Biogen Idec Inc $306.75

up +0.55


23/4/2014 08:10 PM  |  NASDAQ : BIIB  
Industries : Drugs / Biotechnology
Last Trade: 306.75
Trade Time: Apr 23 08:10 PM Eastern Daylight Time
Change: 0.55 (0.18 %)
Prev Close: 306.20
Open: 309.00
Bid: 306.50
Ask: 306.58
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 25%
Options:

Call Options: BIIB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
210.00 BIIB1425D210 94.50 0.00 94.00 20.0 98.10 1.0 0.0 0
215.00 BIIB1425D215 89.70 0.00 89.00 20.0 93.10 1.0 0.0 0
220.00 BIIB1425D220 84.70 0.00 84.20 20.0 88.10 22.0 0.0 0
225.00 BIIB1425D225 80.10 0.00 79.50 1.0 83.20 32.0 0.0 0
230.00 BIIB1425D230 73.40 0.00 74.40 1.0 77.40 21.0 0.0 0
235.00 BIIB1425D235 70.40 0.00 69.50 1.0 73.00 32.0 0.0 0
240.00 BIIB1425D240 63.90 0.00 64.40 1.0 67.50 21.0 0.0 0
245.00 BIIB1425D245 40.70 -19.70 59.50 1.0 62.60 22.0 2.0 2
250.00 BIIB1425D250 56.40 0.00 54.50 21.0 57.60 22.0 2.0 11
255.00 BIIB1425D255 21.80 -27.90 49.50 6.0 52.40 22.0 1.0 4
257.50 BIIB1425D257.5 48.00 0.00 47.10 21.0 50.40 31.0 0.0 0
260.00 BIIB1425D260 22.40 -23.10 44.50 21.0 47.40 11.0 4.0 76
262.50 BIIB1425D262.5 43.10 0.00 42.10 33.0 45.40 21.0 0.0 0
265.00 BIIB1425D265 35.20 -2.02 39.70 32.0 42.90 22.0 2.0 10
267.50 BIIB1425D267.5 38.20 0.00 37.10 32.0 40.60 42.0 0.0 0
270.00 BIIB1425D270 25.47 -10.23 34.60 32.0 38.10 1.0 10.0 23
272.50 BIIB1425D272.5 33.30 0.00 32.10 21.0 35.30 1.0 0.0 0
275.00 BIIB1425D275 30.00 0.00 29.60 32.0 32.40 33.0 2.0 19
277.50 BIIB1425D277.5 27.50 0.00 27.10 32.0 30.00 32.0 0.0 0
280.00 BIIB1425D280 25.60 -2.40 24.60 21.0 28.60 10.0 4.0 39
282.50 BIIB1425D282.5 20.00 -3.60 22.20 32.0 25.30 33.0 1.0 6
285.00 BIIB1425D285 17.20 -6.00 19.70 31.0 22.40 13.0 58.0 86
287.50 BIIB1425D287.5 16.20 0.00 17.40 44.0 20.80 32.0 1.0 1
290.00 BIIB1425D290 12.01 -5.79 14.90 41.0 17.60 20.0 13.0 89
292.50 BIIB1425D292.5 14.00 -1.10 12.60 53.0 15.30 32.0 108.0 65
295.00 BIIB1425D295 10.35 -1.99 10.40 43.0 13.20 43.0 57.0 417
297.50 BIIB1425D297.5 8.91 -2.29 8.20 43.0 10.80 21.0 93.0 10
300.00 BIIB1425D300 8.20 -1.80 6.30 132.0 9.00 49.0 1193.0 280
302.50 BIIB1425D302.5 6.00 -2.26 5.00 42.0 7.00 47.0 87.0 31
305.00 BIIB1425D305 4.10 -2.40 4.20 42.0 5.50 52.0 101.0 168
307.50 BIIB1425D307.5 3.30 -2.20 2.50 76.0 4.10 45.0 81.0 87
310.00 BIIB1425D310 2.00 -2.00 1.70 71.0 3.00 52.0 403.0 247
312.50 BIIB1425D312.5 1.52 -2.08 1.10 71.0 2.10 43.0 166.0 57
315.00 BIIB1425D315 1.04 -1.28 1.05 10.0 1.50 42.0 182.0 275
317.50 BIIB1425D317.5 0.65 -1.04 0.45 51.0 1.05 43.0 70.0 43
320.00 BIIB1425D320 0.40 -0.98 0.30 1.0 0.80 42.0 97.0 292
322.50 BIIB1425D322.5 0.40 -0.90 0.20 73.0 0.55 32.0 210.0 67
325.00 BIIB1425D325 0.23 -0.67 0.10 31.0 0.40 30.0 151.0 167
327.50 BIIB1425D327.5 0.25 -0.80 0.05 2.0 0.30 30.0 2.0 25
330.00 BIIB1425D330 0.09 -0.41 0.15 1.0 0.15 12.0 45.0 149
332.50 BIIB1425D332.5 0.20 -0.24 0.05 2.0 0.25 10.0 20.0 83
335.00 BIIB1425D335 0.05 -0.27 0.10 4.0 0.15 20.0 11.0 99
337.50 BIIB1425D337.5 0.33 0.00 0.05 1.0 0.25 21.0 10.0 20
340.00 BIIB1425D340 0.25 0.00 0.05 38.0 0.25 31.0 69.0 112
342.50 BIIB1425D342.5 1.16 1.06 0.10 10.0 0.30 42.0 1.0 8
345.00 BIIB1425D345 2.10 2.05 0.05 10.0 0.25 31.0 11.0 11
347.50 BIIB1425D347.5 1.02 0.97 0.05 10.0 0.20 21.0 1.0 4
350.00 BIIB1425D350 0.07 -0.08 0.05 9.0 0.10 1.0 29.0 94
352.50 BIIB1425D352.5 4.40 4.05 0.05 10.0 0.20 31.0 1.0 11
355.00 BIIB1425D355 0.46 0.26 0.05 1.0 0.20 31.0 2.0 23
357.50 BIIB1425D357.5 0.25 0.00 0.05 1.0 0.15 10.0 0.0 0
360.00 BIIB1425D360 1.90 1.70 0.05 11.0 0.20 31.0 2.0 23
362.50 BIIB1425D362.5 9.30 9.10 0.05 1.0 0.20 31.0 24.0 26
365.00 BIIB1425D365 0.78 0.63 0.05 1.0 0.20 31.0 13.0 7
367.50 BIIB1425D367.5 2.10 -2.70 0.05 10.0 1.40 10.0 4.0 4
370.00 BIIB1425D370 2.05 -2.75 0.05 3.0 0.20 31.0 12.0 12
372.50 BIIB1425D372.5 1.70 -1.70 0.05 20.0 0.20 31.0 11.0 11
375.00 BIIB1425D375 0.83 0.78 0.10 1.0 0.20 31.0 13.0 18
377.50 BIIB1425D377.5 3.70 -1.10 0.15 11.0 0.20 31.0 1.0 1
380.00 BIIB1425D380 6.10 1.30 0.15 11.0 0.20 31.0 2.0 10
385.00 BIIB1425D385 5.10 0.30 0.10 11.0 0.20 31.0 13.0 40
390.00 BIIB1425D390 3.20 -1.60 0.05 11.0 0.20 31.0 13.0 13
395.00 BIIB1425D395 2.70 -2.10 0.05 11.0 0.20 31.0 13.0 13
400.00 BIIB1425D400 1.65 -3.15 0.10 2.0 0.10 2.0 11.0 11
405.00 BIIB1425D405 0.15 0.00 0.05 2.0 0.15 31.0 0.0 0
410.00 BIIB1425D410 0.15 0.00 0.05 2.0 0.15 31.0 0.0 0
415.00 BIIB1425D415 4.80 0.00 0.05 11.0 1.60 31.0 0.0 0
420.00 BIIB1425D420 0.15 0.00 0.10 2.0 0.15 20.0 0.0 0
425.00 BIIB1425D425 4.80 0.00 0.10 2.0 2.55 1.0 0.0 0
430.00 BIIB1425D430 0.15 0.00 0.05 2.0 0.15 31.0 0.0 0
435.00 BIIB1425D435 4.80 0.00 0.05 3.0 1.60 46.0 0.0 0
440.00 BIIB1425D440 4.80 0.00 0.05 3.0 2.55 1.0 0.0 0
445.00 BIIB1425D445 4.80 0.00 0.10 11.0 2.55 1.0 0.0 0
450.00 BIIB1425D450 4.80 0.00 0.05 11.0 1.60 46.0 0.0 0
455.00 BIIB1425D455 4.80 0.00 0.05 11.0 1.60 46.0 0.0 0
460.00 BIIB1425D460 4.80 0.00 0.05 11.0 2.55 1.0 0.0 0

Put Options: BIIB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
210.00 BIIB1425P210 0.15 0.00 0.05 1.0 0.10 2.0 0.0 1
215.00 BIIB1425P215 4.80 0.00 0.10 11.0 1.60 31.0 0.0 0
220.00 BIIB1425P220 4.80 0.00 0.15 11.0 1.60 31.0 0.0 0
225.00 BIIB1425P225 0.05 0.00 0.20 11.0 1.40 41.0 0.0 0
230.00 BIIB1425P230 4.80 0.00 0.05 10.0 0.20 31.0 0.0 0
235.00 BIIB1425P235 1.50 0.00 0.10 10.0 1.65 46.0 0.0 0
240.00 BIIB1425P240 1.85 1.80 0.25 11.0 0.20 31.0 6.0 3
245.00 BIIB1425P245 1.00 0.95 0.05 11.0 0.20 31.0 51.0 53
250.00 BIIB1425P250 0.11 0.00 0.10 1.0 0.05 1.0 2.0 20
255.00 BIIB1425P255 0.45 0.35 0.10 11.0 0.15 15.0 1.0 37
257.50 BIIB1425P257.5 0.10 0.00 0.10 11.0 0.20 21.0 0.0 0
260.00 BIIB1425P260 0.10 0.00 0.10 1.0 0.25 21.0 6.0 45
262.50 BIIB1425P262.5 1.10 1.05 0.05 2.0 0.25 21.0 2.0 2
265.00 BIIB1425P265 0.20 0.15 0.20 3.0 0.25 1.0 3.0 32
267.50 BIIB1425P267.5 1.50 1.45 0.05 59.0 0.25 21.0 2.0 12
270.00 BIIB1425P270 0.12 -0.04 0.05 2.0 0.20 30.0 53.0 79
272.50 BIIB1425P272.5 0.20 0.00 0.05 8.0 0.10 2.0 50.0 82
275.00 BIIB1425P275 0.15 -0.05 0.05 5.0 0.15 2.0 74.0 307
277.50 BIIB1425P277.5 0.29 0.00 0.05 58.0 0.35 30.0 11.0 27
280.00 BIIB1425P280 0.26 -0.09 0.05 20.0 0.40 49.0 99.0 116
282.50 BIIB1425P282.5 0.30 -0.19 0.10 3.0 0.45 30.0 30.0 43
285.00 BIIB1425P285 0.35 -0.33 0.05 31.0 0.50 94.0 76.0 131
287.50 BIIB1425P287.5 0.30 -0.46 0.10 41.0 0.55 85.0 45.0 35
290.00 BIIB1425P290 0.40 -0.77 0.25 31.0 0.65 96.0 78.0 123
292.50 BIIB1425P292.5 0.75 -0.51 0.40 31.0 0.90 66.0 68.0 38
295.00 BIIB1425P295 1.00 -0.91 0.65 41.0 1.25 102.0 265.0 321
297.50 BIIB1425P297.5 1.40 -1.01 1.00 10.0 1.90 111.0 238.0 45
300.00 BIIB1425P300 2.00 -1.50 1.40 11.0 2.50 131.0 399.0 410
302.50 BIIB1425P302.5 4.10 0.32 2.25 21.0 3.60 115.0 14.0 22
305.00 BIIB1425P305 4.25 -0.69 3.10 21.0 4.50 112.0 87.0 76
307.50 BIIB1425P307.5 5.70 -0.50 4.10 31.0 6.20 163.0 46.0 4
310.00 BIIB1425P310 9.90 1.80 5.50 41.0 8.10 201.0 24.0 43
312.50 BIIB1425P312.5 13.80 5.40 7.00 31.0 10.00 102.0 39.0 0
315.00 BIIB1425P315 13.77 4.67 8.90 31.0 11.90 134.0 71.0 47
317.50 BIIB1425P317.5 11.20 0.00 10.70 10.0 13.90 54.0 0.0 0
320.00 BIIB1425P320 22.00 8.90 13.30 41.0 16.20 95.0 1.0 54
322.50 BIIB1425P322.5 32.30 17.00 15.20 21.0 18.40 54.0 2.0 24
325.00 BIIB1425P325 26.00 8.70 17.70 32.0 20.80 72.0 2.0 20
327.50 BIIB1425P327.5 27.20 7.40 20.00 37.0 23.20 32.0 5.0 29
330.00 BIIB1425P330 21.00 -1.00 22.40 21.0 25.70 32.0 21.0 21
332.50 BIIB1425P332.5 30.90 6.50 25.00 44.0 28.10 21.0 4.0 24
335.00 BIIB1425P335 26.85 0.15 27.20 42.0 30.60 6.0 11.0 6
337.50 BIIB1425P337.5 31.80 2.60 29.60 54.0 33.00 32.0 3.0 13
340.00 BIIB1425P340 49.30 16.30 32.20 31.0 35.60 32.0 2.0 2
342.50 BIIB1425P342.5 30.60 -3.50 34.70 21.0 38.00 21.0 1.0 1
345.00 BIIB1425P345 36.76 -7.74 36.90 32.0 40.70 4.0 2.0 13
347.50 BIIB1425P347.5 40.00 0.00 39.60 31.0 43.30 21.0 5.0 5
350.00 BIIB1425P350 43.40 0.50 42.20 21.0 45.50 21.0 1.0 14
352.50 BIIB1425P352.5 46.40 1.40 43.80 21.0 48.00 21.0 7.0 7
355.00 BIIB1425P355 46.50 0.00 46.80 42.0 50.70 11.0 0.0 0
357.50 BIIB1425P357.5 61.10 11.90 49.40 31.0 53.20 21.0 1.0 1
360.00 BIIB1425P360 54.33 2.83 51.80 32.0 55.50 21.0 2.0 14
362.50 BIIB1425P362.5 53.80 0.00 54.40 31.0 58.00 21.0 0.0 0
365.00 BIIB1425P365 77.71 21.21 56.80 31.0 60.50 6.0 2.0 2
367.50 BIIB1425P367.5 76.50 17.50 59.40 42.0 63.00 6.0 1.0 1
370.00 BIIB1425P370 61.40 0.00 62.10 21.0 65.50 10.0 0.0 0
372.50 BIIB1425P372.5 63.90 0.00 64.40 21.0 68.00 6.0 0.0 0
375.00 BIIB1425P375 66.40 0.00 66.60 21.0 70.70 21.0 0.0 0
377.50 BIIB1425P377.5 68.90 0.00 68.90 10.0 73.00 10.0 0.0 0
380.00 BIIB1425P380 71.40 0.00 71.90 1.0 75.50 4.0 0.0 0
385.00 BIIB1425P385 76.40 0.00 76.50 10.0 80.50 10.0 0.0 0
390.00 BIIB1425P390 81.40 0.00 81.60 31.0 85.60 1.0 0.0 0
395.00 BIIB1425P395 86.40 0.00 86.60 31.0 90.60 10.0 0.0 0
400.00 BIIB1425P400 91.40 0.00 91.60 31.0 95.70 21.0 0.0 0
405.00 BIIB1425P405 96.40 0.00 96.80 21.0 100.60 21.0 0.0 0
410.00 BIIB1425P410 101.20 0.00 102.00 20.0 105.60 21.0 0.0 0
415.00 BIIB1425P415 106.00 0.00 106.70 4.0 110.60 21.0 0.0 0
420.00 BIIB1425P420 111.40 0.00 111.60 31.0 115.60 21.0 0.0 0
425.00 BIIB1425P425 117.00 0.00 116.50 21.0 120.80 21.0 0.0 0
430.00 BIIB1425P430 121.20 0.00 121.90 4.0 125.70 21.0 0.0 0
435.00 BIIB1425P435 126.20 0.00 126.60 10.0 130.80 20.0 0.0 0
440.00 BIIB1425P440 132.00 0.00 131.70 4.0 135.60 21.0 0.0 0
445.00 BIIB1425P445 136.20 0.00 136.70 4.0 140.60 21.0 0.0 0
450.00 BIIB1425P450 142.00 0.00 141.10 2.0 145.60 1.0 0.0 0
455.00 BIIB1425P455 147.00 0.00 146.70 4.0 150.70 20.0 0.0 0
460.00 BIIB1425P460 151.20 0.00 152.00 1.0 155.80 12.0 0.0 0
Trading Center