Intercept Pharmaceuticals Inc $269.79

up +1.38


16/9/2014 04:00 PM  |  NASDAQ : ICPT  
Industries : Drugs / Drug Manufacturers - Major
Last Trade: 269.79
Trade Time: Sep 16 04:00 PM Eastern Daylight Time
Change: 1.38 (0.51 %)
Prev Close: 268.41
Open: 265.95
Bid: 269.75
Ask: 269.91
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 429%
Options:

Call Options: ICPT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
115.00 ICPT1420I115 119.00 -32.80 152.80 8.0 156.80 18.0 2.0 2
120.00 ICPT1420I120 142.80 -4.30 147.80 8.0 151.80 18.0 1.0 1
125.00 ICPT1420I125 141.70 0.00 142.80 8.0 146.60 16.0 0.0 0
130.00 ICPT1420I130 136.70 0.00 137.80 8.0 141.80 18.0 0.0 0
135.00 ICPT1420I135 102.00 -29.70 132.80 8.0 136.80 18.0 3.0 8
140.00 ICPT1420I140 167.00 40.30 127.80 8.0 131.80 18.0 1.0 2
145.00 ICPT1420I145 194.70 72.60 122.80 8.0 126.80 18.0 1.0 1
150.00 ICPT1420I150 190.80 74.10 118.00 5.0 121.80 5.0 1.0 2
155.00 ICPT1420I155 172.60 60.50 113.00 5.0 116.80 5.0 3.0 5
160.00 ICPT1420I160 153.80 47.10 108.00 5.0 112.10 9.0 10.0 10
165.00 ICPT1420I165 304.90 203.20 103.00 5.0 106.90 5.0 2.0 2
170.00 ICPT1420I170 122.00 24.90 98.00 1.0 102.10 5.0 6.0 4
175.00 ICPT1420I175 102.50 10.30 93.00 5.0 96.90 5.0 1.0 27
180.00 ICPT1420I180 86.00 -12.00 88.10 3.0 91.80 5.0 57.0 68
180.00 ICPT1426I180 86.70 0.00 88.20 11.0 91.80 10.0 0.0 0
185.00 ICPT1420I185 63.90 -18.30 82.70 5.0 86.90 1.0 3.0 13
185.00 ICPT1426I185 81.80 0.00 83.00 1.0 86.70 9.0 0.0 0
187.50 ICPT1426I187.5 79.40 0.00 80.50 5.0 84.30 10.0 0.0 0
190.00 ICPT1420I190 136.20 60.00 77.70 12.0 82.40 1.0 1.0 3
190.00 ICPT1426I190 76.80 0.00 77.70 4.0 82.20 5.0 0.0 0
192.50 ICPT1426I192.5 73.80 -0.60 75.20 3.0 79.70 5.0 5.0 0
195.00 ICPT1420I195 84.50 12.80 72.70 5.0 76.60 1.0 2.0 5
195.00 ICPT1426I195 71.80 0.00 72.70 3.0 77.20 5.0 0.0 0
197.50 ICPT1426I197.5 71.60 0.00 70.20 1.0 74.70 5.0 1.0 1
200.00 ICPT1420I200 89.58 22.88 67.70 12.0 72.30 1.0 5.0 33
200.00 ICPT1426I200 65.80 0.00 67.70 2.0 72.20 4.0 0.0 0
202.50 ICPT1426I202.5 64.20 0.00 65.20 6.0 69.70 5.0 0.0 0
205.00 ICPT1426I205 61.70 0.00 62.70 3.0 67.30 2.0 0.0 0
207.50 ICPT1426I207.5 73.70 14.40 60.20 3.0 64.70 3.0 1.0 1
210.00 ICPT1420I210 87.80 31.20 57.90 7.0 61.90 10.0 1.0 7
210.00 ICPT1426I210 117.30 60.50 57.80 2.0 62.20 13.0 1.0 1
212.50 ICPT1426I212.5 115.10 60.60 55.30 1.0 59.80 5.0 1.0 1
215.00 ICPT1426I215 113.70 61.50 52.90 2.0 57.30 6.0 1.0 1
217.50 ICPT1426I217.5 53.60 0.00 50.30 3.0 54.80 5.0 7.0 8
220.00 ICPT1420I220 46.90 -1.10 47.80 3.0 51.80 16.0 4.0 29
220.00 ICPT1426I220 47.50 0.00 48.00 1.0 52.30 9.0 0.0 0
222.50 ICPT1426I222.5 44.90 0.00 45.60 1.0 49.90 9.0 0.0 0
225.00 ICPT1420I225 41.90 -0.50 43.20 18.0 46.70 9.0 8.0 13
225.00 ICPT1426I225 42.50 0.00 43.60 7.0 47.00 20.0 0.0 0
227.50 ICPT1426I227.5 40.10 0.00 40.90 9.0 44.50 3.0 0.0 0
230.00 ICPT1420I230 58.13 20.83 38.00 1.0 42.00 7.0 1.0 19
230.00 ICPT1426I230 65.60 27.60 38.60 13.0 42.50 20.0 1.0 1
232.50 ICPT1426I232.5 38.30 0.00 36.40 7.0 40.00 13.0 9.0 9
235.00 ICPT1420I235 52.55 20.05 32.80 2.0 36.90 5.0 1.0 15
235.00 ICPT1426I235 96.40 62.90 33.90 9.0 37.40 15.0 1.0 1
237.50 ICPT1426I237.5 31.20 0.00 31.70 5.0 35.00 17.0 0.0 0
240.00 ICPT1420I240 28.20 -4.20 28.40 3.0 31.80 3.0 20.0 45
240.00 ICPT1426I240 30.80 0.00 29.40 9.0 32.60 13.0 3.0 20
242.50 ICPT1426I242.5 88.60 62.40 26.90 10.0 30.40 7.0 1.0 1
245.00 ICPT1420I245 51.50 28.50 23.10 1.0 27.20 5.0 2.0 15
245.00 ICPT1426I245 26.30 0.00 24.70 19.0 27.70 11.0 1.0 1
247.50 ICPT1426I247.5 22.50 0.00 22.50 17.0 25.60 4.0 0.0 0
250.00 ICPT1420I250 21.00 0.00 18.30 4.0 22.50 30.0 7.0 53
250.00 ICPT1426I250 21.30 0.80 20.60 16.0 23.70 2.0 10.0 21
252.50 ICPT1420I252.5 36.40 20.30 15.90 6.0 19.70 11.0 6.0 6
252.50 ICPT1426I252.5 18.60 0.00 18.50 15.0 22.00 4.0 0.0 0
255.00 ICPT1420I255 34.40 20.40 13.50 17.0 17.20 12.0 3.0 10
255.00 ICPT1426I255 16.80 0.00 16.70 16.0 20.00 4.0 0.0 0
257.50 ICPT1420I257.5 33.60 21.80 11.20 18.0 14.40 11.0 4.0 4
257.50 ICPT1426I257.5 14.80 0.00 15.10 16.0 18.20 4.0 0.0 0
260.00 ICPT1420I260 8.10 -5.72 9.50 13.0 12.70 15.0 3.0 70
260.00 ICPT1426I260 13.30 0.00 13.10 34.0 16.00 4.0 0.0 0
262.50 ICPT1420I262.5 26.10 18.10 7.40 21.0 10.40 15.0 1.0 1
265.00 ICPT1420I265 7.00 -0.50 5.30 23.0 8.00 12.0 11.0 19
265.00 ICPT1426I265 28.50 17.80 9.60 34.0 12.90 1.0 7.0 7
267.50 ICPT1420I267.5 4.20 -2.60 3.70 23.0 6.60 11.0 4.0 1
270.00 ICPT1420I270 4.50 -2.00 2.50 17.0 5.40 15.0 59.0 73
270.00 ICPT1426I270 9.50 0.00 6.80 34.0 10.40 6.0 4.0 14
272.50 ICPT1420I272.5 2.40 -2.10 1.75 25.0 4.10 13.0 53.0 79
275.00 ICPT1420I275 2.50 -1.70 0.20 5.0 2.50 1.0 32.0 108
275.00 ICPT1426I275 6.00 0.00 5.00 34.0 8.60 10.0 1.0 6
277.50 ICPT1420I277.5 0.90 -2.50 1.35 1.0 3.40 16.0 17.0 3
280.00 ICPT1420I280 0.90 -1.75 0.55 7.0 1.90 7.0 61.0 108
280.00 ICPT1426I280 5.60 0.00 3.00 33.0 6.00 4.0 18.0 19
282.50 ICPT1420I282.5 2.50 0.00 0.20 4.0 3.50 34.0 2.0 6
285.00 ICPT1420I285 1.00 -1.00 0.20 15.0 1.50 9.0 2.0 38
285.00 ICPT1426I285 3.50 -0.50 1.50 34.0 5.50 11.0 8.0 8
287.50 ICPT1420I287.5 1.00 0.00 0.05 4.0 3.00 34.0 3.0 8
290.00 ICPT1420I290 0.85 -0.15 0.05 5.0 1.10 6.0 2.0 199
290.00 ICPT1426I290 2.50 -0.50 0.70 41.0 4.00 22.0 1.0 11
292.50 ICPT1420I292.5 1.00 0.00 0.10 1.0 1.65 15.0 1.0 44
295.00 ICPT1420I295 0.25 0.00 0.20 1.0 1.05 2.0 8.0 38
295.00 ICPT1426I295 1.78 1.28 0.05 40.0 3.60 40.0 1.0 14
297.50 ICPT1420I297.5 2.65 2.45 0.25 1.0 0.75 8.0 2.0 26
300.00 ICPT1420I300 0.25 -0.25 0.15 1.0 1.05 2.0 7.0 316
300.00 ICPT1426I300 0.35 -1.15 0.15 22.0 4.00 1.0 1.0 14
302.50 ICPT1420I302.5 3.50 3.45 0.10 1.0 5.00 48.0 1.0 4
305.00 ICPT1420I305 1.00 0.00 0.10 1.0 0.75 8.0 5.0 36
305.00 ICPT1426I305 16.00 15.90 0.05 14.0 2.50 22.0 1.0 1
307.50 ICPT1420I307.5 1.40 1.30 0.05 2.0 5.00 55.0 1.0 4
310.00 ICPT1420I310 0.10 -0.40 0.05 4.0 0.70 8.0 4.0 158
310.00 ICPT1426I310 1.00 0.00 0.05 9.0 1.00 4.0 8.0 9
312.50 ICPT1420I312.5 4.80 4.60 0.20 3.0 5.00 55.0 1.0 1
312.50 ICPT1426I312.5 3.52 3.32 0.05 1.0 5.00 55.0 1.0 3
315.00 ICPT1420I315 0.15 0.00 0.05 2.0 4.90 48.0 1.0 19
315.00 ICPT1426I315 2.25 2.05 0.10 1.0 2.50 42.0 8.0 158
317.50 ICPT1420I317.5 0.80 0.60 0.20 4.0 4.90 48.0 1.0 1
317.50 ICPT1426I317.5 4.90 4.80 0.10 1.0 5.00 49.0 1.0 3
320.00 ICPT1420I320 1.50 1.30 0.10 5.0 1.05 26.0 1.0 130
320.00 ICPT1426I320 2.50 2.20 0.05 3.0 1.05 16.0 4.0 20
322.50 ICPT1420I322.5 0.25 0.00 0.25 1.0 4.70 35.0 0.0 0
322.50 ICPT1426I322.5 2.30 0.90 0.10 1.0 5.00 49.0 1.0 7
325.00 ICPT1420I325 0.50 0.45 0.05 6.0 0.30 3.0 2.0 206
325.00 ICPT1426I325 3.60 2.40 0.05 1.0 5.00 48.0 1.0 1
327.50 ICPT1426I327.5 2.90 1.90 1.00 1.0 5.00 48.0 1.0 2
330.00 ICPT1420I330 0.15 0.10 0.05 4.0 0.30 3.0 22.0 92
330.00 ICPT1426I330 0.85 0.00 0.10 1.0 5.00 48.0 1.0 6
332.50 ICPT1426I332.5 3.40 2.70 0.70 1.0 5.00 48.0 1.0 2
335.00 ICPT1420I335 2.50 2.45 0.05 1.0 4.60 35.0 19.0 45
335.00 ICPT1426I335 0.20 0.00 0.20 1.0 5.00 48.0 0.0 0
337.50 ICPT1426I337.5 0.50 0.00 0.50 1.0 5.00 48.0 1.0 4
340.00 ICPT1420I340 1.40 -2.70 0.35 1.0 2.60 33.0 1.0 62
340.00 ICPT1426I340 1.50 1.10 0.40 1.0 5.00 48.0 1.0 15
342.50 ICPT1426I342.5 2.80 2.75 0.05 1.0 5.00 48.0 1.0 3
345.00 ICPT1420I345 1.00 -3.10 0.30 1.0 2.55 33.0 1.0 4
345.00 ICPT1426I345 2.05 1.80 0.25 1.0 5.00 48.0 1.0 2
347.50 ICPT1426I347.5 16.00 15.85 0.15 1.0 5.00 48.0 1.0 1
350.00 ICPT1420I350 0.05 0.00 0.05 62.0 0.60 2.0 4.0 253
350.00 ICPT1426I350 2.00 1.90 0.10 1.0 5.00 55.0 2.0 3
355.00 ICPT1420I355 0.90 -3.10 0.20 1.0 4.50 35.0 1.0 3
355.00 ICPT1426I355 0.10 0.00 0.10 1.0 4.90 48.0 0.0 0
360.00 ICPT1420I360 1.61 -2.39 0.10 1.0 4.50 35.0 3.0 68
360.00 ICPT1426I360 2.50 2.45 0.05 1.0 5.00 55.0 1.0 1
365.00 ICPT1420I365 4.00 0.00 0.10 1.0 4.50 37.0 0.0 0
365.00 ICPT1426I365 1.25 -3.75 0.60 1.0 5.00 55.0 1.0 1
370.00 ICPT1420I370 0.05 -0.05 0.05 1.0 0.70 5.0 1.0 286
370.00 ICPT1426I370 0.20 0.00 0.20 1.0 5.00 55.0 1.0 5
375.00 ICPT1420I375 1.95 -2.05 0.10 1.0 4.50 35.0 1.0 1
375.00 ICPT1426I375 0.85 -4.15 0.45 1.0 5.00 55.0 1.0 13
380.00 ICPT1420I380 0.10 0.00 0.10 4.0 0.65 13.0 4.0 40
380.00 ICPT1426I380 8.60 3.60 0.40 1.0 5.00 48.0 1.0 2
385.00 ICPT1420I385 2.90 -1.10 0.10 1.0 4.70 47.0 1.0 2
385.00 ICPT1426I385 7.80 2.80 0.35 1.0 5.00 48.0 1.0 1
390.00 ICPT1420I390 3.50 -0.50 0.10 1.0 4.70 47.0 10.0 17
390.00 ICPT1426I390 7.10 2.20 0.30 1.0 5.00 48.0 1.0 1
395.00 ICPT1420I395 2.45 0.00 0.10 1.0 4.70 47.0 0.0 0
395.00 ICPT1426I395 6.40 1.40 0.30 1.0 5.00 48.0 2.0 2
400.00 ICPT1420I400 0.05 0.00 0.05 8.0 0.05 6.0 8.0 234
400.00 ICPT1426I400 0.50 -4.50 0.25 1.0 5.00 55.0 1.0 1
405.00 ICPT1420I405 4.00 0.00 0.05 1.0 4.70 47.0 0.0 0
405.00 ICPT1426I405 5.00 0.00 0.20 1.0 5.00 48.0 0.0 0
410.00 ICPT1420I410 2.12 -1.88 0.05 1.0 4.70 47.0 2.0 19
410.00 ICPT1426I410 5.00 0.00 0.20 1.0 5.00 48.0 0.0 0
415.00 ICPT1420I415 4.00 0.00 0.05 1.0 4.70 47.0 0.0 0
415.00 ICPT1426I415 5.00 0.00 0.15 1.0 5.00 48.0 0.0 0
420.00 ICPT1420I420 1.50 -2.50 0.05 1.0 4.50 35.0 1.0 5
420.00 ICPT1426I420 5.00 0.00 0.10 1.0 5.00 48.0 0.0 0
425.00 ICPT1420I425 1.20 -2.80 0.05 1.0 4.50 37.0 1.0 1
425.00 ICPT1426I425 1.55 -3.45 0.10 1.0 5.00 48.0 1.0 1
430.00 ICPT1420I430 0.05 0.00 0.05 4.0 4.50 34.0 9.0 42
430.00 ICPT1426I430 5.00 0.00 0.05 1.0 5.00 48.0 0.0 0
435.00 ICPT1420I435 1.20 -2.80 0.05 1.0 4.50 36.0 1.0 1
435.00 ICPT1426I435 5.00 0.00 0.10 1.0 5.00 48.0 0.0 0
440.00 ICPT1420I440 1.00 0.35 0.05 3.0 0.65 6.0 5.0 16
440.00 ICPT1426I440 5.00 0.00 0.05 1.0 5.00 48.0 0.0 0
445.00 ICPT1420I445 0.95 -3.05 0.10 1.0 4.50 34.0 1.0 1
445.00 ICPT1426I445 5.00 0.00 0.10 1.0 5.00 48.0 0.0 0
450.00 ICPT1420I450 0.10 -3.90 0.05 5.0 1.00 14.0 1.0 46
450.00 ICPT1426I450 5.00 0.00 0.05 1.0 5.00 48.0 0.0 0
455.00 ICPT1420I455 0.80 -3.20 0.05 1.0 4.50 34.0 1.0 1
455.00 ICPT1426I455 5.00 0.00 0.10 1.0 5.00 48.0 0.0 0
460.00 ICPT1420I460 1.00 -3.00 0.05 1.0 4.50 34.0 3.0 8
460.00 ICPT1426I460 5.00 0.00 0.05 1.0 5.00 48.0 0.0 0
465.00 ICPT1420I465 4.00 0.00 0.05 1.0 4.50 34.0 0.0 0
465.00 ICPT1426I465 5.00 0.00 0.05 1.0 5.00 48.0 0.0 0
470.00 ICPT1420I470 1.50 -2.50 0.05 1.0 4.50 34.0 1.0 32
470.00 ICPT1426I470 5.00 0.00 0.15 1.0 5.00 48.0 0.0 0
475.00 ICPT1420I475 4.00 0.00 0.05 1.0 4.50 34.0 0.0 0
475.00 ICPT1426I475 5.00 0.00 0.15 1.0 5.00 48.0 0.0 0
480.00 ICPT1420I480 1.35 -2.65 0.05 1.0 4.50 34.0 3.0 12
480.00 ICPT1426I480 5.00 0.00 0.10 1.0 5.00 48.0 0.0 0
485.00 ICPT1420I485 4.00 0.00 0.05 1.0 4.70 46.0 0.0 0
485.00 ICPT1426I485 5.00 0.00 0.05 1.0 5.00 48.0 0.0 0
490.00 ICPT1420I490 5.00 1.00 0.05 1.0 4.70 46.0 1.0 13
490.00 ICPT1426I490 5.00 0.00 0.05 1.0 5.00 48.0 0.0 0
495.00 ICPT1420I495 4.00 0.00 0.05 1.0 4.70 46.0 0.0 0
495.00 ICPT1426I495 5.00 0.00 0.05 1.0 5.00 48.0 0.0 0
500.00 ICPT1420I500 6.30 6.20 0.05 1.0 2.00 21.0 2.0 12
500.00 ICPT1426I500 5.00 0.00 0.05 1.0 5.00 48.0 0.0 0
510.00 ICPT1420I510 1.50 -2.50 0.10 1.0 4.50 34.0 1.0 2
520.00 ICPT1420I520 2.70 -1.30 0.05 1.0 4.50 34.0 1.0 3
530.00 ICPT1420I530 1.30 -2.70 0.05 1.0 4.50 34.0 2.0 2
540.00 ICPT1420I540 2.80 -1.20 0.05 1.0 4.50 36.0 2.0 4
550.00 ICPT1420I550 0.05 0.00 0.05 2.0 1.25 21.0 2.0 15
560.00 ICPT1420I560 1.50 -0.50 0.15 1.0 2.00 21.0 2.0 31
570.00 ICPT1420I570 0.05 0.00 0.05 6.0 4.50 34.0 6.0 16
580.00 ICPT1420I580 1.55 0.00 0.10 1.0 4.50 36.0 0.0 0
590.00 ICPT1420I590 12.60 10.90 0.05 1.0 4.50 34.0 1.0 1
600.00 ICPT1420I600 4.50 0.50 0.05 1.0 4.70 46.0 3.0 3
610.00 ICPT1420I610 0.33 -3.67 0.05 1.0 4.70 46.0 1.0 3
620.00 ICPT1420I620 1.65 -2.35 0.05 1.0 4.70 46.0 1.0 2
630.00 ICPT1420I630 6.70 2.70 0.05 1.0 4.70 46.0 1.0 1
640.00 ICPT1420I640 9.20 5.20 0.80 1.0 4.70 46.0 1.0 30
650.00 ICPT1420I650 3.00 -1.00 0.50 1.0 4.70 46.0 1.0 1
660.00 ICPT1420I660 8.20 4.20 0.30 1.0 4.70 46.0 1.0 3
670.00 ICPT1420I670 15.30 11.30 0.15 1.0 4.70 46.0 1.0 3
680.00 ICPT1420I680 3.80 -0.20 0.10 1.0 4.70 46.0 1.0 2
690.00 ICPT1420I690 10.50 6.50 0.05 1.0 4.70 46.0 1.0 3
700.00 ICPT1420I700 0.10 -0.65 0.10 2.0 0.75 16.0 2.0 25

Put Options: ICPT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
115.00 ICPT1420U115 0.20 0.00 0.05 1.0 4.50 28.0 8.0 11
120.00 ICPT1420U120 1.38 -2.62 0.15 1.0 4.50 28.0 2.0 10
125.00 ICPT1420U125 0.25 -3.75 0.25 2.0 4.50 32.0 2.0 6
130.00 ICPT1420U130 1.43 -2.57 0.10 1.0 4.50 28.0 1.0 6
135.00 ICPT1420U135 0.20 -3.90 0.05 1.0 4.50 28.0 1.0 29
140.00 ICPT1420U140 5.00 1.00 0.05 3.0 4.00 28.0 4.0 15
145.00 ICPT1420U145 0.20 -0.50 0.10 1.0 1.45 1.0 1.0 7
150.00 ICPT1420U150 0.35 -3.65 0.15 1.0 4.50 28.0 3.0 25
155.00 ICPT1420U155 10.50 6.50 0.25 10.0 4.50 32.0 1.0 17
160.00 ICPT1420U160 0.25 -0.25 0.25 1.0 0.50 1.0 1.0 44
165.00 ICPT1420U165 2.80 -1.20 0.05 1.0 4.70 38.0 1.0 11
170.00 ICPT1420U170 2.85 -1.15 0.05 1.0 4.70 40.0 10.0 93
175.00 ICPT1420U175 1.40 -2.60 0.10 1.0 4.80 41.0 1.0 175
180.00 ICPT1420U180 0.05 -4.05 0.05 1.0 4.70 47.0 7.0 28
180.00 ICPT1426U180 5.00 0.00 0.05 1.0 5.00 44.0 0.0 0
185.00 ICPT1420U185 0.76 -3.34 0.05 8.0 4.70 47.0 10.0 11
185.00 ICPT1426U185 5.00 0.00 0.05 1.0 5.00 44.0 0.0 0
187.50 ICPT1426U187.5 5.00 0.00 0.10 1.0 5.00 44.0 0.0 0
190.00 ICPT1420U190 0.20 -3.90 0.20 24.0 4.80 47.0 25.0 44
190.00 ICPT1426U190 5.00 0.00 0.10 1.0 5.00 44.0 0.0 0
192.50 ICPT1426U192.5 5.00 0.00 0.10 1.0 5.00 44.0 0.0 0
195.00 ICPT1420U195 0.81 -3.29 0.15 5.0 4.80 48.0 10.0 23
195.00 ICPT1426U195 5.00 0.00 0.15 1.0 5.00 53.0 0.0 0
197.50 ICPT1426U197.5 5.00 0.00 0.15 1.0 5.00 53.0 0.0 0
200.00 ICPT1420U200 0.10 -4.00 0.05 5.0 4.80 47.0 12.0 318
200.00 ICPT1426U200 3.60 -1.40 0.15 1.0 5.00 41.0 1.0 6
202.50 ICPT1426U202.5 4.10 -0.90 0.20 1.0 5.00 41.0 1.0 1
205.00 ICPT1426U205 4.60 -0.40 0.20 1.0 5.00 41.0 2.0 2
207.50 ICPT1426U207.5 4.90 -0.10 0.25 1.0 5.00 41.0 1.0 1
210.00 ICPT1420U210 0.10 -4.00 0.15 1.0 4.80 48.0 4.0 39
210.00 ICPT1426U210 5.90 1.00 0.10 1.0 5.00 41.0 1.0 1
212.50 ICPT1426U212.5 3.00 -2.00 0.30 1.0 5.00 41.0 1.0 2
215.00 ICPT1426U215 5.70 0.70 0.10 1.0 5.00 41.0 2.0 2
217.50 ICPT1426U217.5 1.70 -3.30 0.10 1.0 5.00 41.0 1.0 2
220.00 ICPT1420U220 0.79 -3.41 0.10 1.0 4.70 33.0 1.0 46
220.00 ICPT1426U220 4.00 -1.00 0.45 1.0 5.00 41.0 1.0 6
222.50 ICPT1426U222.5 5.30 5.25 0.55 1.0 5.00 41.0 1.0 1
225.00 ICPT1420U225 0.30 0.00 0.15 1.0 4.80 34.0 21.0 632
225.00 ICPT1426U225 0.95 0.90 0.50 1.0 5.00 53.0 1.0 2
227.50 ICPT1426U227.5 0.70 0.65 0.70 1.0 5.00 40.0 1.0 1
230.00 ICPT1420U230 0.50 -4.00 0.20 1.0 4.90 39.0 3.0 75
230.00 ICPT1426U230 0.88 0.78 0.05 1.0 5.00 40.0 1.0 2
232.50 ICPT1426U232.5 6.90 6.70 0.20 12.0 5.00 39.0 1.0 1
235.00 ICPT1420U235 0.20 -2.45 0.20 3.0 3.10 33.0 18.0 39
235.00 ICPT1426U235 1.20 0.60 0.20 17.0 3.10 34.0 1.0 3
237.50 ICPT1426U237.5 0.90 0.70 0.20 17.0 2.55 16.0 2.0 3
240.00 ICPT1420U240 0.30 0.10 0.20 3.0 5.00 43.0 22.0 112
240.00 ICPT1426U240 1.10 0.90 0.20 33.0 5.00 34.0 1.0 2
242.50 ICPT1426U242.5 0.80 0.60 0.20 40.0 5.00 40.0 1.0 2
245.00 ICPT1420U245 0.95 0.85 0.10 150.0 5.00 41.0 1.0 167
245.00 ICPT1426U245 2.70 2.50 0.35 42.0 4.00 41.0 1.0 2
247.50 ICPT1426U247.5 0.75 0.15 1.10 38.0 4.90 41.0 1.0 4
250.00 ICPT1420U250 0.50 -0.60 0.05 52.0 1.80 9.0 3.0 138
250.00 ICPT1426U250 2.90 0.00 1.85 15.0 5.10 41.0 2.0 5
252.50 ICPT1420U252.5 0.75 0.70 0.15 4.0 3.20 44.0 1.0 1
252.50 ICPT1426U252.5 2.75 0.00 2.20 17.0 5.50 42.0 2.0 9
255.00 ICPT1420U255 1.00 -0.45 0.30 1.0 3.90 44.0 1.0 28
255.00 ICPT1426U255 4.60 2.45 1.80 2.0 6.10 27.0 5.0 7
257.50 ICPT1420U257.5 2.30 2.10 0.25 6.0 2.50 12.0 1.0 4
257.50 ICPT1426U257.5 3.80 0.85 2.90 15.0 6.50 19.0 1.0 5
260.00 ICPT1420U260 2.70 1.15 1.00 1.0 4.80 10.0 12.0 195
260.00 ICPT1426U260 5.00 0.00 3.80 17.0 7.00 20.0 2.0 25
262.50 ICPT1420U262.5 3.00 2.00 0.95 5.0 3.70 42.0 4.0 4
265.00 ICPT1420U265 5.30 1.80 1.10 19.0 3.10 13.0 1.0 93
265.00 ICPT1426U265 2.30 -3.40 5.60 14.0 9.20 16.0 2.0 4
267.50 ICPT1420U267.5 3.20 -1.80 2.05 9.0 5.30 22.0 13.0 27
270.00 ICPT1420U270 4.80 -0.40 3.10 20.0 6.60 20.0 26.0 105
270.00 ICPT1426U270 3.31 -4.99 7.90 14.0 11.30 9.0 7.0 19
272.50 ICPT1420U272.5 4.40 0.00 4.50 7.0 8.00 25.0 1.0 26
275.00 ICPT1420U275 8.50 0.00 6.00 11.0 9.60 16.0 10.0 97
275.00 ICPT1426U275 11.60 0.00 10.30 1.0 13.90 13.0 1.0 11
277.50 ICPT1420U277.5 2.20 -7.40 7.80 7.0 11.40 21.0 1.0 12
280.00 ICPT1420U280 11.40 -2.40 10.00 18.0 13.60 17.0 11.0 44
280.00 ICPT1426U280 7.40 -6.70 13.40 3.0 16.90 8.0 1.0 2
282.50 ICPT1420U282.5 3.80 -9.80 11.80 14.0 15.60 24.0 1.0 12
285.00 ICPT1420U285 8.00 0.00 14.30 7.0 17.70 18.0 1.0 53
285.00 ICPT1426U285 8.60 0.00 16.90 20.0 20.50 15.0 2.0 8
287.50 ICPT1420U287.5 8.30 0.00 16.40 16.0 20.10 9.0 1.0 2
290.00 ICPT1420U290 15.20 0.00 19.00 3.0 22.50 21.0 3.0 46
290.00 ICPT1426U290 19.08 0.00 20.80 16.0 24.50 16.0 40.0 30
292.50 ICPT1420U292.5 15.00 -7.50 21.20 4.0 24.50 10.0 2.0 1
295.00 ICPT1420U295 10.00 -14.90 23.70 4.0 27.30 17.0 2.0 30
295.00 ICPT1426U295 15.30 -10.70 24.90 17.0 28.70 16.0 5.0 10
297.50 ICPT1420U297.5 17.60 0.00 25.70 6.0 29.70 5.0 2.0 2
300.00 ICPT1420U300 29.00 0.00 28.20 6.0 32.10 5.0 41.0 96
300.00 ICPT1426U300 27.49 -2.51 29.20 18.0 33.20 14.0 41.0 30
302.50 ICPT1420U302.5 32.30 0.00 30.80 7.0 34.50 5.0 0.0 0
305.00 ICPT1420U305 31.20 -3.50 33.50 3.0 37.10 5.0 1.0 8
305.00 ICPT1426U305 36.00 0.60 33.80 2.0 37.50 13.0 4.0 0
307.50 ICPT1420U307.5 37.00 0.00 35.70 2.0 39.60 7.0 0.0 0
310.00 ICPT1420U310 27.30 -12.10 38.20 1.0 42.00 1.0 3.0 9
310.00 ICPT1426U310 39.90 0.00 38.90 10.0 42.80 15.0 0.0 0
312.50 ICPT1420U312.5 44.30 0.00 40.60 3.0 44.50 2.0 1.0 1
312.50 ICPT1426U312.5 42.40 0.00 40.80 6.0 45.40 6.0 0.0 0
315.00 ICPT1420U315 38.60 -5.80 43.20 1.0 47.00 2.0 2.0 2
315.00 ICPT1426U315 44.90 0.00 43.20 6.0 47.80 6.0 0.0 0
317.50 ICPT1420U317.5 47.10 0.00 45.70 3.0 49.60 15.0 0.0 0
317.50 ICPT1426U317.5 47.30 0.00 45.80 3.0 50.20 5.0 0.0 0
320.00 ICPT1420U320 39.00 -10.30 48.20 3.0 52.10 15.0 5.0 28
320.00 ICPT1426U320 49.50 0.00 48.10 13.0 52.60 5.0 0.0 0
322.50 ICPT1420U322.5 51.80 0.00 50.90 3.0 54.60 15.0 0.0 0
322.50 ICPT1426U322.5 52.20 0.00 50.60 5.0 55.10 6.0 0.0 0
325.00 ICPT1420U325 38.60 -15.80 53.20 16.0 56.90 9.0 1.0 1
325.00 ICPT1426U325 27.80 -26.80 53.00 4.0 57.50 5.0 1.0 1
327.50 ICPT1426U327.5 59.00 0.00 55.00 10.0 60.00 10.0 1.0 1
330.00 ICPT1420U330 40.00 -19.50 58.20 17.0 62.20 9.0 1.0 41
330.00 ICPT1426U330 48.30 -11.10 57.70 1.0 62.30 12.0 2.0 2
332.50 ICPT1426U332.5 61.90 0.00 60.90 4.0 64.70 15.0 0.0 0
335.00 ICPT1420U335 52.10 -12.40 63.20 16.0 67.10 8.0 1.0 1
335.00 ICPT1426U335 64.50 0.00 63.20 3.0 66.90 7.0 0.0 0
337.50 ICPT1426U337.5 66.90 0.00 65.70 3.0 69.70 18.0 0.0 0
340.00 ICPT1420U340 55.81 -13.69 68.20 14.0 72.10 14.0 1.0 82
340.00 ICPT1426U340 69.40 0.00 68.40 4.0 72.10 17.0 0.0 0
342.50 ICPT1426U342.5 71.90 0.00 70.70 3.0 74.60 16.0 0.0 0
345.00 ICPT1420U345 60.80 -13.60 73.20 14.0 77.10 14.0 1.0 1
345.00 ICPT1426U345 74.40 0.00 73.20 3.0 77.10 18.0 0.0 0
347.50 ICPT1426U347.5 77.00 0.00 75.70 4.0 79.60 18.0 0.0 0
350.00 ICPT1420U350 81.00 1.60 78.20 17.0 82.10 10.0 19.0 71
350.00 ICPT1426U350 79.50 0.00 78.20 3.0 82.10 18.0 0.0 0
355.00 ICPT1420U355 58.10 -26.30 83.20 16.0 87.10 9.0 7.0 7
355.00 ICPT1426U355 84.30 0.00 83.20 3.0 87.10 18.0 0.0 0
360.00 ICPT1420U360 91.00 1.60 88.20 3.0 92.10 16.0 1.0 6
360.00 ICPT1426U360 89.40 0.00 88.20 3.0 92.10 18.0 0.0 0
365.00 ICPT1420U365 94.50 0.00 93.20 16.0 96.90 9.0 0.0 0
365.00 ICPT1426U365 94.50 0.00 93.20 3.0 96.90 10.0 0.0 0
370.00 ICPT1420U370 154.70 55.30 98.20 16.0 102.10 8.0 3.0 3
370.00 ICPT1426U370 99.40 0.00 98.20 3.0 101.90 10.0 0.0 0
375.00 ICPT1420U375 104.40 0.00 103.20 10.0 106.90 9.0 0.0 0
375.00 ICPT1426U375 93.40 -11.10 103.20 3.0 106.90 11.0 1.0 1
380.00 ICPT1420U380 82.50 -27.00 108.20 7.0 111.90 13.0 7.0 5
380.00 ICPT1426U380 109.40 0.00 108.20 3.0 111.90 10.0 0.0 0
385.00 ICPT1420U385 114.40 0.00 113.20 5.0 117.00 5.0 0.0 0
385.00 ICPT1426U385 114.40 0.00 112.70 9.0 117.30 7.0 0.0 0
390.00 ICPT1420U390 112.10 -7.40 118.20 5.0 122.00 5.0 1.0 7
390.00 ICPT1426U390 119.40 0.00 117.70 9.0 122.30 7.0 0.0 0
395.00 ICPT1420U395 124.40 0.00 123.20 5.0 127.00 5.0 0.0 0
395.00 ICPT1426U395 124.40 0.00 122.70 9.0 127.30 7.0 0.0 0
400.00 ICPT1420U400 115.70 -13.80 128.20 5.0 132.00 5.0 2.0 17
400.00 ICPT1426U400 129.40 0.00 127.50 11.0 132.50 12.0 0.0 0
405.00 ICPT1420U405 94.30 -40.20 133.20 5.0 137.00 5.0 8.0 8
405.00 ICPT1426U405 109.60 -24.80 132.50 11.0 137.50 12.0 1.0 1
410.00 ICPT1420U410 195.00 55.50 138.20 5.0 142.00 5.0 3.0 3
410.00 ICPT1426U410 139.20 0.00 137.50 11.0 142.50 12.0 0.0 0
415.00 ICPT1420U415 129.02 -15.48 143.20 5.0 147.30 9.0 1.0 1
415.00 ICPT1426U415 144.20 0.00 142.50 11.0 147.50 12.0 0.0 0
420.00 ICPT1420U420 109.20 -40.30 148.20 5.0 152.30 9.0 1.0 14
420.00 ICPT1426U420 149.20 0.00 148.20 3.0 151.90 10.0 0.0 0
425.00 ICPT1420U425 154.50 0.00 153.10 16.0 156.90 10.0 0.0 0
425.00 ICPT1426U425 154.20 0.00 153.20 3.0 156.90 10.0 0.0 0
430.00 ICPT1420U430 142.80 -16.70 158.00 7.0 162.10 18.0 4.0 2
430.00 ICPT1426U430 159.40 0.00 158.20 3.0 162.10 13.0 0.0 0
435.00 ICPT1420U435 164.50 0.00 163.10 16.0 166.90 10.0 0.0 0
435.00 ICPT1426U435 164.40 0.00 163.20 3.0 166.90 10.0 0.0 0
440.00 ICPT1420U440 159.90 -9.60 168.00 16.0 171.90 10.0 1.0 1
440.00 ICPT1426U440 169.40 0.00 168.20 3.0 171.90 10.0 0.0 0
445.00 ICPT1420U445 174.50 0.00 173.10 16.0 176.90 10.0 0.0 0
445.00 ICPT1426U445 174.40 0.00 173.20 3.0 176.90 10.0 0.0 0
450.00 ICPT1420U450 135.20 -44.30 178.10 16.0 181.90 10.0 2.0 1
450.00 ICPT1426U450 179.40 0.00 178.20 3.0 181.90 10.0 0.0 0
455.00 ICPT1420U455 184.50 0.00 183.10 16.0 186.90 10.0 0.0 0
455.00 ICPT1426U455 160.40 -24.00 183.20 3.0 186.90 10.0 8.0 4
460.00 ICPT1420U460 144.60 -44.90 188.10 16.0 191.90 10.0 4.0 3
460.00 ICPT1426U460 189.20 0.00 188.20 3.0 191.90 10.0 0.0 0
465.00 ICPT1420U465 194.50 0.00 193.00 16.0 196.90 10.0 0.0 0
465.00 ICPT1426U465 194.20 0.00 193.20 3.0 196.90 10.0 0.0 0
470.00 ICPT1420U470 189.50 -10.00 198.20 16.0 201.90 10.0 1.0 4
470.00 ICPT1426U470 199.20 0.00 198.20 3.0 201.90 10.0 0.0 0
475.00 ICPT1420U475 158.90 -45.60 203.20 16.0 206.90 10.0 1.0 1
475.00 ICPT1426U475 204.20 0.00 203.20 3.0 206.90 10.0 0.0 0
480.00 ICPT1420U480 163.70 -45.70 208.20 10.0 211.90 9.0 5.0 5
480.00 ICPT1426U480 209.50 0.00 208.20 4.0 212.10 14.0 0.0 0
485.00 ICPT1420U485 168.50 -46.00 213.20 16.0 216.90 10.0 1.0 1
485.00 ICPT1426U485 214.40 0.00 213.20 3.0 216.90 10.0 0.0 0
490.00 ICPT1420U490 173.40 -46.10 218.20 16.0 221.90 10.0 3.0 1
490.00 ICPT1426U490 219.40 0.00 218.20 3.0 221.90 10.0 0.0 0
495.00 ICPT1420U495 224.50 0.00 223.20 16.0 226.90 10.0 0.0 0
495.00 ICPT1426U495 224.40 0.00 223.20 3.0 226.90 10.0 0.0 0
500.00 ICPT1420U500 183.10 -46.40 228.20 5.0 232.30 5.0 4.0 6
500.00 ICPT1426U500 229.40 0.00 228.20 3.0 232.10 13.0 0.0 0
510.00 ICPT1420U510 220.70 -18.80 238.20 5.0 242.30 5.0 4.0 3
520.00 ICPT1420U520 201.90 -47.60 248.20 5.0 252.30 9.0 2.0 1
530.00 ICPT1420U530 240.80 -18.70 258.20 16.0 261.90 10.0 10.0 10
540.00 ICPT1420U540 269.50 0.00 268.20 16.0 271.90 10.0 0.0 0
550.00 ICPT1420U550 296.10 16.60 278.20 9.0 281.90 3.0 1.0 1
560.00 ICPT1420U560 339.60 50.10 288.20 9.0 291.90 3.0 2.0 1
570.00 ICPT1420U570 276.80 -22.70 298.20 9.0 301.90 3.0 9.0 6
580.00 ICPT1420U580 286.70 -22.70 308.20 9.0 311.90 3.0 4.0 4
590.00 ICPT1420U590 290.64 -28.76 318.10 9.0 322.00 1.0 27.0 3
600.00 ICPT1420U600 306.70 -22.50 328.10 9.0 331.90 3.0 23.0 2
610.00 ICPT1420U610 316.80 -22.30 338.10 9.0 342.00 1.0 3.0 3
620.00 ICPT1420U620 397.80 48.60 348.10 9.0 351.90 3.0 1.0 1
630.00 ICPT1420U630 359.50 0.00 358.20 9.0 361.90 3.0 0.0 0
640.00 ICPT1420U640 369.50 0.00 368.20 9.0 371.90 3.0 0.0 0
650.00 ICPT1420U650 350.61 -28.89 378.20 9.0 381.90 3.0 14.0 10
660.00 ICPT1420U660 296.60 -92.90 388.20 9.0 391.90 3.0 1.0 1
670.00 ICPT1420U670 399.50 0.00 398.20 9.0 401.90 3.0 0.0 0
680.00 ICPT1420U680 372.60 -36.90 408.20 9.0 411.90 3.0 2.0 2
690.00 ICPT1420U690 423.00 3.50 418.20 5.0 422.30 5.0 2.0 2
700.00 ICPT1420U700 358.50 -71.00 428.20 5.0 432.30 5.0 1.0 3
Trading Center