$304.92 -0.48 (-0.16%) Biogen Idec Inc - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 304.92
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.48 (-0.16%)
Prev Close: 305.40
Open: 305.00
Bid: 304.75
Ask: 304.92
Options:

Call Options: BIIB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
210.00 BIIB1428K210 93.50 0.00 93.00 1.0 97.10 2.0 0.0 0
215.00 BIIB1428K215 88.40 0.00 87.50 15.0 92.20 5.0 0.0 0
220.00 BIIB1428K220 83.20 0.00 82.50 27.0 87.20 5.0 0.0 0
225.00 BIIB1428K225 78.50 0.00 77.90 1.0 82.10 1.0 0.0 0
230.00 BIIB1428K230 73.50 0.00 72.90 1.0 77.10 1.0 0.0 0
235.00 BIIB1428K235 68.40 0.00 67.90 1.0 72.30 13.0 0.0 0
240.00 BIIB1428K240 63.30 0.00 62.80 1.0 65.90 4.0 0.0 0
245.00 BIIB1428K245 58.30 0.00 57.80 1.0 62.20 2.0 0.0 0
250.00 BIIB1428K250 53.40 0.00 52.90 1.0 57.10 1.0 0.0 0
255.00 BIIB1428K255 48.50 0.00 47.90 13.0 51.00 13.0 0.0 0
260.00 BIIB1428K260 43.40 0.00 42.70 1.0 46.10 13.0 0.0 0
265.00 BIIB1428K265 38.50 0.00 37.80 1.0 41.80 23.0 0.0 0
267.50 BIIB1428K267.5 36.10 0.00 35.60 1.0 39.20 1.0 0.0 0
270.00 BIIB1428K270 33.70 0.00 32.90 33.0 36.60 38.0 0.0 0
272.50 BIIB1428K272.5 30.80 0.00 30.30 23.0 33.40 18.0 0.0 0
275.00 BIIB1428K275 28.80 0.00 27.80 33.0 31.70 38.0 0.0 0
277.50 BIIB1428K277.5 25.80 0.00 25.40 1.0 29.40 18.0 0.0 0
280.00 BIIB1428K280 33.20 9.50 22.90 53.0 26.80 62.0 4.0 2
282.50 BIIB1428K282.5 21.10 0.00 20.30 23.0 23.40 18.0 0.0 0
285.00 BIIB1428K285 18.50 0.00 17.80 16.0 20.80 18.0 0.0 0
287.50 BIIB1428K287.5 16.00 0.00 15.30 23.0 18.30 18.0 0.0 0
290.00 BIIB1428K290 15.29 0.00 13.10 69.0 15.70 41.0 1.0 7
292.50 BIIB1428K292.5 11.40 0.00 10.40 13.0 13.40 18.0 0.0 0
295.00 BIIB1428K295 7.00 -1.90 8.00 24.0 11.50 13.0 4.0 5
297.50 BIIB1428K297.5 19.40 12.60 5.60 83.0 8.30 34.0 4.0 4
300.00 BIIB1428K300 4.07 -1.43 3.30 185.0 5.90 351.0 162.0 45
302.50 BIIB1428K302.5 2.50 -1.32 2.15 215.0 3.70 407.0 245.0 40
305.00 BIIB1428K305 1.40 -1.80 0.65 398.0 1.65 86.0 171.0 89
307.50 BIIB1428K307.5 0.39 -1.01 0.10 411.0 0.75 371.0 48.0 150
310.00 BIIB1428K310 0.20 -0.55 0.05 45.0 0.35 82.0 19.0 360
312.50 BIIB1428K312.5 0.10 -0.35 0.10 20.0 0.20 100.0 35.0 183
315.00 BIIB1428K315 0.16 -0.15 0.20 2.0 0.20 136.0 5.0 179
317.50 BIIB1428K317.5 0.39 0.14 0.05 2.0 0.35 41.0 1.0 90
320.00 BIIB1428K320 0.45 -0.05 0.05 1.0 0.25 41.0 1.0 52
322.50 BIIB1428K322.5 2.74 2.24 0.10 10.0 0.80 72.0 1.0 11
325.00 BIIB1428K325 0.13 -0.07 0.05 2.0 0.15 31.0 2.0 35
327.50 BIIB1428K327.5 6.18 5.68 0.05 4.0 0.80 30.0 4.0 4
330.00 BIIB1428K330 0.40 -0.05 0.40 10.0 0.35 139.0 10.0 176
332.50 BIIB1428K332.5 0.05 -0.45 0.25 10.0 0.75 42.0 6.0 7
335.00 BIIB1428K335 3.58 3.08 0.05 5.0 0.75 42.0 4.0 8
337.50 BIIB1428K337.5 0.30 -0.20 0.30 3.0 0.50 193.0 90.0 242
340.00 BIIB1428K340 0.10 0.00 0.10 5.0 0.55 63.0 5.0 18
342.50 BIIB1428K342.5 1.95 1.45 0.05 5.0 0.80 52.0 3.0 15
345.00 BIIB1428K345 0.24 -0.26 0.05 1.0 0.80 33.0 1.0 9
347.50 BIIB1428K347.5 0.50 0.00 0.15 1.0 0.80 35.0 0.0 0
350.00 BIIB1428K350 0.91 0.41 0.10 1.0 0.45 42.0 2.0 28
352.50 BIIB1428K352.5 0.50 0.00 0.05 4.0 0.85 40.0 0.0 0
355.00 BIIB1428K355 2.00 1.50 0.05 1.0 0.85 52.0 4.0 14
357.50 BIIB1428K357.5 0.38 -0.12 0.05 4.0 0.80 52.0 1.0 5
360.00 BIIB1428K360 0.10 -0.40 0.10 1.0 0.85 52.0 1.0 1
362.50 BIIB1428K362.5 0.23 -0.27 0.05 11.0 1.25 26.0 1.0 1
365.00 BIIB1428K365 0.37 -0.78 0.05 1.0 1.25 37.0 1.0 1
370.00 BIIB1428K370 1.00 0.50 0.05 7.0 1.25 37.0 5.0 5
375.00 BIIB1428K375 0.50 0.00 0.05 2.0 1.25 26.0 0.0 0
380.00 BIIB1428K380 0.75 0.00 0.05 5.0 1.25 37.0 0.0 0
385.00 BIIB1428K385 0.70 0.00 0.05 4.0 1.25 32.0 0.0 0
390.00 BIIB1428K390 0.80 0.00 0.05 5.0 1.25 32.0 0.0 0
395.00 BIIB1428K395 0.75 0.00 0.05 15.0 1.25 32.0 0.0 0
400.00 BIIB1428K400 0.75 0.00 0.05 5.0 0.55 34.0 0.0 0
405.00 BIIB1428K405 0.55 0.00 0.05 15.0 0.50 34.0 0.0 0
410.00 BIIB1428K410 0.75 0.00 0.05 5.0 1.25 37.0 0.0 0

Put Options: BIIB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
210.00 BIIB1428W210 0.75 0.00 0.05 5.0 1.20 37.0 0.0 0
215.00 BIIB1428W215 0.80 0.00 0.05 4.0 1.20 37.0 0.0 0
220.00 BIIB1428W220 1.30 0.00 0.05 10.0 1.20 26.0 0.0 0
225.00 BIIB1428W225 0.65 0.00 0.10 11.0 1.20 37.0 0.0 0
230.00 BIIB1428W230 0.70 0.20 0.05 10.0 1.20 47.0 9.0 9
235.00 BIIB1428W235 0.55 0.00 0.05 10.0 1.20 37.0 0.0 0
240.00 BIIB1428W240 0.12 -0.58 0.05 5.0 1.25 47.0 2.0 11
245.00 BIIB1428W245 0.35 0.00 0.05 26.0 1.25 37.0 0.0 0
250.00 BIIB1428W250 0.10 0.00 0.05 10.0 0.05 2.0 0.0 0
255.00 BIIB1428W255 0.10 -1.20 0.05 25.0 1.25 47.0 3.0 3
260.00 BIIB1428W260 0.30 0.15 0.30 23.0 0.10 1.0 60.0 62
265.00 BIIB1428W265 0.13 -0.37 0.05 10.0 0.65 70.0 1.0 21
267.50 BIIB1428W267.5 0.50 0.00 0.00 0.0 0.75 40.0 0.0 0
270.00 BIIB1428W270 0.05 0.00 0.10 10.0 0.75 52.0 0.0 0
272.50 BIIB1428W272.5 0.50 0.00 0.00 0.0 0.75 40.0 0.0 0
275.00 BIIB1428W275 0.90 -0.45 0.05 10.0 1.00 70.0 1.0 2
277.50 BIIB1428W277.5 0.25 0.00 0.05 10.0 0.75 36.0 0.0 0
280.00 BIIB1428W280 0.25 -0.25 0.25 6.0 0.35 42.0 6.0 23
282.50 BIIB1428W282.5 0.12 0.00 0.05 1.0 0.80 42.0 1.0 15
285.00 BIIB1428W285 0.60 0.35 0.05 4.0 0.85 42.0 10.0 20
287.50 BIIB1428W287.5 0.26 -0.24 0.05 1.0 0.50 40.0 1.0 19
290.00 BIIB1428W290 0.15 -0.05 0.05 4.0 0.10 5.0 9.0 50
292.50 BIIB1428W292.5 0.22 0.00 0.05 5.0 0.50 202.0 75.0 107
295.00 BIIB1428W295 0.37 0.00 0.15 37.0 0.60 264.0 118.0 221
297.50 BIIB1428W297.5 0.44 -0.02 0.10 10.0 0.50 160.0 205.0 165
300.00 BIIB1428W300 0.50 -0.43 0.20 41.0 0.50 111.0 357.0 209
302.50 BIIB1428W302.5 0.89 -0.93 0.45 17.0 1.25 611.0 178.0 74
305.00 BIIB1428W305 1.40 -0.85 1.05 214.0 1.95 597.0 53.0 91
307.50 BIIB1428W307.5 5.04 0.00 2.45 111.0 3.70 150.0 130.0 141
310.00 BIIB1428W310 6.27 1.87 4.70 18.0 7.30 137.0 2.0 41
312.50 BIIB1428W312.5 8.73 2.13 6.90 16.0 9.60 82.0 1.0 1
315.00 BIIB1428W315 9.00 0.30 9.40 217.0 12.10 217.0 2.0 114
317.50 BIIB1428W317.5 12.63 1.53 11.00 1.0 14.30 1.0 10.0 16
320.00 BIIB1428W320 16.00 2.50 13.20 35.0 17.10 30.0 1.0 4
322.50 BIIB1428W322.5 17.87 1.87 15.70 35.0 18.80 66.0 10.0 12
325.00 BIIB1428W325 7.70 -10.10 18.30 35.0 21.30 5.0 2.0 2
327.50 BIIB1428W327.5 20.00 0.00 20.40 1.0 24.70 1.0 0.0 0
330.00 BIIB1428W330 22.40 0.00 23.10 1.0 27.20 1.0 0.0 0
332.50 BIIB1428W332.5 25.00 0.00 25.60 1.0 29.80 1.0 0.0 0
335.00 BIIB1428W335 27.60 0.00 28.20 1.0 31.30 66.0 0.0 0
337.50 BIIB1428W337.5 30.10 0.00 30.60 1.0 34.60 2.0 0.0 0
340.00 BIIB1428W340 22.57 -9.93 33.20 35.0 37.20 30.0 2.0 2
342.50 BIIB1428W342.5 42.80 7.40 35.60 10.0 39.60 1.0 1.0 1
345.00 BIIB1428W345 40.40 2.90 38.20 1.0 42.20 10.0 1.0 1
347.50 BIIB1428W347.5 40.00 0.00 40.40 2.0 44.70 1.0 0.0 0
350.00 BIIB1428W350 42.20 0.00 42.80 5.0 47.40 1.0 0.0 0
352.50 BIIB1428W352.5 44.70 0.00 45.40 1.0 49.70 1.0 0.0 0
355.00 BIIB1428W355 47.50 0.00 47.80 5.0 52.10 1.0 0.0 0
357.50 BIIB1428W357.5 50.00 0.00 50.30 1.0 54.60 1.0 0.0 0
360.00 BIIB1428W360 52.40 0.00 52.80 5.0 57.20 1.0 0.0 0
362.50 BIIB1428W362.5 54.70 0.00 55.70 1.0 59.80 1.0 0.0 0
365.00 BIIB1428W365 57.30 0.00 58.20 1.0 62.20 1.0 0.0 0
370.00 BIIB1428W370 62.60 0.00 63.20 1.0 67.30 1.0 0.0 0
375.00 BIIB1428W375 67.50 0.00 68.20 1.0 72.20 1.0 0.0 0
380.00 BIIB1428W380 72.60 0.00 73.10 1.0 77.40 15.0 0.0 0
385.00 BIIB1428W385 77.50 0.00 78.10 1.0 82.20 1.0 0.0 0
390.00 BIIB1428W390 82.30 0.00 83.10 1.0 87.30 2.0 0.0 0
395.00 BIIB1428W395 87.50 0.00 88.00 1.0 92.10 1.0 0.0 0
400.00 BIIB1428W400 92.50 0.00 93.10 1.0 97.30 5.0 0.0 0
405.00 BIIB1428W405 97.60 0.00 97.90 1.0 102.50 22.0 0.0 0
410.00 BIIB1428W410 102.50 0.00 103.10 1.0 107.10 1.0 0.0 0