$303.55 +4.45 (1.49%) Biogen Idec Inc - NASDAQ

Nov. 21, 2014 | 04:00 PM
Last Trade: 303.55
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +4.45 (1.49%)
Prev Close: 299.10
Open: 305.28
Bid: 303.52
Ask: 303.53
Options:

Call Options: BIIB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
210.00 BIIB1428K210 86.80 0.00 91.40 1.0 95.90 4.0 0.0 0
215.00 BIIB1428K215 81.50 0.00 86.30 10.0 90.70 1.0 0.0 0
220.00 BIIB1428K220 76.80 0.00 81.20 12.0 85.70 1.0 0.0 0
225.00 BIIB1428K225 71.70 0.00 76.40 7.0 80.90 3.0 0.0 0
230.00 BIIB1428K230 66.90 0.00 71.40 7.0 75.90 1.0 0.0 0
235.00 BIIB1428K235 61.90 0.00 66.50 1.0 70.90 5.0 0.0 0
240.00 BIIB1428K240 56.90 0.00 61.60 23.0 65.80 18.0 0.0 0
245.00 BIIB1428K245 51.80 0.00 57.20 13.0 60.30 13.0 0.0 0
250.00 BIIB1428K250 46.90 0.00 51.50 1.0 55.90 1.0 0.0 0
255.00 BIIB1428K255 41.70 0.00 46.80 23.0 50.40 23.0 0.0 0
260.00 BIIB1428K260 36.90 0.00 42.10 23.0 45.40 23.0 0.0 0
265.00 BIIB1428K265 31.90 0.00 37.30 28.0 40.50 18.0 0.0 0
270.00 BIIB1428K270 27.10 0.00 32.20 26.0 35.20 23.0 0.0 0
275.00 BIIB1428K275 22.20 0.00 27.30 25.0 30.20 23.0 0.0 0
280.00 BIIB1428K280 33.20 15.90 21.70 1.0 26.10 1.0 4.0 2
282.50 BIIB1428K282.5 15.40 0.00 19.90 24.0 23.00 38.0 0.0 0
285.00 BIIB1428K285 13.10 0.00 17.50 24.0 20.40 39.0 0.0 0
287.50 BIIB1428K287.5 11.00 0.00 15.20 24.0 18.20 44.0 0.0 0
290.00 BIIB1428K290 17.10 8.10 13.20 85.0 15.70 174.0 4.0 7
292.50 BIIB1428K292.5 8.10 0.00 10.80 114.0 13.50 267.0 0.0 0
295.00 BIIB1428K295 7.00 0.00 8.90 156.0 11.00 305.0 4.0 5
297.50 BIIB1428K297.5 19.40 14.90 6.80 145.0 8.50 143.0 4.0 4
300.00 BIIB1428K300 5.90 1.80 5.60 60.0 6.30 21.0 34.0 41
302.50 BIIB1428K302.5 4.20 -0.28 4.00 150.0 4.80 200.0 29.0 13
305.00 BIIB1428K305 3.00 0.65 2.65 182.0 3.50 175.0 20.0 115
307.50 BIIB1428K307.5 2.10 0.60 1.75 188.0 2.50 158.0 122.0 43
310.00 BIIB1428K310 1.50 0.55 1.20 4.0 1.80 246.0 34.0 105
312.50 BIIB1428K312.5 0.90 -0.10 0.50 237.0 1.35 256.0 47.0 41
315.00 BIIB1428K315 0.60 -0.05 0.35 152.0 0.75 102.0 68.0 39
317.50 BIIB1428K317.5 1.66 1.61 0.05 5.0 0.70 107.0 2.0 6
320.00 BIIB1428K320 0.45 0.00 0.05 5.0 0.40 52.0 1.0 52
322.50 BIIB1428K322.5 2.74 2.64 0.10 10.0 0.55 105.0 1.0 11
325.00 BIIB1428K325 0.65 0.30 0.05 30.0 2.75 11.0 30.0 35
327.50 BIIB1428K327.5 6.18 5.38 0.05 4.0 0.50 147.0 4.0 4
330.00 BIIB1428K330 0.45 -0.10 0.05 36.0 0.50 70.0 101.0 176
332.50 BIIB1428K332.5 0.05 -0.50 0.25 10.0 0.50 67.0 6.0 7
335.00 BIIB1428K335 3.58 3.08 0.05 5.0 0.50 58.0 4.0 8
337.50 BIIB1428K337.5 0.30 -0.10 0.30 3.0 0.30 230.0 90.0 270
340.00 BIIB1428K340 0.28 -0.07 0.15 2.0 0.35 41.0 1.0 23
342.50 BIIB1428K342.5 1.95 1.65 0.05 5.0 0.30 49.0 3.0 15
345.00 BIIB1428K345 0.24 0.19 0.05 1.0 0.25 39.0 1.0 9
347.50 BIIB1428K347.5 0.25 0.00 0.15 1.0 0.25 31.0 0.0 0
350.00 BIIB1428K350 0.91 0.71 0.10 1.0 0.20 36.0 2.0 28
352.50 BIIB1428K352.5 0.20 0.00 0.05 4.0 0.20 29.0 0.0 0
355.00 BIIB1428K355 2.00 1.80 0.05 1.0 0.20 36.0 4.0 14
357.50 BIIB1428K357.5 0.38 0.18 0.05 4.0 0.20 36.0 1.0 5
360.00 BIIB1428K360 0.10 0.00 0.10 1.0 0.20 36.0 1.0 1
362.50 BIIB1428K362.5 0.23 0.03 0.05 11.0 0.20 29.0 1.0 1
365.00 BIIB1428K365 0.37 0.17 0.05 1.0 0.20 21.0 1.0 1
370.00 BIIB1428K370 1.00 0.80 0.05 7.0 0.20 21.0 5.0 5
375.00 BIIB1428K375 0.20 0.00 0.05 2.0 0.20 29.0 0.0 0
380.00 BIIB1428K380 0.20 0.00 0.05 5.0 0.20 18.0 0.0 0
385.00 BIIB1428K385 0.20 0.00 0.05 4.0 0.20 18.0 0.0 0
390.00 BIIB1428K390 0.20 0.00 0.05 5.0 0.20 19.0 0.0 0
395.00 BIIB1428K395 0.20 0.00 0.05 15.0 0.20 18.0 0.0 0
400.00 BIIB1428K400 0.20 0.00 0.05 5.0 0.20 18.0 0.0 0
405.00 BIIB1428K405 0.20 0.00 0.05 15.0 0.20 19.0 0.0 0
410.00 BIIB1428K410 0.20 0.00 0.05 5.0 0.20 19.0 0.0 0

Put Options: BIIB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
210.00 BIIB1428W210 0.20 0.00 0.05 5.0 0.20 17.0 0.0 0
215.00 BIIB1428W215 0.20 0.00 0.05 4.0 0.20 21.0 0.0 0
220.00 BIIB1428W220 0.20 0.00 0.05 10.0 0.20 21.0 0.0 0
225.00 BIIB1428W225 0.10 0.00 0.10 11.0 0.20 29.0 0.0 0
230.00 BIIB1428W230 0.70 0.50 0.05 10.0 0.20 46.0 9.0 9
235.00 BIIB1428W235 0.20 0.00 0.05 10.0 0.20 28.0 0.0 0
240.00 BIIB1428W240 0.12 -0.08 0.05 5.0 0.05 1.0 2.0 11
245.00 BIIB1428W245 0.20 0.00 0.05 26.0 0.20 29.0 0.0 0
250.00 BIIB1428W250 0.30 0.00 0.05 10.0 0.10 1.0 0.0 0
255.00 BIIB1428W255 0.10 -0.30 0.05 25.0 0.20 40.0 3.0 3
260.00 BIIB1428W260 0.13 -0.42 0.05 51.0 0.25 50.0 2.0 2
265.00 BIIB1428W265 0.13 -0.37 0.05 10.0 0.45 36.0 1.0 21
270.00 BIIB1428W270 0.50 0.00 0.10 10.0 0.50 34.0 0.0 0
275.00 BIIB1428W275 0.90 0.85 0.05 10.0 0.50 80.0 1.0 2
280.00 BIIB1428W280 1.90 1.85 0.05 5.0 0.50 202.0 3.0 17
282.50 BIIB1428W282.5 0.55 0.00 0.05 1.0 1.50 286.0 3.0 14
285.00 BIIB1428W285 0.60 0.55 0.05 4.0 1.15 285.0 10.0 10
287.50 BIIB1428W287.5 1.40 0.00 0.05 206.0 1.90 367.0 11.0 19
290.00 BIIB1428W290 0.80 -0.89 0.35 10.0 1.00 1.0 11.0 30
292.50 BIIB1428W292.5 2.40 0.00 0.45 203.0 1.10 191.0 11.0 43
295.00 BIIB1428W295 1.28 -1.45 0.85 122.0 1.60 205.0 6.0 118
297.50 BIIB1428W297.5 1.60 -2.08 1.25 85.0 2.05 189.0 54.0 52
300.00 BIIB1428W300 2.25 -3.21 2.05 75.0 2.65 174.0 44.0 72
302.50 BIIB1428W302.5 3.40 -2.03 3.00 69.0 3.90 203.0 46.0 16
305.00 BIIB1428W305 4.50 -3.40 4.10 154.0 4.70 15.0 84.0 16
307.50 BIIB1428W307.5 6.00 -2.50 5.50 168.0 6.70 176.0 80.0 4
310.00 BIIB1428W310 9.14 -1.46 6.90 179.0 8.50 146.0 5.0 11
312.50 BIIB1428W312.5 6.78 -6.02 8.80 154.0 11.20 283.0 3.0 1
315.00 BIIB1428W315 12.26 -4.14 11.10 119.0 13.10 224.0 82.0 38
317.50 BIIB1428W317.5 5.63 -11.87 12.80 11.0 15.60 21.0 8.0 16
320.00 BIIB1428W320 16.00 -3.30 15.10 13.0 18.30 23.0 1.0 4
322.50 BIIB1428W322.5 23.36 1.96 16.90 13.0 21.00 1.0 10.0 12
325.00 BIIB1428W325 7.70 -17.10 19.40 12.0 23.40 12.0 2.0 2
327.50 BIIB1428W327.5 26.80 0.00 22.00 1.0 26.10 1.0 0.0 0
330.00 BIIB1428W330 29.30 0.00 24.40 1.0 28.60 1.0 0.0 0
332.50 BIIB1428W332.5 31.70 0.00 26.90 1.0 31.30 1.0 0.0 0
335.00 BIIB1428W335 34.20 0.00 29.40 1.0 33.60 1.0 0.0 0
337.50 BIIB1428W337.5 36.70 0.00 31.90 1.0 36.00 1.0 0.0 0
340.00 BIIB1428W340 22.57 -16.63 34.40 1.0 38.30 1.0 2.0 2
342.50 BIIB1428W342.5 42.80 1.10 37.20 30.0 41.20 30.0 1.0 1
345.00 BIIB1428W345 40.40 -3.80 39.40 1.0 43.70 1.0 1.0 1
347.50 BIIB1428W347.5 46.70 0.00 41.70 3.0 46.10 2.0 0.0 0
350.00 BIIB1428W350 49.20 0.00 44.20 1.0 48.60 1.0 0.0 0
352.50 BIIB1428W352.5 51.70 0.00 46.70 2.0 51.10 1.0 0.0 0
355.00 BIIB1428W355 54.20 0.00 49.80 1.0 53.70 1.0 0.0 0
357.50 BIIB1428W357.5 56.70 0.00 51.70 2.0 56.20 5.0 0.0 0
360.00 BIIB1428W360 59.20 0.00 54.40 1.0 58.70 2.0 0.0 0
362.50 BIIB1428W362.5 61.50 0.00 56.70 5.0 61.10 1.0 0.0 0
365.00 BIIB1428W365 64.20 0.00 59.20 2.0 63.70 1.0 0.0 0
370.00 BIIB1428W370 69.00 0.00 64.20 1.0 68.70 1.0 0.0 0
375.00 BIIB1428W375 74.10 0.00 69.20 5.0 73.70 5.0 0.0 0
380.00 BIIB1428W380 79.10 0.00 74.20 10.0 78.70 11.0 0.0 0
385.00 BIIB1428W385 83.80 0.00 79.20 5.0 83.60 1.0 0.0 0
390.00 BIIB1428W390 89.20 0.00 84.20 10.0 88.50 5.0 0.0 0
395.00 BIIB1428W395 94.00 0.00 89.20 15.0 93.60 1.0 0.0 0
400.00 BIIB1428W400 99.10 0.00 94.30 1.0 98.50 5.0 0.0 0
405.00 BIIB1428W405 104.10 0.00 99.20 5.0 103.70 2.0 0.0 0
410.00 BIIB1428W410 109.20 0.00 104.40 5.0 108.70 1.0 0.0 0