$72.56 +0.95 (1.33%) Incyte Corp - NASDAQ

Nov. 21, 2014 | 12:39 PM
Last Trade: 72.56
Trade Time: Nov 21 12:39 PM Eastern Daylight Time
Change: +0.95 (1.33%)
Prev Close: 71.61
Open: 72.50
Bid: 72.53
Ask: 72.61
Options:

Call Options: INCY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.50 INCY1422K27.5 42.30 0.00 43.30 365.0 45.80 62.0 0.0 0
30.00 INCY1422K30 39.80 0.00 40.80 370.0 43.40 65.0 0.0 0
32.50 INCY1422K32.5 37.30 0.00 38.20 429.0 40.70 47.0 0.0 0
35.00 INCY1422K35 34.80 0.00 35.70 435.0 38.20 47.0 0.0 0
37.50 INCY1422K37.5 32.30 0.00 33.20 431.0 35.70 115.0 0.0 0
40.00 INCY1422K40 29.80 0.00 30.70 431.0 33.20 120.0 0.0 0
42.50 INCY1422K42.5 27.30 0.00 28.20 432.0 30.70 115.0 0.0 0
45.00 INCY1422K45 24.80 0.00 25.70 432.0 28.20 120.0 0.0 0
47.50 INCY1422K47.5 21.93 -0.37 23.20 501.0 25.60 52.0 3.0 39
50.00 INCY1422K50 22.50 2.70 20.80 779.0 23.10 101.0 1.0 189
52.50 INCY1422K52.5 19.20 1.90 18.30 868.0 20.60 216.0 4.0 1,293
55.00 INCY1422K55 15.56 0.76 15.80 859.0 18.10 104.0 1.0 270
57.50 INCY1422K57.5 14.10 0.00 13.30 860.0 15.60 118.0 160.0 154
60.00 INCY1422K60 10.02 -0.58 10.70 849.0 13.10 290.0 2.0 1,514
62.50 INCY1422K62.5 7.35 -0.75 8.20 663.0 10.60 39.0 5.0 45
65.00 INCY1422K65 7.00 1.40 5.80 483.0 8.70 440.0 15.0 85
67.50 INCY1422K67.5 5.00 1.90 3.80 736.0 5.50 84.0 59.0 94
70.00 INCY1422K70 2.60 1.10 1.90 453.0 3.60 642.0 10.0 113
72.50 INCY1422K72.5 0.40 0.25 0.05 504.0 2.40 1271.0 49.0 622
75.00 INCY1422K75 0.50 0.00 0.05 10.0 0.50 560.0 10.0 10
77.50 INCY1422K77.5 0.50 0.00 0.05 10.0 1.50 547.0 0.0 0
80.00 INCY1422K80 0.50 0.00 0.05 10.0 1.50 492.0 0.0 0
82.50 INCY1422K82.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
85.00 INCY1422K85 0.50 0.00 0.00 0.0 0.50 455.0 0.0 0

Put Options: INCY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.50 INCY1422W27.5 0.50 0.00 0.00 0.0 1.10 725.0 0.0 0
30.00 INCY1422W30 0.50 0.00 0.00 0.0 4.80 649.0 0.0 0
32.50 INCY1422W32.5 0.50 0.00 0.05 1.0 4.80 646.0 0.0 0
35.00 INCY1422W35 0.50 0.00 0.05 10.0 4.80 942.0 0.0 0
37.50 INCY1422W37.5 0.50 0.00 0.10 10.0 4.80 942.0 0.0 0
40.00 INCY1422W40 0.05 0.00 0.05 100.0 0.05 150.0 100.0 100
42.50 INCY1422W42.5 0.05 -0.45 0.05 1.0 4.80 1081.0 1.0 106
45.00 INCY1422W45 0.10 -0.40 0.10 20.0 0.75 600.0 20.0 63
47.50 INCY1422W47.5 1.25 0.75 0.05 24.0 4.80 987.0 9.0 23
50.00 INCY1422W50 0.09 -0.01 0.05 11.0 0.10 95.0 105.0 186
52.50 INCY1422W52.5 0.55 0.05 0.05 268.0 1.50 793.0 9.0 78
55.00 INCY1422W55 0.34 0.24 0.05 11.0 0.05 5.0 54.0 80
57.50 INCY1422W57.5 1.03 0.93 0.05 10.0 0.10 150.0 22.0 100
60.00 INCY1422W60 0.15 -2.60 0.15 9.0 2.75 1318.0 9.0 117
62.50 INCY1422W62.5 0.20 -0.05 0.05 1.0 0.25 334.0 9.0 210
65.00 INCY1422W65 0.45 -0.05 0.25 1.0 1.50 1101.0 2.0 108
67.50 INCY1422W67.5 1.00 0.50 0.10 1.0 0.50 526.0 30.0 55
70.00 INCY1422W70 0.25 0.00 0.05 630.0 0.05 60.0 171.0 819
72.50 INCY1422W72.5 0.40 0.00 0.05 283.0 2.95 1112.0 0.0 0
75.00 INCY1422W75 2.50 0.00 0.90 447.0 4.90 714.0 0.0 0
77.50 INCY1422W77.5 4.80 0.00 3.30 373.0 6.80 662.0 0.0 0
80.00 INCY1422W80 7.40 0.00 5.90 365.0 9.40 643.0 0.0 0
82.50 INCY1422W82.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
85.00 INCY1422W85 12.30 0.00 10.90 662.0 14.40 840.0 0.0 0