$329.76 +0.52 (0.16%) Biogen Idec Inc - NASDAQ

Sep. 22, 2014 | 04:00 PM
Last Trade: 329.76
Trade Time: Sep 22 04:00 PM Eastern Daylight Time
Change: +0.52 (0.16%)
Prev Close: 329.24
Open: 327.36
Bid: 329.76
Ask: 329.77
Options:

Call Options: BIIB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
230.00 BIIB1426I230 97.80 0.00 97.70 6.0 101.30 1.0 0.0 0
235.00 BIIB1426I235 92.30 0.00 92.70 2.0 95.90 2.0 0.0 0
240.00 BIIB1426I240 87.50 0.00 87.80 12.0 90.80 12.0 0.0 0
245.00 BIIB1426I245 82.40 0.00 82.80 12.0 85.70 12.0 0.0 0
250.00 BIIB1426I250 77.10 0.00 77.90 12.0 81.10 12.0 0.0 0
255.00 BIIB1426I255 73.80 0.00 72.90 12.0 76.30 12.0 0.0 0
260.00 BIIB1426I260 68.80 0.00 67.80 12.0 70.70 12.0 0.0 0
265.00 BIIB1426I265 63.80 0.00 62.90 12.0 65.80 12.0 0.0 0
270.00 BIIB1426I270 58.80 0.00 57.90 12.0 60.90 12.0 0.0 0
275.00 BIIB1426I275 53.80 0.00 52.90 12.0 56.20 12.0 0.0 0
280.00 BIIB1426I280 48.90 0.00 47.80 17.0 51.10 17.0 0.0 0
285.00 BIIB1426I285 43.90 0.00 42.90 8.0 46.00 8.0 0.0 0
287.50 BIIB1426I287.5 41.40 0.00 40.40 17.0 43.30 17.0 0.0 0
290.00 BIIB1426I290 38.90 0.00 37.80 17.0 41.00 18.0 0.0 0
292.50 BIIB1426I292.5 35.50 0.00 35.30 17.0 38.70 17.0 0.0 0
295.00 BIIB1426I295 33.40 0.00 32.80 33.0 36.40 33.0 0.0 0
297.50 BIIB1426I297.5 30.90 0.00 30.40 26.0 33.20 29.0 0.0 0
300.00 BIIB1426I300 41.76 13.66 27.90 35.0 30.90 17.0 3.0 3
302.50 BIIB1426I302.5 25.70 0.00 25.50 44.0 28.30 48.0 0.0 0
305.00 BIIB1426I305 23.10 0.00 23.00 28.0 26.50 28.0 0.0 0
307.50 BIIB1426I307.5 21.00 0.00 20.40 29.0 23.40 26.0 0.0 0
310.00 BIIB1426I310 17.00 -6.90 18.10 48.0 20.90 78.0 2.0 17
312.50 BIIB1426I312.5 10.10 -6.30 15.60 29.0 18.50 74.0 2.0 1
315.00 BIIB1426I315 14.90 0.00 13.30 71.0 16.00 98.0 4.0 6
317.50 BIIB1426I317.5 14.20 0.00 11.00 111.0 13.50 135.0 1.0 14
320.00 BIIB1426I320 12.00 0.00 8.80 153.0 11.30 141.0 20.0 13
322.50 BIIB1426I322.5 12.80 0.00 6.70 139.0 9.40 158.0 5.0 40
325.00 BIIB1426I325 5.00 -1.85 4.70 145.0 7.40 167.0 1.0 21
327.50 BIIB1426I327.5 4.10 -0.95 3.40 25.0 5.70 203.0 23.0 15
330.00 BIIB1426I330 2.70 -1.61 3.00 125.0 4.10 221.0 33.0 49
332.50 BIIB1426I332.5 1.73 -1.73 1.25 211.0 2.90 192.0 41.0 142
335.00 BIIB1426I335 1.20 -1.50 0.80 183.0 2.00 196.0 106.0 113
337.50 BIIB1426I337.5 1.00 -0.80 0.65 66.0 1.25 161.0 33.0 165
340.00 BIIB1426I340 0.64 -0.26 0.45 36.0 0.85 158.0 80.0 155
342.50 BIIB1426I342.5 0.38 -0.57 0.15 53.0 0.55 63.0 95.0 51
345.00 BIIB1426I345 0.70 0.00 0.05 65.0 0.55 169.0 46.0 69
347.50 BIIB1426I347.5 0.13 -0.48 0.05 1.0 0.25 25.0 32.0 102
350.00 BIIB1426I350 0.51 0.00 0.05 6.0 0.35 142.0 82.0 105
352.50 BIIB1426I352.5 0.38 0.00 0.05 61.0 0.45 91.0 17.0 28
355.00 BIIB1426I355 0.41 -0.09 0.05 3.0 0.40 88.0 1.0 1
357.50 BIIB1426I357.5 2.25 1.75 0.05 2.0 0.35 69.0 4.0 4
360.00 BIIB1426I360 0.20 -0.25 0.20 1.0 0.30 76.0 1.0 23
362.50 BIIB1426I362.5 0.40 0.00 0.10 1.0 0.25 68.0 0.0 0
365.00 BIIB1426I365 0.80 0.45 0.05 2.0 0.20 47.0 1.0 1
367.50 BIIB1426I367.5 0.35 0.00 0.05 1.0 0.20 52.0 0.0 0
370.00 BIIB1426I370 0.06 -0.24 0.05 4.0 0.20 54.0 2.0 14
372.50 BIIB1426I372.5 0.25 0.00 0.00 0.0 0.20 63.0 0.0 0
375.00 BIIB1426I375 0.20 -0.05 0.05 10.0 0.20 26.0 1.0 4
377.50 BIIB1426I377.5 0.20 0.00 0.00 0.0 0.20 51.0 0.0 0
380.00 BIIB1426I380 0.09 -0.11 0.10 1.0 0.20 37.0 2.0 2
385.00 BIIB1426I385 0.30 0.10 0.05 1.0 0.20 48.0 2.0 3
390.00 BIIB1426I390 0.20 0.00 0.05 1.0 0.20 55.0 0.0 0
395.00 BIIB1426I395 0.20 0.00 0.05 1.0 0.20 53.0 0.0 0
400.00 BIIB1426I400 0.20 0.00 0.05 1.0 0.20 62.0 0.0 0
405.00 BIIB1426I405 0.20 0.00 0.00 0.0 0.20 58.0 0.0 0
410.00 BIIB1426I410 0.20 0.00 0.00 0.0 0.20 57.0 0.0 0
415.00 BIIB1426I415 0.20 0.00 0.00 0.0 0.20 57.0 0.0 0
420.00 BIIB1426I420 0.20 0.00 0.00 0.0 0.20 64.0 0.0 0
425.00 BIIB1426I425 0.20 0.00 0.00 0.0 0.20 64.0 0.0 0
430.00 BIIB1426I430 0.20 0.00 0.00 0.0 0.20 62.0 0.0 0
435.00 BIIB1426I435 0.20 0.00 0.00 0.0 0.20 65.0 0.0 0
440.00 BIIB1426I440 0.20 0.00 0.00 0.0 0.20 51.0 0.0 0
445.00 BIIB1426I445 0.20 0.00 0.00 0.0 0.20 18.0 0.0 0
460.00 BIIB1426I460 0.20 0.00 0.00 0.0 0.20 18.0 0.0 0
465.00 BIIB1426I465 0.20 0.00 0.00 0.0 0.20 24.0 0.0 0
470.00 BIIB1426I470 1.65 0.00 0.00 0.0 0.20 24.0 0.0 0
475.00 BIIB1426I475 1.65 0.00 0.00 0.0 0.20 24.0 0.0 0
480.00 BIIB1426I480 0.20 0.00 0.00 0.0 0.20 24.0 0.0 0
485.00 BIIB1426I485 0.20 0.00 0.00 0.0 0.20 20.0 0.0 0
490.00 BIIB1426I490 1.65 0.00 0.00 0.0 0.20 20.0 0.0 0
495.00 BIIB1426I495 1.65 0.00 0.00 0.0 0.20 18.0 0.0 0
500.00 BIIB1426I500 1.65 0.00 0.00 0.0 0.20 18.0 0.0 0
505.00 BIIB1426I505 0.20 0.00 0.00 0.0 0.20 18.0 0.0 0
510.00 BIIB1426I510 0.20 0.00 0.00 0.0 0.20 24.0 0.0 0

Put Options: BIIB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
230.00 BIIB1426U230 0.25 0.00 0.00 0.0 0.20 20.0 0.0 0
235.00 BIIB1426U235 0.20 0.00 0.00 0.0 0.20 29.0 0.0 0
240.00 BIIB1426U240 0.05 0.00 0.00 0.0 0.20 25.0 0.0 0
245.00 BIIB1426U245 0.20 0.00 0.00 0.0 0.20 60.0 0.0 0
250.00 BIIB1426U250 0.20 0.00 0.00 0.0 0.05 1.0 0.0 0
255.00 BIIB1426U255 0.19 -0.01 0.00 0.0 0.20 57.0 3.0 3
260.00 BIIB1426U260 0.20 0.00 0.00 0.0 0.20 57.0 0.0 0
265.00 BIIB1426U265 0.11 -0.09 0.00 0.0 0.20 57.0 2.0 2
270.00 BIIB1426U270 0.20 0.00 0.00 0.0 0.20 58.0 0.0 0
275.00 BIIB1426U275 0.20 0.00 0.05 1.0 0.20 52.0 0.0 0
280.00 BIIB1426U280 0.06 0.00 0.05 1.0 0.20 38.0 2.0 2
285.00 BIIB1426U285 0.30 0.00 0.05 2.0 0.20 38.0 0.0 0
287.50 BIIB1426U287.5 4.70 4.30 0.05 4.0 0.25 39.0 3.0 3
290.00 BIIB1426U290 5.10 4.65 0.05 5.0 0.25 38.0 12.0 23
292.50 BIIB1426U292.5 0.50 0.00 0.05 1.0 0.35 38.0 0.0 0
295.00 BIIB1426U295 0.95 0.45 0.10 1.0 0.40 38.0 1.0 12
297.50 BIIB1426U297.5 0.50 0.00 0.05 2.0 0.45 38.0 0.0 0
300.00 BIIB1426U300 0.25 0.01 0.05 2.0 0.50 68.0 2.0 102
302.50 BIIB1426U302.5 1.05 0.55 0.10 20.0 0.60 110.0 85.0 17
305.00 BIIB1426U305 1.22 0.72 0.10 4.0 0.65 114.0 105.0 127
307.50 BIIB1426U307.5 0.71 0.56 0.05 1.0 0.70 143.0 118.0 179
310.00 BIIB1426U310 0.27 -0.32 0.05 42.0 0.50 173.0 19.0 65
312.50 BIIB1426U312.5 0.44 0.34 0.10 6.0 0.55 152.0 14.0 29
315.00 BIIB1426U315 0.50 0.35 0.35 15.0 0.75 198.0 39.0 63
317.50 BIIB1426U317.5 0.70 -0.31 0.50 62.0 0.90 175.0 46.0 53
320.00 BIIB1426U320 1.42 -0.17 0.80 59.0 1.75 281.0 4.0 76
322.50 BIIB1426U322.5 1.50 -0.05 1.20 87.0 1.95 238.0 44.0 23
325.00 BIIB1426U325 3.00 0.55 1.80 78.0 2.90 271.0 12.0 59
327.50 BIIB1426U327.5 2.80 -0.10 2.60 90.0 3.20 162.0 26.0 80
330.00 BIIB1426U330 4.00 -0.55 3.60 127.0 5.50 249.0 2.0 34
332.50 BIIB1426U332.5 7.06 0.00 4.80 144.0 7.20 200.0 67.0 61
335.00 BIIB1426U335 8.70 0.25 6.40 23.0 9.10 194.0 2.0 52
337.50 BIIB1426U337.5 14.10 5.70 7.80 143.0 10.70 176.0 5.0 17
340.00 BIIB1426U340 13.17 3.27 9.90 139.0 12.80 153.0 3.0 17
342.50 BIIB1426U342.5 11.10 0.00 12.20 49.0 15.10 103.0 1.0 1
345.00 BIIB1426U345 17.80 3.50 14.30 43.0 17.40 79.0 1.0 6
347.50 BIIB1426U347.5 16.70 0.00 16.80 43.0 19.80 67.0 0.0 0
350.00 BIIB1426U350 22.45 3.45 19.50 34.0 22.20 47.0 1.0 1
352.50 BIIB1426U352.5 21.50 0.00 21.70 17.0 24.80 29.0 0.0 0
355.00 BIIB1426U355 23.90 0.00 24.00 17.0 27.30 28.0 0.0 0
357.50 BIIB1426U357.5 26.40 0.00 26.60 17.0 29.90 17.0 0.0 0
360.00 BIIB1426U360 28.90 0.00 29.20 17.0 32.20 17.0 0.0 0
362.50 BIIB1426U362.5 31.00 0.00 31.90 7.0 34.60 8.0 0.0 0
365.00 BIIB1426U365 33.90 0.00 34.40 17.0 37.20 17.0 0.0 0
367.50 BIIB1426U367.5 36.00 0.00 36.50 7.0 39.70 7.0 0.0 0
370.00 BIIB1426U370 38.50 0.00 38.20 2.0 42.70 1.0 0.0 0
372.50 BIIB1426U372.5 41.00 0.00 41.10 1.0 44.90 1.0 0.0 0
375.00 BIIB1426U375 43.30 0.00 43.20 3.0 47.70 1.0 0.0 0
377.50 BIIB1426U377.5 45.80 0.00 46.10 1.0 49.90 1.0 0.0 0
380.00 BIIB1426U380 48.30 0.00 48.20 2.0 52.70 1.0 0.0 0
385.00 BIIB1426U385 53.30 0.00 53.20 2.0 57.70 1.0 0.0 0
390.00 BIIB1426U390 58.20 0.00 58.20 3.0 62.70 1.0 0.0 0
395.00 BIIB1426U395 63.10 0.00 63.20 2.0 67.70 1.0 0.0 0
400.00 BIIB1426U400 68.50 0.00 68.70 1.0 72.70 1.0 0.0 0
405.00 BIIB1426U405 73.40 0.00 73.70 1.0 77.40 1.0 0.0 0
410.00 BIIB1426U410 78.80 0.00 78.20 2.0 82.70 1.0 0.0 0
415.00 BIIB1426U415 83.30 0.00 84.20 12.0 87.10 17.0 0.0 0
420.00 BIIB1426U420 88.40 0.00 89.20 12.0 92.20 12.0 0.0 0
425.00 BIIB1426U425 93.30 0.00 94.30 12.0 97.20 12.0 0.0 0
430.00 BIIB1426U430 98.40 0.00 98.90 1.0 102.20 12.0 0.0 0
435.00 BIIB1426U435 103.80 0.00 103.20 2.0 107.70 1.0 0.0 0
440.00 BIIB1426U440 108.90 0.00 108.20 2.0 112.70 1.0 0.0 0
445.00 BIIB1426U445 113.50 0.00 113.70 1.0 117.40 1.0 0.0 0
460.00 BIIB1426U460 128.40 0.00 129.30 2.0 132.20 7.0 0.0 0
465.00 BIIB1426U465 133.20 0.00 133.80 12.0 137.20 12.0 0.0 0
470.00 BIIB1426U470 138.10 0.00 139.10 10.0 142.10 10.0 0.0 0
475.00 BIIB1426U475 143.40 0.00 144.10 12.0 147.70 12.0 0.0 0
480.00 BIIB1426U480 148.30 0.00 148.60 11.0 152.10 10.0 0.0 0
485.00 BIIB1426U485 153.10 0.00 153.90 10.0 157.30 10.0 0.0 0
490.00 BIIB1426U490 158.10 0.00 158.80 10.0 162.30 10.0 0.0 0
495.00 BIIB1426U495 163.40 0.00 163.90 10.0 167.40 10.0 0.0 0
500.00 BIIB1426U500 168.30 0.00 168.70 10.0 172.30 10.0 0.0 0
505.00 BIIB1426U505 173.20 0.00 173.80 12.0 177.20 12.0 0.0 0
510.00 BIIB1426U510 178.30 0.00 178.50 22.0 182.10 17.0 0.0 0