Biogen Idec Inc $303.67

up +1.17


22/7/2014 04:00 PM  |  NASDAQ : BIIB  
Industries : Drugs / Biotechnology
Last Trade: 303.67
Trade Time: Jul 22 04:00 PM Eastern Daylight Time
Change: 1.17 (0.39 %)
Prev Close: 302.50
Open: 305.18
Bid: 303.59
Ask: 303.67
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get BIIB Trend Analysis - it has outperformed the S&P 500 by 14%
Options:

Call Options: BIIB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
225.00 BIIB1425G225 76.90 0.00 77.40 20.0 80.50 35.0 0.0 0
230.00 BIIB1425G230 71.80 0.00 72.40 20.0 75.70 25.0 0.0 0
235.00 BIIB1425G235 66.90 0.00 67.40 38.0 70.50 55.0 0.0 0
240.00 BIIB1425G240 61.80 0.00 62.40 38.0 65.40 38.0 0.0 0
245.00 BIIB1425G245 56.00 0.00 57.40 28.0 60.60 11.0 0.0 0
250.00 BIIB1425G250 51.80 0.00 52.30 28.0 55.70 28.0 0.0 0
255.00 BIIB1425G255 46.90 0.00 47.40 38.0 50.70 28.0 0.0 0
260.00 BIIB1425G260 41.90 0.00 42.40 34.0 46.00 13.0 0.0 0
265.00 BIIB1425G265 37.00 0.00 37.50 34.0 40.70 44.0 0.0 0
270.00 BIIB1425G270 32.10 0.00 32.60 34.0 36.30 13.0 0.0 0
275.00 BIIB1425G275 27.30 0.00 27.80 23.0 31.10 44.0 0.0 0
280.00 BIIB1425G280 28.00 5.30 23.00 77.0 26.40 22.0 1.0 2
282.50 BIIB1425G282.5 20.30 0.00 21.00 100.0 24.50 44.0 0.0 0
285.00 BIIB1425G285 18.10 0.00 18.70 191.0 21.50 120.0 0.0 0
287.50 BIIB1425G287.5 19.35 3.45 16.60 195.0 19.30 120.0 2.0 0
290.00 BIIB1425G290 18.00 4.00 14.50 203.0 17.20 119.0 1.0 1
292.50 BIIB1425G292.5 12.00 0.00 12.40 203.0 15.20 116.0 0.0 0
295.00 BIIB1425G295 14.40 3.33 10.60 213.0 13.40 131.0 1.0 2
297.50 BIIB1425G297.5 10.20 1.80 9.30 227.0 10.70 87.0 11.0 0
300.00 BIIB1425G300 8.70 0.40 7.70 98.0 9.00 103.0 35.0 74
302.50 BIIB1425G302.5 7.00 -0.18 6.30 215.0 7.40 93.0 27.0 9
305.00 BIIB1425G305 5.80 -0.60 5.30 76.0 6.20 105.0 198.0 41
307.50 BIIB1425G307.5 4.74 -0.46 4.40 5.0 5.10 5.0 93.0 37
310.00 BIIB1425G310 3.70 -0.10 3.40 1.0 3.70 2.0 475.0 1,142
312.50 BIIB1425G312.5 2.70 -0.58 2.45 31.0 3.00 44.0 7.0 12
315.00 BIIB1425G315 2.12 -0.23 1.80 56.0 2.45 60.0 126.0 89
317.50 BIIB1425G317.5 1.79 -0.21 1.40 123.0 2.00 21.0 44.0 19
320.00 BIIB1425G320 1.23 -0.32 1.05 55.0 1.45 75.0 351.0 151
322.50 BIIB1425G322.5 0.95 -0.15 0.75 25.0 1.05 10.0 50.0 59
325.00 BIIB1425G325 0.79 -0.11 0.60 24.0 0.95 70.0 131.0 86
327.50 BIIB1425G327.5 0.60 0.25 0.40 23.0 0.75 20.0 46.0 20
330.00 BIIB1425G330 0.48 -0.07 0.30 36.0 0.60 39.0 345.0 281
332.50 BIIB1425G332.5 0.30 0.00 0.20 25.0 0.50 35.0 120.0 50
335.00 BIIB1425G335 0.28 0.07 0.15 25.0 0.45 20.0 65.0 91
337.50 BIIB1425G337.5 0.52 0.32 0.05 62.0 0.40 11.0 30.0 59
340.00 BIIB1425G340 0.12 -0.68 0.05 6.0 0.15 3.0 62.0 70
342.50 BIIB1425G342.5 0.38 -0.47 0.05 2.0 0.45 5.0 50.0 61
345.00 BIIB1425G345 1.85 1.00 0.05 1.0 0.65 3.0 2.0 63
347.50 BIIB1425G347.5 1.70 0.90 0.05 1.0 0.60 46.0 1.0 58
350.00 BIIB1425G350 0.30 0.05 0.30 9.0 0.25 1.0 1.0 22
352.50 BIIB1425G352.5 1.90 1.25 0.10 1.0 0.50 2.0 1.0 13
355.00 BIIB1425G355 0.48 -0.07 0.05 1.0 0.45 2.0 1.0 8
360.00 BIIB1425G360 0.50 0.10 0.50 2.0 0.15 1.0 12.0 16
365.00 BIIB1425G365 0.30 0.00 0.20 10.0 0.25 5.0 0.0 0
370.00 BIIB1425G370 0.38 0.18 0.05 2.0 0.20 2.0 1.0 1
375.00 BIIB1425G375 0.15 0.00 0.05 10.0 0.10 20.0 0.0 0
380.00 BIIB1425G380 0.10 0.00 0.05 10.0 2.65 10.0 0.0 0
385.00 BIIB1425G385 0.10 0.00 0.05 10.0 2.65 10.0 0.0 0
390.00 BIIB1425G390 0.10 0.00 0.05 10.0 2.65 10.0 0.0 0
395.00 BIIB1425G395 0.10 0.00 0.05 10.0 2.65 10.0 0.0 0
400.00 BIIB1425G400 0.10 0.00 0.05 10.0 2.65 10.0 0.0 0
405.00 BIIB1425G405 0.10 0.00 0.05 1.0 0.10 20.0 0.0 0
410.00 BIIB1425G410 0.10 0.00 0.05 2.0 0.10 20.0 0.0 0
415.00 BIIB1425G415 0.10 0.00 0.05 1.0 2.65 10.0 0.0 0
420.00 BIIB1425G420 0.10 0.00 0.00 0.0 2.65 10.0 0.0 0
425.00 BIIB1425G425 0.10 0.00 0.00 0.0 2.65 10.0 0.0 0
430.00 BIIB1425G430 0.10 0.00 0.00 0.0 2.65 10.0 0.0 0
435.00 BIIB1425G435 0.15 0.00 0.00 0.0 0.10 12.0 0.0 0
440.00 BIIB1425G440 0.10 0.00 0.00 0.0 2.65 10.0 0.0 0
445.00 BIIB1425G445 0.15 0.00 0.00 0.0 0.10 5.0 0.0 0
450.00 BIIB1425G450 0.15 0.00 0.00 0.0 2.65 10.0 0.0 0
455.00 BIIB1425G455 0.10 0.00 0.00 0.0 0.10 5.0 0.0 0
460.00 BIIB1425G460 0.15 0.00 0.00 0.0 0.10 12.0 0.0 0
465.00 BIIB1425G465 0.15 0.00 0.00 0.0 0.10 12.0 0.0 0
470.00 BIIB1425G470 0.10 0.00 0.00 0.0 0.10 12.0 0.0 0
475.00 BIIB1425G475 0.90 0.00 0.00 0.0 0.10 12.0 0.0 0
480.00 BIIB1425G480 0.90 0.00 0.00 0.0 2.65 10.0 0.0 0
485.00 BIIB1425G485 0.90 0.00 0.00 0.0 0.10 12.0 0.0 0
490.00 BIIB1425G490 0.90 0.00 0.00 0.0 1.70 1.0 0.0 0

Put Options: BIIB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
225.00 BIIB1425S225 0.05 0.00 0.00 0.0 0.15 2.0 0.0 0
230.00 BIIB1425S230 0.06 -0.04 0.00 0.0 0.10 20.0 10.0 0
235.00 BIIB1425S235 0.15 0.00 0.00 0.0 0.10 10.0 0.0 0
240.00 BIIB1425S240 0.15 0.00 0.00 0.0 0.05 1.0 0.0 0
245.00 BIIB1425S245 0.20 -0.05 0.00 0.0 0.15 10.0 2.0 2
250.00 BIIB1425S250 0.60 0.20 0.05 1.0 0.30 2.0 15.0 15
255.00 BIIB1425S255 0.60 0.00 0.10 10.0 0.35 2.0 0.0 0
260.00 BIIB1425S260 0.90 0.05 0.05 10.0 1.80 21.0 1.0 1
265.00 BIIB1425S265 0.10 0.00 0.05 1.0 0.20 1.0 2.0 1
270.00 BIIB1425S270 0.17 -0.18 0.05 1.0 0.40 22.0 15.0 44
275.00 BIIB1425S275 0.34 -0.21 0.05 1.0 0.40 1.0 66.0 27
280.00 BIIB1425S280 0.70 -0.20 0.55 185.0 0.75 40.0 151.0 41
282.50 BIIB1425S282.5 0.89 -0.21 0.65 186.0 1.00 67.0 46.0 85
285.00 BIIB1425S285 1.09 -0.36 0.95 123.0 1.20 55.0 167.0 33
287.50 BIIB1425S287.5 1.31 -0.69 1.10 228.0 1.50 10.0 146.0 24
290.00 BIIB1425S290 1.75 -0.72 1.55 61.0 2.00 70.0 254.0 22
292.50 BIIB1425S292.5 2.22 -0.78 1.85 305.0 2.55 75.0 6.0 29
295.00 BIIB1425S295 2.93 -1.07 2.55 262.0 3.30 101.0 60.0 26
297.50 BIIB1425S297.5 3.80 -1.15 3.80 2.0 4.10 1.0 21.0 61
300.00 BIIB1425S300 4.60 -1.19 4.20 291.0 5.00 60.0 92.0 86
302.50 BIIB1425S302.5 5.68 -1.22 5.20 193.0 6.10 71.0 34.0 56
305.00 BIIB1425S305 6.87 -1.33 6.30 207.0 7.50 74.0 103.0 187
307.50 BIIB1425S307.5 8.60 0.20 7.70 214.0 9.10 86.0 17.0 223
310.00 BIIB1425S310 8.70 -2.01 9.00 244.0 10.80 124.0 8.0 254
312.50 BIIB1425S312.5 9.30 -2.40 9.80 343.0 12.60 114.0 1.0 163
315.00 BIIB1425S315 12.00 -2.70 11.80 277.0 14.40 44.0 4.0 137
317.50 BIIB1425S317.5 15.55 0.15 13.70 283.0 16.50 39.0 11.0 32
320.00 BIIB1425S320 18.50 0.00 15.80 267.0 18.60 39.0 2.0 63
322.50 BIIB1425S322.5 21.20 0.00 18.10 225.0 21.10 90.0 5.0 31
325.00 BIIB1425S325 20.00 -1.70 20.40 120.0 23.40 34.0 1.0 12
327.50 BIIB1425S327.5 22.50 -1.10 22.60 89.0 25.70 24.0 1.0 9
330.00 BIIB1425S330 24.60 -1.40 24.80 56.0 28.10 24.0 2.0 2
332.50 BIIB1425S332.5 13.45 -14.95 27.40 60.0 30.40 24.0 2.0 7
335.00 BIIB1425S335 19.60 -10.90 29.30 57.0 32.90 34.0 80.0 80
337.50 BIIB1425S337.5 32.80 0.00 31.90 10.0 35.40 34.0 0.0 0
340.00 BIIB1425S340 26.50 -9.10 34.60 23.0 38.80 44.0 10.0 10
342.50 BIIB1425S342.5 37.80 0.00 37.10 33.0 41.20 1.0 0.0 0
345.00 BIIB1425S345 40.30 0.00 39.60 1.0 43.80 1.0 0.0 0
347.50 BIIB1425S347.5 43.20 0.00 41.70 13.0 46.20 13.0 0.0 0
350.00 BIIB1425S350 45.60 0.00 44.70 29.0 47.50 28.0 0.0 0
352.50 BIIB1425S352.5 47.70 0.00 46.70 10.0 50.10 28.0 0.0 0
355.00 BIIB1425S355 40.80 -9.50 49.20 1.0 53.30 17.0 1.0 1
360.00 BIIB1425S360 54.80 0.00 54.20 1.0 58.20 16.0 0.0 0
365.00 BIIB1425S365 60.20 0.00 59.10 23.0 63.20 15.0 0.0 0
370.00 BIIB1425S370 65.30 0.00 64.50 6.0 68.40 7.0 0.0 0
375.00 BIIB1425S375 70.00 0.00 69.00 7.0 73.20 5.0 0.0 0
380.00 BIIB1425S380 75.40 0.00 74.40 1.0 78.70 21.0 0.0 0
385.00 BIIB1425S385 80.20 0.00 79.20 10.0 82.90 26.0 0.0 0
390.00 BIIB1425S390 85.20 0.00 84.50 6.0 88.30 7.0 0.0 0
395.00 BIIB1425S395 90.20 0.00 89.40 25.0 93.10 26.0 0.0 0
400.00 BIIB1425S400 95.20 0.00 94.40 35.0 98.40 36.0 0.0 0
405.00 BIIB1425S405 100.50 0.00 99.20 1.0 103.30 6.0 0.0 0
410.00 BIIB1425S410 105.60 0.00 104.40 35.0 108.40 36.0 0.0 0
415.00 BIIB1425S415 110.60 0.00 109.50 21.0 113.10 15.0 0.0 0
420.00 BIIB1425S420 115.60 0.00 114.40 1.0 118.40 26.0 0.0 0
425.00 BIIB1425S425 120.50 0.00 119.40 2.0 123.60 2.0 0.0 0
430.00 BIIB1425S430 125.20 0.00 124.40 2.0 128.60 2.0 0.0 0
435.00 BIIB1425S435 130.10 0.00 129.40 1.0 133.60 2.0 0.0 0
440.00 BIIB1425S440 135.00 0.00 134.30 20.0 138.70 31.0 0.0 0
445.00 BIIB1425S445 140.10 0.00 139.30 1.0 143.70 31.0 0.0 0
450.00 BIIB1425S450 145.20 0.00 144.30 20.0 148.70 31.0 0.0 0
455.00 BIIB1425S455 150.20 0.00 149.20 11.0 153.30 2.0 0.0 0
460.00 BIIB1425S460 155.10 0.00 154.40 2.0 158.60 1.0 0.0 0
465.00 BIIB1425S465 160.00 0.00 159.00 10.0 163.20 11.0 0.0 0
470.00 BIIB1425S470 165.00 0.00 164.30 1.0 168.60 1.0 0.0 0
475.00 BIIB1425S475 169.50 0.00 168.90 1.0 173.30 1.0 0.0 0
480.00 BIIB1425S480 174.80 0.00 174.60 1.0 178.60 1.0 0.0 0
485.00 BIIB1425S485 179.90 0.00 179.40 2.0 183.60 1.0 0.0 0
490.00 BIIB1425S490 185.00 0.00 184.10 2.0 188.30 2.0 0.0 0
Trading Center