289.10
Open: 290.05
Bid: 289.47
Ask: 289.72
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 515%
Options:

Call Options: ICPT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
180.00 ICPT1429H180 101.40 -9.20 107.70 10.0 111.20 10.0 2.0 1
185.00 ICPT1429H185 96.50 -9.10 102.40 22.0 106.20 9.0 2.0 2
187.50 ICPT1429H187.5 94.10 -9.20 100.40 5.0 104.60 14.0 2.0 3
190.00 ICPT1429H190 133.80 33.20 97.80 1.0 101.70 6.0 1.0 1
192.50 ICPT1429H192.5 89.20 -6.20 95.00 3.0 99.40 7.0 1.0 1
195.00 ICPT1429H195 109.50 14.30 92.90 3.0 96.90 7.0 10.0 9
197.50 ICPT1429H197.5 38.60 -54.50 90.40 3.0 94.20 6.0 1.0 1
200.00 ICPT1429H200 90.60 0.00 87.80 1.0 91.90 7.0 0.0 0
202.50 ICPT1429H202.5 88.10 0.00 84.90 13.0 88.60 11.0 0.0 0
205.00 ICPT1429H205 83.60 -2.00 82.40 13.0 86.10 10.0 2.0 2
207.50 ICPT1429H207.5 34.00 -46.40 80.30 9.0 83.60 11.0 1.0 1
210.00 ICPT1429H210 79.40 0.00 77.30 22.0 81.10 10.0 0.0 0
212.50 ICPT1429H212.5 31.80 -45.80 74.80 22.0 78.60 11.0 1.0 1
215.00 ICPT1429H215 74.50 2.20 72.60 18.0 76.10 12.0 4.0 14
217.50 ICPT1429H217.5 127.00 53.90 70.10 18.0 73.60 10.0 1.0 1
220.00 ICPT1429H220 104.10 36.20 67.60 3.0 71.70 6.0 1.0 25
222.50 ICPT1429H222.5 67.70 0.00 65.20 1.0 69.40 7.0 0.0 0
225.00 ICPT1429H225 64.50 1.70 62.80 1.0 66.90 7.0 3.0 14
227.50 ICPT1429H227.5 63.10 0.00 60.30 1.0 64.40 11.0 0.0 0
230.00 ICPT1429H230 59.90 2.10 58.20 7.0 62.10 19.0 14.0 12
232.50 ICPT1429H232.5 57.51 -0.19 54.90 26.0 58.60 10.0 1.0 1
235.00 ICPT1429H235 60.00 7.60 53.20 9.0 57.10 21.0 10.0 8
237.50 ICPT1429H237.5 69.70 20.10 49.80 26.0 53.60 11.0 15.0 13
240.00 ICPT1429H240 75.70 27.90 47.70 1.0 51.90 7.0 10.0 15
242.50 ICPT1429H242.5 102.00 56.70 45.60 1.0 49.40 7.0 1.0 4
245.00 ICPT1429H245 20.00 -22.70 43.10 1.0 46.70 6.0 1.0 2
247.50 ICPT1429H247.5 23.70 -17.70 40.30 1.0 44.20 6.0 1.0 2
250.00 ICPT1429H250 41.00 3.80 37.40 3.0 41.70 6.0 26.0 65
252.50 ICPT1429H252.5 15.00 -20.30 35.20 1.0 39.20 6.0 1.0 1
255.00 ICPT1429H255 61.80 26.30 32.70 1.0 36.70 6.0 1.0 1
257.50 ICPT1429H257.5 59.70 26.70 30.60 4.0 34.20 26.0 1.0 2
260.00 ICPT1429H260 32.00 4.20 28.50 13.0 32.50 23.0 1.0 12
262.50 ICPT1429H262.5 25.00 0.00 25.30 6.0 28.60 26.0 0.0 0
265.00 ICPT1429H265 53.70 30.90 22.60 11.0 26.10 26.0 2.0 2
267.50 ICPT1429H267.5 20.30 0.00 20.00 9.0 23.60 26.0 0.0 0
270.00 ICPT1429H270 21.00 -4.00 18.50 13.0 22.10 22.0 3.0 11
272.50 ICPT1429H272.5 15.30 0.00 14.80 17.0 18.60 27.0 0.0 0
275.00 ICPT1429H275 22.90 10.70 12.40 1.0 16.10 17.0 2.0 9
277.50 ICPT1429H277.5 10.00 0.00 10.50 5.0 14.20 29.0 0.0 0
280.00 ICPT1429H280 9.80 -8.10 7.60 20.0 10.60 15.0 7.0 54
282.50 ICPT1429H282.5 7.50 1.70 5.40 9.0 8.30 17.0 1.0 6
285.00 ICPT1429H285 5.44 -3.46 2.60 1.0 6.70 8.0 7.0 68
287.50 ICPT1429H287.5 4.80 2.35 0.50 3.0 4.80 11.0 32.0 22
290.00 ICPT1429H290 1.00 -1.50 0.10 1.0 1.95 32.0 26.0 59
292.50 ICPT1429H292.5 2.00 -0.60 0.05 17.0 0.65 12.0 12.0 6
295.00 ICPT1429H295 0.10 -1.15 0.10 20.0 5.00 2.0 11.0 121
297.50 ICPT1429H297.5 0.50 0.25 0.50 6.0 0.90 16.0 8.0 22
300.00 ICPT1429H300 0.05 -0.65 0.05 3.0 0.10 10.0 23.0 194
302.50 ICPT1429H302.5 0.05 -1.70 0.05 25.0 0.50 1.0 2.0 76
305.00 ICPT1429H305 0.45 -0.05 0.10 3.0 0.10 47.0 11.0 58
307.50 ICPT1429H307.5 0.10 -0.15 0.10 1.0 0.10 49.0 3.0 16
310.00 ICPT1429H310 0.05 -0.40 0.05 2.0 0.50 11.0 7.0 85
312.50 ICPT1429H312.5 0.20 0.00 0.20 6.0 1.00 15.0 13.0 36
315.00 ICPT1429H315 0.05 0.00 0.05 5.0 0.20 6.0 14.0 159
317.50 ICPT1429H317.5 0.60 0.50 0.10 3.0 0.85 12.0 11.0 11
320.00 ICPT1429H320 0.10 0.00 0.10 1.0 0.10 11.0 1.0 53
322.50 ICPT1429H322.5 0.50 -0.25 0.15 1.0 0.90 12.0 1.0 4
325.00 ICPT1429H325 1.35 0.60 0.10 1.0 0.85 12.0 1.0 3
327.50 ICPT1429H327.5 1.95 -0.65 0.05 1.0 1.00 16.0 1.0 2
330.00 ICPT1429H330 1.00 0.00 0.05 5.0 0.95 16.0 1.0 34
332.50 ICPT1429H332.5 6.60 4.00 0.10 1.0 0.65 12.0 1.0 1
335.00 ICPT1429H335 4.10 1.50 0.05 1.0 0.55 12.0 1.0 2
337.50 ICPT1429H337.5 1.40 -1.20 0.05 1.0 0.50 12.0 1.0 1
340.00 ICPT1429H340 7.30 4.75 0.05 1.0 0.50 12.0 1.0 16
342.50 ICPT1429H342.5 16.00 13.40 0.05 1.0 0.75 8.0 1.0 1
345.00 ICPT1429H345 3.70 3.65 0.05 1.0 0.55 8.0 2.0 3
347.50 ICPT1429H347.5 0.05 0.00 0.05 1.0 0.55 8.0 0.0 0
350.00 ICPT1429H350 0.20 0.15 0.05 2.0 0.25 1.0 3.0 11
355.00 ICPT1429H355 4.50 1.95 0.05 1.0 0.55 8.0 1.0 1
360.00 ICPT1429H360 0.05 -1.30 0.30 1.0 0.50 7.0 4.0 7
365.00 ICPT1429H365 2.55 0.00 0.25 1.0 0.75 8.0 0.0 0
370.00 ICPT1429H370 0.70 -1.85 0.20 1.0 0.50 13.0 4.0 6
375.00 ICPT1429H375 2.20 -0.35 0.15 1.0 0.70 12.0 1.0 1
380.00 ICPT1429H380 0.05 -0.75 0.10 1.0 0.60 12.0 2.0 3
385.00 ICPT1429H385 0.05 -0.20 0.05 3.0 0.65 3.0 2.0 3
390.00 ICPT1429H390 0.15 0.00 0.20 1.0 0.10 3.0 3.0 3
395.00 ICPT1429H395 0.80 0.00 0.15 1.0 0.65 5.0 0.0 0
400.00 ICPT1429H400 0.05 -0.75 0.05 98.0 0.55 12.0 2.0 14
405.00 ICPT1429H405 2.55 0.00 0.10 1.0 1.00 14.0 0.0 0
410.00 ICPT1429H410 2.55 0.00 0.05 1.0 0.55 6.0 0.0 0
415.00 ICPT1429H415 2.55 0.00 0.05 1.0 0.85 12.0 0.0 0
420.00 ICPT1429H420 0.05 -2.50 0.05 2.0 0.80 6.0 2.0 2
425.00 ICPT1429H425 0.05 -2.50 0.05 1.0 0.90 13.0 2.0 2
430.00 ICPT1429H430 2.55 0.00 0.05 1.0 0.85 13.0 0.0 0
435.00 ICPT1429H435 2.55 0.00 0.10 10.0 0.75 11.0 0.0 0
440.00 ICPT1429H440 2.55 0.00 0.05 10.0 0.85 12.0 0.0 0
445.00 ICPT1429H445 2.55 0.00 0.05 10.0 0.80 6.0 0.0 0
450.00 ICPT1429H450 2.55 0.00 0.45 1.0 0.85 12.0 0.0 0
455.00 ICPT1429H455 2.55 0.00 0.45 1.0 0.85 12.0 0.0 0
460.00 ICPT1429H460 2.55 0.00 0.40 1.0 0.85 12.0 0.0 0
465.00 ICPT1429H465 2.55 0.00 0.35 1.0 0.90 12.0 0.0 0
470.00 ICPT1429H470 2.55 0.00 0.10 1.0 0.85 12.0 0.0 0
475.00 ICPT1429H475 2.55 0.00 0.30 1.0 0.85 13.0 0.0 0
480.00 ICPT1429H480 2.55 0.00 0.25 1.0 0.95 15.0 0.0 0
485.00 ICPT1429H485 2.55 0.00 0.20 1.0 0.70 10.0 0.0 0
490.00 ICPT1429H490 2.55 0.00 0.20 1.0 0.85 13.0 0.0 0
495.00 ICPT1429H495 2.55 0.00 0.15 1.0 0.95 15.0 0.0 0
500.00 ICPT1429H500 2.55 0.00 0.15 1.0 0.85 12.0 0.0 0

Put Options: ICPT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
180.00 ICPT1429T180 1.02 0.52 0.05 10.0 0.05 1.0 1.0 15
185.00 ICPT1429T185 0.05 -2.50 0.10 10.0 0.50 1.0 5.0 7
187.50 ICPT1429T187.5 18.60 16.05 0.05 1.0 0.50 1.0 1.0 1
190.00 ICPT1429T190 1.50 0.50 0.10 1.0 0.30 1.0 3.0 3
192.50 ICPT1429T192.5 2.55 0.00 0.05 1.0 0.50 28.0 0.0 0
195.00 ICPT1429T195 0.50 -2.05 0.10 1.0 0.50 28.0 10.0 10
197.50 ICPT1429T197.5 14.60 12.05 0.15 1.0 2.65 93.0 1.0 1
200.00 ICPT1429T200 0.10 -2.45 0.10 10.0 0.50 28.0 10.0 23
202.50 ICPT1429T202.5 16.20 13.65 0.10 1.0 2.65 93.0 1.0 1
205.00 ICPT1429T205 17.50 14.95 0.05 1.0 2.65 94.0 1.0 1
207.50 ICPT1429T207.5 28.60 26.05 0.05 1.0 0.50 30.0 1.0 1
210.00 ICPT1429T210 2.60 0.00 0.05 1.0 0.25 24.0 0.0 0
212.50 ICPT1429T212.5 1.40 -1.20 0.10 1.0 0.50 30.0 1.0 1
215.00 ICPT1429T215 2.60 0.00 0.10 1.0 0.50 30.0 0.0 0
217.50 ICPT1429T217.5 1.86 -0.74 0.05 10.0 0.50 24.0 1.0 2
220.00 ICPT1429T220 0.10 -0.25 0.10 5.0 0.35 26.0 2.0 13
222.50 ICPT1429T222.5 25.30 22.70 0.20 1.0 2.65 90.0 1.0 1
225.00 ICPT1429T225 0.90 0.85 0.05 1.0 0.05 7.0 2.0 16
227.50 ICPT1429T227.5 40.40 37.80 0.05 1.0 0.50 24.0 1.0 1
230.00 ICPT1429T230 0.10 -1.40 0.10 7.0 0.50 24.0 7.0 12
232.50 ICPT1429T232.5 2.25 -0.35 0.10 1.0 0.60 24.0 1.0 2
235.00 ICPT1429T235 0.20 -2.40 0.10 1.0 0.55 24.0 3.0 5
237.50 ICPT1429T237.5 0.52 -2.08 0.10 1.0 0.55 24.0 1.0 1
240.00 ICPT1429T240 0.50 -2.10 0.50 1.0 0.55 24.0 1.0 4
242.50 ICPT1429T242.5 0.85 -1.75 0.15 1.0 0.55 24.0 1.0 2
245.00 ICPT1429T245 4.50 1.90 0.20 1.0 0.60 12.0 1.0 2
247.50 ICPT1429T247.5 2.60 0.00 0.05 1.0 0.60 12.0 0.0 2
250.00 ICPT1429T250 0.05 -2.55 0.05 4.0 0.65 8.0 2.0 50
252.50 ICPT1429T252.5 1.45 -1.20 0.20 1.0 0.60 8.0 1.0 2
255.00 ICPT1429T255 0.10 -0.45 0.05 2.0 0.60 7.0 2.0 10
257.50 ICPT1429T257.5 0.55 0.00 0.05 3.0 0.60 12.0 0.0 0
260.00 ICPT1429T260 0.15 0.00 0.15 1.0 0.60 12.0 1.0 51
262.50 ICPT1429T262.5 0.20 -2.45 0.20 1.0 0.70 12.0 1.0 1
265.00 ICPT1429T265 0.85 0.10 0.20 4.0 0.60 12.0 2.0 14
267.50 ICPT1429T267.5 2.69 1.94 0.20 1.0 0.60 8.0 2.0 2
270.00 ICPT1429T270 0.01 -0.19 0.20 1.0 0.55 8.0 1.0 17
272.50 ICPT1429T272.5 0.05 -0.15 0.05 1.0 0.50 8.0 1.0 9
275.00 ICPT1429T275 0.10 -0.10 0.10 5.0 0.55 8.0 5.0 52
277.50 ICPT1429T277.5 0.50 0.30 0.20 3.0 0.05 8.0 2.0 6
280.00 ICPT1429T280 0.15 0.00 0.10 6.0 0.55 8.0 5.0 76
282.50 ICPT1429T282.5 0.05 -0.70 0.05 1.0 0.10 4.0 1.0 16
285.00 ICPT1429T285 0.25 -0.25 0.25 2.0 0.45 1.0 7.0 23
287.50 ICPT1429T287.5 0.05 -0.65 0.05 1.0 0.05 6.0 13.0 24
290.00 ICPT1429T290 0.10 -2.90 0.05 1.0 5.00 4.0 21.0 66
292.50 ICPT1429T292.5 2.60 0.20 0.70 1.0 4.90 12.0 5.0 9
295.00 ICPT1429T295 6.30 2.50 3.90 1.0 7.00 2.0 12.0 29
297.50 ICPT1429T297.5 7.50 4.50 5.30 22.0 9.10 25.0 10.0 23
300.00 ICPT1429T300 7.60 -1.90 7.70 1.0 11.50 2.0 15.0 43
302.50 ICPT1429T302.5 11.50 0.00 10.10 20.0 14.10 21.0 0.0 0
305.00 ICPT1429T305 15.00 0.00 13.90 9.0 17.50 25.0 1.0 3
307.50 ICPT1429T307.5 16.50 0.00 15.40 10.0 19.10 3.0 0.0 0
310.00 ICPT1429T310 22.00 3.00 18.90 10.0 22.00 25.0 2.0 12
312.50 ICPT1429T312.5 39.70 18.20 20.20 22.0 24.00 11.0 1.0 1
315.00 ICPT1429T315 23.90 0.00 23.90 8.0 26.90 13.0 0.0 0
317.50 ICPT1429T317.5 26.40 0.00 26.40 9.0 29.40 13.0 0.0 0
320.00 ICPT1429T320 28.90 0.00 28.90 9.0 31.90 13.0 0.0 0
322.50 ICPT1429T322.5 31.40 0.00 31.40 19.0 34.40 11.0 0.0 0
325.00 ICPT1429T325 33.90 0.00 33.90 19.0 36.90 11.0 0.0 0
327.50 ICPT1429T327.5 33.40 0.00 36.40 27.0 39.50 12.0 0.0 0
330.00 ICPT1429T330 52.00 13.10 38.90 19.0 41.90 11.0 2.0 1
332.50 ICPT1429T332.5 41.40 0.00 41.40 3.0 45.30 14.0 0.0 0
335.00 ICPT1429T335 49.70 5.80 43.30 7.0 47.70 5.0 8.0 9
337.50 ICPT1429T337.5 52.00 5.60 45.80 7.0 50.20 5.0 8.0 8
340.00 ICPT1429T340 42.73 -2.97 48.30 7.0 52.70 5.0 1.0 1
342.50 ICPT1429T342.5 58.50 7.20 50.30 1.0 55.10 12.0 8.0 11
345.00 ICPT1429T345 62.10 8.30 53.70 4.0 57.90 29.0 1.0 3
347.50 ICPT1429T347.5 56.30 0.00 56.40 20.0 59.90 20.0 0.0 0
350.00 ICPT1429T350 52.88 -5.92 58.90 20.0 63.00 13.0 1.0 1
355.00 ICPT1429T355 71.90 8.10 63.90 20.0 68.00 13.0 10.0 2
360.00 ICPT1429T360 76.80 8.00 68.90 20.0 73.00 11.0 2.0 1
365.00 ICPT1429T365 81.80 8.00 73.90 21.0 77.80 23.0 1.0 1
370.00 ICPT1429T370 86.80 8.00 78.90 20.0 83.00 11.0 1.0 1
375.00 ICPT1429T375 91.80 8.00 83.30 7.0 87.70 5.0 1.0 1
380.00 ICPT1429T380 96.80 8.00 88.30 7.0 92.70 5.0 1.0 1
385.00 ICPT1429T385 93.80 0.00 93.30 7.0 97.70 5.0 0.0 0
390.00 ICPT1429T390 98.80 0.00 98.30 7.0 102.70 5.0 0.0 0
395.00 ICPT1429T395 103.90 0.00 103.80 4.0 107.70 14.0 0.0 0
400.00 ICPT1429T400 104.00 -1.70 108.80 20.0 113.00 14.0 1.0 1
405.00 ICPT1429T405 101.10 -12.70 113.80 20.0 118.00 14.0 1.0 1
410.00 ICPT1429T410 105.80 -10.00 118.80 20.0 122.90 23.0 1.0 1
415.00 ICPT1429T415 123.80 0.00 123.80 20.0 128.00 5.0 0.0 0
420.00 ICPT1429T420 128.80 0.00 128.80 20.0 133.00 5.0 0.0 0
425.00 ICPT1429T425 130.80 0.00 133.80 20.0 137.90 23.0 0.0 0
430.00 ICPT1429T430 135.80 0.00 138.80 20.0 142.90 23.0 0.0 0
435.00 ICPT1429T435 143.80 0.00 143.80 20.0 148.00 7.0 0.0 0
440.00 ICPT1429T440 145.80 0.00 148.80 20.0 153.00 14.0 0.0 0
445.00 ICPT1429T445 150.80 0.00 153.80 20.0 157.90 23.0 0.0 0
450.00 ICPT1429T450 158.80 0.00 158.80 20.0 163.00 14.0 0.0 0
455.00 ICPT1429T455 163.80 0.00 163.80 20.0 167.90 23.0 0.0 0
460.00 ICPT1429T460 168.80 0.00 168.00 5.0 172.60 1.0 0.0 0
465.00 ICPT1429T465 170.70 0.00 173.00 5.0 177.60 1.0 0.0 0
470.00 ICPT1429T470 175.70 0.00 178.00 5.0 182.60 1.0 0.0 0
475.00 ICPT1429T475 180.70 0.00 183.00 5.0 187.60 1.0 0.0 0
480.00 ICPT1429T480 188.90 0.00 188.00 3.0 193.00 2.0 0.0 0
485.00 ICPT1429T485 193.90 0.00 193.00 5.0 197.60 1.0 0.0 0
490.00 ICPT1429T490 198.90 0.00 198.00 5.0 202.60 1.0 0.0 0
495.00 ICPT1429T495 203.80 0.00 203.80 20.0 208.00 5.0 0.0 0
500.00 ICPT1429T500 208.90 0.00 208.80 21.0 212.90 24.0 0.0 0
Trading Center