Biogen Idec Inc $290.54

down -0.94


17/4/2014 08:10 PM  |  NASDAQ : BIIB  
Industries : Drugs / Biotechnology
Last Trade: 290.54
Trade Time: Apr 17 08:10 PM Eastern Daylight Time
Change: -0.94 (-0.32 %)
Prev Close: 291.48
Open: 291.00
Bid: 290.53
Ask: 290.58
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 22%
Options:

Call Options: BIIB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
105.00 BIIB1419D105 184.90 0.00 184.10 32.0 187.90 32.0 0.0 0
110.00 BIIB1419D110 134.30 -45.10 179.20 32.0 182.50 32.0 1.0 1
115.00 BIIB1419D115 129.40 -44.70 174.10 32.0 177.90 32.0 1.0 1
120.00 BIIB1419D120 169.00 0.00 169.00 32.0 172.90 53.0 0.0 0
125.00 BIIB1419D125 165.00 0.00 164.00 32.0 167.90 32.0 0.0 0
130.00 BIIB1419D130 160.20 0.00 159.10 32.0 162.90 32.0 0.0 0
135.00 BIIB1419D135 164.27 10.27 153.80 32.0 157.90 32.0 2.0 2
140.00 BIIB1419D140 148.80 0.00 148.60 32.0 152.90 64.0 0.0 0
145.00 BIIB1419D145 157.90 13.90 143.60 32.0 147.90 65.0 1.0 1
150.00 BIIB1419D150 144.80 4.80 138.90 32.0 142.90 32.0 1.0 6
155.00 BIIB1419D155 144.30 9.00 134.10 32.0 137.90 32.0 1.0 1
160.00 BIIB1419D160 125.90 -2.90 128.70 32.0 132.90 53.0 1.0 3
165.00 BIIB1419D165 143.50 18.40 123.90 32.0 127.80 53.0 1.0 7
170.00 BIIB1419D170 64.10 -54.90 118.50 42.0 122.90 53.0 1.0 1
175.00 BIIB1419D175 115.30 0.00 114.00 32.0 117.80 42.0 0.0 0
180.00 BIIB1419D180 69.47 -40.53 108.70 43.0 112.90 53.0 1.0 4
185.00 BIIB1419D185 57.80 -46.20 104.00 43.0 108.00 52.0 1.0 13
190.00 BIIB1419D190 99.00 0.00 99.00 32.0 102.90 32.0 0.0 0
195.00 BIIB1419D195 139.20 44.10 93.70 43.0 97.90 53.0 1.0 8
200.00 BIIB1419D200 88.80 0.00 88.60 25.0 92.90 25.0 1.0 10
205.00 BIIB1419D205 92.60 8.30 84.00 25.0 87.90 26.0 1.0 16
210.00 BIIB1419D210 79.60 -0.50 79.00 32.0 82.90 53.0 2.0 9
210.00 BIIB1425D210 80.30 0.00 79.00 22.0 83.00 42.0 0.0 0
215.00 BIIB1419D215 128.70 54.20 74.30 1.0 77.90 2.0 2.0 25
215.00 BIIB1425D215 75.10 0.00 74.30 22.0 78.00 43.0 0.0 0
220.00 BIIB1419D220 65.30 -4.30 69.00 32.0 72.90 43.0 20.0 37
220.00 BIIB1425D220 70.50 0.00 69.30 22.0 73.00 43.0 0.0 0
225.00 BIIB1419D225 59.70 -5.40 64.20 32.0 67.90 32.0 1.0 42
225.00 BIIB1425D225 65.30 0.00 64.10 22.0 68.10 43.0 0.0 0
230.00 BIIB1419D230 63.76 3.46 59.50 31.0 63.00 72.0 1.0 793
230.00 BIIB1425D230 60.50 0.00 59.20 22.0 63.10 44.0 0.0 0
235.00 BIIB1419D235 51.00 -3.70 54.10 32.0 57.90 32.0 1.0 70
235.00 BIIB1425D235 55.60 0.00 54.80 33.0 58.10 43.0 0.0 0
240.00 BIIB1419D240 53.30 0.00 49.20 45.0 53.00 46.0 2.0 115
240.00 BIIB1425D240 50.70 0.00 49.90 22.0 53.10 1.0 0.0 0
245.00 BIIB1419D245 62.10 17.10 44.10 32.0 47.90 43.0 4.0 37
245.00 BIIB1425D245 40.70 -5.20 45.10 33.0 48.30 54.0 2.0 2
250.00 BIIB1419D250 43.02 0.00 39.50 20.0 43.00 73.0 10.0 201
250.00 BIIB1425D250 58.80 17.70 40.20 33.0 43.40 1.0 2.0 11
255.00 BIIB1419D255 36.36 -0.54 34.50 20.0 38.00 72.0 1.0 185
255.00 BIIB1425D255 21.80 -14.40 35.30 33.0 38.60 76.0 1.0 4
257.50 BIIB1425D257.5 0.00 0.00 33.10 22.0 36.20 44.0 0.0 0
260.00 BIIB1419D260 33.00 -0.07 29.20 10.0 32.00 63.0 18.0 110
260.00 BIIB1425D260 22.40 -9.20 30.80 22.0 33.90 60.0 4.0 76
262.50 BIIB1419D262.5 27.90 0.00 25.90 3.0 30.60 21.0 0.0 0
262.50 BIIB1425D262.5 0.00 0.00 28.20 33.0 31.60 74.0 0.0 0
265.00 BIIB1419D265 28.35 0.00 24.00 43.0 27.90 53.0 1.0 53
265.00 BIIB1425D265 29.91 0.00 26.30 31.0 29.30 169.0 1.0 12
267.50 BIIB1419D267.5 20.50 0.00 21.00 44.0 25.40 53.0 1.0 7
267.50 BIIB1425D267.5 0.00 0.00 23.60 46.0 27.00 105.0 0.0 0
270.00 BIIB1419D270 21.50 -1.77 20.20 20.0 22.10 79.0 424.0 1,309
270.00 BIIB1425D270 25.47 0.00 22.00 32.0 24.90 172.0 10.0 22
272.50 BIIB1419D272.5 17.90 0.00 16.10 33.0 20.40 53.0 0.0 0
272.50 BIIB1425D272.5 0.00 0.00 19.90 31.0 22.70 106.0 0.0 0
275.00 BIIB1419D275 17.00 1.21 14.90 10.0 17.90 63.0 6.0 133
275.00 BIIB1425D275 20.00 0.00 17.90 31.0 20.80 178.0 8.0 20
277.50 BIIB1419D277.5 8.82 -4.08 11.40 33.0 15.40 53.0 81.0 51
277.50 BIIB1425D277.5 0.00 0.00 15.90 33.0 18.80 109.0 0.0 0
280.00 BIIB1419D280 10.50 -1.70 10.10 20.0 11.10 10.0 40.0 242
280.00 BIIB1425D280 16.10 -0.40 14.20 21.0 16.60 186.0 2.0 41
282.50 BIIB1419D282.5 5.40 0.00 7.40 48.0 10.40 91.0 5.0 100
282.50 BIIB1425D282.5 15.50 0.00 12.40 32.0 14.00 89.0 11.0 0
285.00 BIIB1419D285 6.30 -1.20 5.00 10.0 7.90 118.0 13.0 532
285.00 BIIB1425D285 12.80 -0.83 10.70 5.0 12.70 216.0 6.0 85
287.50 BIIB1419D287.5 5.25 -0.39 2.65 22.0 4.50 135.0 112.0 128
287.50 BIIB1425D287.5 0.00 0.00 9.10 35.0 10.70 54.0 0.0 0
290.00 BIIB1419D290 1.20 -2.88 0.35 32.0 1.45 166.0 1053.0 1,004
290.00 BIIB1425D290 8.70 -1.40 8.00 31.0 8.60 20.0 21.0 85
292.50 BIIB1419D292.5 0.50 -2.35 0.05 27.0 0.10 24.0 75.0 270
292.50 BIIB1425D292.5 7.50 0.00 6.80 32.0 7.80 52.0 28.0 0
295.00 BIIB1419D295 0.05 -1.84 0.05 14.0 0.05 24.0 173.0 350
295.00 BIIB1425D295 6.56 -0.84 5.80 20.0 7.00 207.0 58.0 126
297.50 BIIB1419D297.5 0.05 -1.25 0.05 1.0 0.05 24.0 67.0 147
297.50 BIIB1425D297.5 5.50 0.00 4.80 31.0 5.90 88.0 2.0 0
300.00 BIIB1419D300 0.15 -0.55 0.05 1.0 0.05 24.0 573.0 2,162
300.00 BIIB1425D300 4.40 -1.51 4.10 13.0 5.00 31.0 66.0 139
302.50 BIIB1419D302.5 0.15 -0.45 0.15 2.0 0.05 4.0 7.0 73
302.50 BIIB1425D302.5 0.00 0.00 3.40 26.0 4.60 76.0 0.0 0
305.00 BIIB1419D305 0.12 -0.43 0.10 4.0 0.05 28.0 9.0 815
305.00 BIIB1425D305 3.30 -0.57 2.80 21.0 3.80 186.0 21.0 74
307.50 BIIB1419D307.5 0.25 0.00 0.05 30.0 0.05 4.0 10.0 23
307.50 BIIB1425D307.5 2.83 0.00 2.05 41.0 3.40 94.0 2.0 0
310.00 BIIB1419D310 0.05 0.00 0.05 5.0 0.05 30.0 9.0 412
310.00 BIIB1425D310 2.30 -0.29 1.85 33.0 2.80 216.0 10.0 93
312.50 BIIB1419D312.5 0.34 0.29 0.05 11.0 0.05 4.0 40.0 53
312.50 BIIB1425D312.5 1.96 0.00 1.40 45.0 2.50 92.0 28.0 0
315.00 BIIB1419D315 0.06 0.01 0.05 3.0 0.05 30.0 13.0 377
315.00 BIIB1425D315 1.65 0.55 1.15 5.0 2.10 232.0 18.0 68
317.50 BIIB1419D317.5 1.35 1.30 0.05 4.0 0.05 4.0 5.0 5
317.50 BIIB1425D317.5 0.00 0.00 0.85 30.0 1.85 61.0 0.0 0
320.00 BIIB1419D320 0.03 -0.08 0.05 1.0 0.05 35.0 2.0 648
320.00 BIIB1425D320 1.15 -0.15 0.85 21.0 1.45 172.0 17.0 89
322.50 BIIB1419D322.5 0.15 0.00 0.05 11.0 0.05 4.0 0.0 0
322.50 BIIB1425D322.5 1.15 0.00 0.30 47.0 1.25 140.0 8.0 31
325.00 BIIB1419D325 0.03 -0.02 0.05 1.0 0.05 30.0 4.0 1,131
325.00 BIIB1425D325 0.95 0.00 0.15 75.0 1.05 54.0 10.0 62
327.50 BIIB1419D327.5 0.25 0.00 0.05 1.0 0.05 4.0 0.0 0
327.50 BIIB1425D327.5 0.69 0.34 0.10 36.0 0.80 44.0 1.0 13
330.00 BIIB1419D330 0.08 0.00 0.05 2.0 0.05 34.0 5.0 875
330.00 BIIB1425D330 0.05 0.00 0.10 72.0 0.75 42.0 10.0 93
332.50 BIIB1419D332.5 0.15 0.00 0.15 11.0 0.05 4.0 0.0 0
332.50 BIIB1425D332.5 2.10 2.00 0.25 10.0 1.10 86.0 5.0 51
335.00 BIIB1419D335 0.03 0.00 0.05 1.0 0.05 30.0 1.0 1,040
335.00 BIIB1425D335 0.50 0.00 0.15 26.0 0.70 87.0 10.0 93
337.50 BIIB1425D337.5 0.65 0.60 0.05 2.0 0.90 61.0 5.0 10
340.00 BIIB1419D340 0.10 0.00 0.10 10.0 0.05 30.0 11.0 571
340.00 BIIB1425D340 0.25 -0.15 0.20 2.0 0.40 30.0 7.0 67
342.50 BIIB1425D342.5 1.16 1.11 0.05 2.0 0.80 79.0 1.0 8
345.00 BIIB1419D345 0.05 0.00 0.05 6.0 0.05 30.0 7.0 341
345.00 BIIB1425D345 2.10 2.05 0.15 10.0 0.85 81.0 11.0 11
347.50 BIIB1425D347.5 1.02 0.97 0.10 10.0 0.90 114.0 1.0 4
350.00 BIIB1419D350 0.03 -0.02 0.05 1.0 0.05 47.0 10.0 745
350.00 BIIB1425D350 0.99 0.84 0.15 9.0 0.60 88.0 7.0 54
352.50 BIIB1425D352.5 4.40 4.30 0.05 10.0 1.05 114.0 1.0 11
355.00 BIIB1419D355 0.02 -0.03 0.05 20.0 0.05 30.0 10.0 314
355.00 BIIB1425D355 0.46 0.41 0.05 1.0 0.60 31.0 2.0 22
357.50 BIIB1425D357.5 0.05 0.00 0.05 1.0 0.90 30.0 0.0 0
360.00 BIIB1419D360 0.10 0.05 0.05 2.0 0.05 30.0 10.0 324
360.00 BIIB1425D360 1.90 1.85 0.05 11.0 0.85 33.0 2.0 23
362.50 BIIB1425D362.5 9.30 9.25 0.05 1.0 0.80 29.0 24.0 26
365.00 BIIB1419D365 0.03 -0.02 0.05 2.0 0.05 71.0 11.0 219
365.00 BIIB1425D365 0.78 -0.12 0.05 1.0 0.75 31.0 13.0 7
367.50 BIIB1425D367.5 2.10 1.25 0.05 10.0 0.70 31.0 4.0 4
370.00 BIIB1419D370 0.01 -0.04 0.05 7.0 0.05 30.0 1.0 322
370.00 BIIB1425D370 2.05 1.20 0.05 3.0 0.65 31.0 12.0 12
372.50 BIIB1425D372.5 1.70 0.90 0.05 20.0 0.65 36.0 11.0 11
375.00 BIIB1419D375 0.05 0.00 0.05 2.0 0.05 33.0 3.0 855
375.00 BIIB1425D375 0.83 0.08 0.10 1.0 0.55 31.0 13.0 18
377.50 BIIB1425D377.5 3.70 3.00 0.15 11.0 0.55 36.0 1.0 1
380.00 BIIB1419D380 0.05 0.00 0.05 40.0 0.05 30.0 1.0 1,030
380.00 BIIB1425D380 6.10 5.45 0.15 11.0 0.50 31.0 2.0 10
385.00 BIIB1419D385 0.20 0.15 0.20 3.0 0.05 30.0 10.0 244
385.00 BIIB1425D385 5.10 4.50 0.10 11.0 0.40 31.0 13.0 40
390.00 BIIB1419D390 0.05 0.00 0.05 31.0 0.05 30.0 71.0 408
390.00 BIIB1425D390 3.20 2.70 0.05 11.0 0.35 36.0 13.0 13
395.00 BIIB1419D395 0.05 0.00 0.10 11.0 0.05 30.0 1.0 594
395.00 BIIB1425D395 2.70 2.25 0.05 11.0 0.30 21.0 13.0 13
400.00 BIIB1419D400 0.19 0.04 0.05 11.0 0.05 4.0 3.0 69
400.00 BIIB1425D400 1.65 1.25 0.10 2.0 0.20 4.0 11.0 11
405.00 BIIB1419D405 0.08 -0.07 0.05 11.0 0.05 4.0 21.0 93
405.00 BIIB1425D405 0.30 0.00 0.05 2.0 0.15 20.0 0.0 0
410.00 BIIB1419D410 0.03 -0.12 0.05 11.0 0.05 4.0 21.0 33
410.00 BIIB1425D410 0.25 0.00 0.05 2.0 0.15 20.0 0.0 0
415.00 BIIB1419D415 1.05 -0.55 0.05 5.0 0.05 4.0 9.0 27
415.00 BIIB1425D415 0.20 0.00 0.05 11.0 0.10 20.0 0.0 0
420.00 BIIB1419D420 0.29 0.24 0.05 5.0 0.05 30.0 10.0 170
420.00 BIIB1425D420 0.20 0.00 0.10 2.0 0.10 4.0 0.0 0
425.00 BIIB1419D425 0.23 0.08 0.05 2.0 0.05 4.0 3.0 35
425.00 BIIB1425D425 1.75 0.00 0.10 2.0 0.05 4.0 0.0 0
430.00 BIIB1419D430 0.65 0.60 0.05 2.0 0.05 4.0 5.0 105
430.00 BIIB1425D430 0.20 0.00 0.05 2.0 0.05 4.0 0.0 0
435.00 BIIB1419D435 0.18 0.03 0.05 11.0 0.05 4.0 3.0 5
435.00 BIIB1425D435 1.75 0.00 0.05 3.0 0.05 4.0 0.0 0
440.00 BIIB1419D440 0.40 -1.20 0.05 11.0 0.05 4.0 5.0 27
440.00 BIIB1425D440 1.75 0.00 0.05 3.0 0.05 4.0 0.0 0
445.00 BIIB1419D445 0.35 -1.25 0.05 11.0 0.05 4.0 7.0 10
445.00 BIIB1425D445 1.75 0.00 0.10 11.0 0.05 4.0 0.0 0
450.00 BIIB1419D450 0.35 0.20 0.05 11.0 0.05 4.0 12.0 11
450.00 BIIB1425D450 1.75 0.00 0.05 11.0 0.05 4.0 0.0 0
455.00 BIIB1419D455 0.45 0.30 0.05 11.0 0.05 4.0 1.0 1
455.00 BIIB1425D455 1.75 0.00 0.05 11.0 0.05 4.0 0.0 0
460.00 BIIB1419D460 0.40 -0.85 0.05 11.0 0.05 4.0 2.0 20
460.00 BIIB1425D460 1.75 0.00 0.05 11.0 0.05 4.0 0.0 0
465.00 BIIB1419D465 0.25 0.10 0.05 2.0 0.05 4.0 1.0 1

Put Options: BIIB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
105.00 BIIB1419P105 0.05 -1.35 0.05 2.0 0.05 4.0 5.0 19
110.00 BIIB1419P110 0.05 -1.35 0.05 2.0 0.05 4.0 5.0 57
115.00 BIIB1419P115 0.05 -1.35 0.05 3.0 0.05 4.0 1.0 22
120.00 BIIB1419P120 0.05 -1.35 0.05 3.0 0.05 4.0 5.0 27
125.00 BIIB1419P125 0.05 -1.35 0.05 3.0 0.05 4.0 5.0 10
130.00 BIIB1419P130 0.20 0.15 0.05 3.0 0.05 30.0 20.0 144
135.00 BIIB1419P135 1.20 1.05 0.05 10.0 0.05 4.0 10.0 20
140.00 BIIB1419P140 0.02 -0.03 0.05 2.0 0.05 4.0 1.0 14
145.00 BIIB1419P145 0.05 -0.10 0.05 3.0 0.05 4.0 3.0 32
150.00 BIIB1419P150 0.15 0.10 0.05 10.0 0.05 30.0 12.0 136
155.00 BIIB1419P155 0.57 0.42 0.05 1.0 0.05 4.0 12.0 14
160.00 BIIB1419P160 0.05 -0.10 0.05 2.0 0.05 4.0 5.0 96
165.00 BIIB1419P165 0.20 -1.20 0.05 1.0 0.05 4.0 6.0 25
170.00 BIIB1419P170 0.20 0.05 0.05 12.0 0.05 4.0 8.0 67
175.00 BIIB1419P175 0.05 -0.10 0.05 1.0 0.05 4.0 2.0 33
180.00 BIIB1419P180 0.05 -0.10 0.05 1.0 0.05 4.0 1.0 52
185.00 BIIB1419P185 0.10 0.05 0.05 10.0 0.05 30.0 1.0 172
190.00 BIIB1419P190 0.15 -1.25 0.05 2.0 0.05 4.0 20.0 80
195.00 BIIB1419P195 0.05 0.00 0.05 5.0 0.05 30.0 6.0 113
200.00 BIIB1419P200 0.05 0.00 0.05 8.0 0.05 30.0 3.0 178
205.00 BIIB1419P205 0.05 0.00 0.05 2.0 0.05 30.0 1.0 165
210.00 BIIB1419P210 0.05 0.00 0.05 2.0 0.05 30.0 2.0 374
210.00 BIIB1425P210 0.05 0.00 0.05 1.0 0.05 1.0 0.0 0
215.00 BIIB1419P215 0.05 -0.05 0.05 11.0 0.05 4.0 1.0 89
215.00 BIIB1425P215 0.10 0.00 0.10 11.0 0.50 31.0 0.0 0
220.00 BIIB1419P220 0.05 0.00 0.05 3.0 0.05 30.0 3.0 195
220.00 BIIB1425P220 0.15 0.00 0.15 11.0 0.70 48.0 0.0 0
225.00 BIIB1419P225 0.49 0.44 0.05 1.0 0.05 30.0 2.0 207
225.00 BIIB1425P225 0.20 0.00 0.20 11.0 0.95 53.0 0.0 0
230.00 BIIB1419P230 0.05 0.00 0.05 1.0 0.05 24.0 3.0 138
230.00 BIIB1425P230 0.10 0.00 0.05 10.0 1.10 48.0 0.0 0
235.00 BIIB1419P235 0.05 0.00 0.10 10.0 0.05 24.0 10.0 112
235.00 BIIB1425P235 0.40 0.00 0.10 10.0 1.35 149.0 0.0 0
240.00 BIIB1419P240 0.65 0.60 0.10 35.0 0.05 30.0 10.0 167
240.00 BIIB1425P240 1.85 1.75 0.25 11.0 1.80 147.0 6.0 3
245.00 BIIB1419P245 0.15 0.00 0.05 1.0 0.05 28.0 24.0 269
245.00 BIIB1425P245 1.00 0.95 0.05 7.0 1.55 118.0 51.0 53
250.00 BIIB1419P250 0.10 0.00 0.05 1.0 0.05 30.0 3.0 450
250.00 BIIB1425P250 0.90 0.00 0.55 11.0 1.55 129.0 5.0 20
255.00 BIIB1419P255 0.03 -0.79 0.05 2.0 0.05 30.0 2.0 404
255.00 BIIB1425P255 0.45 -1.15 0.05 5.0 1.35 160.0 1.0 36
257.50 BIIB1425P257.5 0.00 0.00 0.05 42.0 1.10 31.0 0.0 0
260.00 BIIB1419P260 0.02 -0.08 0.05 3.0 0.05 30.0 8.0 608
260.00 BIIB1425P260 1.00 -0.10 0.50 2.0 1.00 5.0 1.0 43
262.50 BIIB1419P262.5 0.12 0.00 0.05 6.0 0.05 4.0 20.0 92
262.50 BIIB1425P262.5 1.10 0.00 0.50 85.0 1.70 60.0 2.0 0
265.00 BIIB1419P265 0.17 0.00 0.05 10.0 0.05 28.0 44.0 639
265.00 BIIB1425P265 4.44 2.89 0.65 64.0 1.75 96.0 1.0 29
267.50 BIIB1419P267.5 0.05 -0.15 0.05 4.0 0.05 30.0 4.0 163
267.50 BIIB1425P267.5 1.50 0.00 0.80 67.0 1.75 11.0 2.0 0
270.00 BIIB1419P270 0.05 -0.19 0.05 11.0 0.05 28.0 22.0 907
270.00 BIIB1425P270 1.75 -0.94 1.30 93.0 2.15 35.0 21.0 49
272.50 BIIB1419P272.5 0.20 0.00 0.05 20.0 0.05 4.0 94.0 80
272.50 BIIB1425P272.5 0.00 0.00 1.40 53.0 2.70 41.0 0.0 0
275.00 BIIB1419P275 0.13 -0.04 0.05 1.0 0.05 30.0 1.0 584
275.00 BIIB1425P275 2.50 -0.84 2.15 79.0 3.10 32.0 91.0 68
277.50 BIIB1419P277.5 0.35 0.00 0.05 1.0 0.05 4.0 24.0 43
277.50 BIIB1425P277.5 2.83 0.00 2.20 71.0 3.70 52.0 20.0 0
280.00 BIIB1419P280 0.05 -0.40 0.05 4.0 0.05 24.0 28.0 694
280.00 BIIB1425P280 3.58 -0.77 3.20 52.0 4.30 42.0 34.0 56
282.50 BIIB1419P282.5 0.05 -0.70 0.05 4.0 0.05 24.0 18.0 155
282.50 BIIB1425P282.5 0.00 0.00 3.40 73.0 5.10 42.0 0.0 0
285.00 BIIB1419P285 0.02 -1.13 0.05 1.0 0.05 50.0 109.0 726
285.00 BIIB1425P285 5.50 -1.50 4.60 89.0 6.10 79.0 42.0 16
287.50 BIIB1419P287.5 0.01 -1.97 0.05 1.0 0.05 24.0 48.0 106
287.50 BIIB1425P287.5 5.48 0.00 5.20 72.0 7.10 42.0 10.0 0
290.00 BIIB1419P290 0.15 -2.65 0.05 30.0 0.25 14.0 208.0 623
290.00 BIIB1425P290 6.96 -2.04 6.20 70.0 8.10 46.0 41.0 54
292.50 BIIB1419P292.5 1.01 -2.59 0.50 124.0 2.60 70.0 150.0 65
292.50 BIIB1425P292.5 7.40 0.00 7.50 82.0 9.50 46.0 21.0 0
295.00 BIIB1419P295 3.00 -2.59 2.40 172.0 5.10 79.0 153.0 624
295.00 BIIB1425P295 9.35 -0.15 9.20 79.0 10.90 44.0 89.0 58
297.50 BIIB1419P297.5 7.50 0.00 4.50 52.0 8.40 33.0 19.0 21
297.50 BIIB1425P297.5 9.70 0.00 10.50 7.0 12.60 4.0 3.0 0
300.00 BIIB1419P300 7.70 -2.25 7.50 80.0 10.00 45.0 111.0 464
300.00 BIIB1425P300 13.70 -1.00 12.10 64.0 14.10 36.0 13.0 82
302.50 BIIB1419P302.5 10.20 0.00 9.50 52.0 13.20 33.0 0.0 0
302.50 BIIB1425P302.5 0.00 0.00 13.90 73.0 16.10 44.0 0.0 0
305.00 BIIB1419P305 12.32 -3.21 12.10 55.0 15.20 42.0 31.0 208
305.00 BIIB1425P305 16.50 0.50 15.00 88.0 17.80 22.0 1.0 48
307.50 BIIB1419P307.5 21.90 7.20 14.70 32.0 18.90 33.0 13.0 13
307.50 BIIB1425P307.5 0.00 0.00 17.00 88.0 19.90 31.0 0.0 0
310.00 BIIB1419P310 17.34 -1.51 17.20 46.0 19.80 42.0 28.0 539
310.00 BIIB1425P310 31.75 11.85 19.10 86.0 22.00 31.0 26.0 41
312.50 BIIB1419P312.5 19.50 0.00 19.60 32.0 23.40 33.0 0.0 0
312.50 BIIB1425P312.5 0.00 0.00 21.30 90.0 23.80 20.0 0.0 0
315.00 BIIB1419P315 23.20 -0.65 22.20 1.0 24.80 42.0 28.0 331
315.00 BIIB1425P315 25.07 1.37 23.50 89.0 26.50 124.0 10.0 42
317.50 BIIB1419P317.5 24.40 0.00 24.70 32.0 28.60 2.0 0.0 0
317.50 BIIB1425P317.5 0.00 0.00 25.80 87.0 28.40 22.0 0.0 0
320.00 BIIB1419P320 28.20 -1.27 27.20 46.0 30.30 42.0 58.0 292
320.00 BIIB1425P320 27.60 -0.60 28.10 66.0 30.90 43.0 20.0 34
322.50 BIIB1419P322.5 28.90 0.00 29.70 32.0 33.70 33.0 0.0 0
322.50 BIIB1425P322.5 32.30 1.40 30.40 44.0 33.80 38.0 2.0 24
325.00 BIIB1419P325 32.06 -1.83 32.20 26.0 35.30 42.0 26.0 249
325.00 BIIB1425P325 47.17 14.37 32.80 33.0 36.20 38.0 5.0 20
327.50 BIIB1419P327.5 34.10 0.00 34.70 32.0 38.80 33.0 0.0 0
327.50 BIIB1425P327.5 27.20 -8.00 35.20 33.0 38.30 22.0 5.0 29
330.00 BIIB1419P330 37.32 -0.89 37.20 46.0 40.70 45.0 4.0 1,211
330.00 BIIB1425P330 21.00 -16.50 37.60 11.0 40.90 1.0 21.0 21
332.50 BIIB1419P332.5 39.10 0.00 39.70 32.0 43.60 2.0 0.0 0
332.50 BIIB1425P332.5 30.90 -9.00 40.00 33.0 43.60 22.0 4.0 24
335.00 BIIB1419P335 42.00 -1.24 42.10 1.0 45.30 42.0 13.0 342
335.00 BIIB1425P335 26.85 -15.55 42.60 33.0 45.90 22.0 11.0 6
337.50 BIIB1425P337.5 31.80 -13.30 44.90 44.0 48.70 22.0 3.0 13
340.00 BIIB1419P340 48.34 -0.53 47.20 1.0 50.90 45.0 15.0 247
340.00 BIIB1425P340 49.30 0.00 47.40 33.0 51.30 33.0 2.0 2
342.50 BIIB1425P342.5 30.60 -18.80 49.90 43.0 53.80 22.0 1.0 1
345.00 BIIB1419P345 53.10 1.10 52.20 63.0 55.40 42.0 12.0 158
345.00 BIIB1425P345 60.30 8.20 52.70 33.0 56.30 22.0 2.0 12
347.50 BIIB1425P347.5 54.60 0.00 55.30 33.0 58.80 22.0 0.0 0
350.00 BIIB1419P350 57.49 -3.61 57.20 47.0 59.90 42.0 58.0 158
350.00 BIIB1425P350 43.40 -13.70 57.20 43.0 61.10 22.0 1.0 14
352.50 BIIB1425P352.5 46.40 -13.10 59.80 43.0 63.80 33.0 7.0 7
355.00 BIIB1419P355 64.20 2.50 62.10 26.0 65.30 32.0 14.0 38
355.00 BIIB1425P355 61.90 0.00 62.30 33.0 65.90 22.0 0.0 0
357.50 BIIB1425P357.5 61.10 -3.40 64.80 44.0 68.10 3.0 1.0 1
360.00 BIIB1419P360 68.02 1.12 67.20 53.0 71.50 33.0 2.0 87
360.00 BIIB1425P360 68.02 1.12 67.30 33.0 71.10 21.0 2.0 12
362.50 BIIB1425P362.5 69.40 0.00 69.80 1.0 73.10 2.0 0.0 0
365.00 BIIB1419P365 63.87 -7.93 72.20 53.0 76.20 32.0 6.0 46
365.00 BIIB1425P365 77.71 6.11 72.60 21.0 75.60 2.0 2.0 2
367.50 BIIB1425P367.5 76.50 2.20 75.10 21.0 78.10 2.0 1.0 1
370.00 BIIB1419P370 62.50 -13.60 77.20 53.0 81.20 32.0 2.0 22
370.00 BIIB1425P370 76.10 0.00 77.20 2.0 80.60 2.0 0.0 0
372.50 BIIB1425P372.5 78.90 0.00 79.60 32.0 83.10 2.0 0.0 0
375.00 BIIB1419P375 76.38 -4.82 82.20 32.0 85.80 32.0 2.0 10
375.00 BIIB1425P375 81.20 0.00 82.20 21.0 85.60 2.0 0.0 0
377.50 BIIB1425P377.5 84.00 0.00 84.60 31.0 88.20 22.0 0.0 0
380.00 BIIB1419P380 33.30 -53.50 87.20 43.0 91.20 52.0 11.0 1
380.00 BIIB1425P380 86.20 0.00 87.10 31.0 91.20 21.0 0.0 0
385.00 BIIB1419P385 49.80 -42.00 92.10 1.0 95.60 4.0 3.0 4
385.00 BIIB1425P385 91.40 0.00 92.60 21.0 95.60 22.0 0.0 0
390.00 BIIB1419P390 90.15 -6.65 97.20 43.0 101.40 33.0 3.0 10
390.00 BIIB1425P390 96.30 0.00 97.10 21.0 101.30 1.0 0.0 0
395.00 BIIB1419P395 104.20 2.30 102.10 43.0 105.90 2.0 2.0 2
395.00 BIIB1425P395 101.90 0.00 102.70 1.0 105.80 22.0 0.0 0
400.00 BIIB1419P400 108.60 1.80 107.20 43.0 110.90 32.0 1.0 2
400.00 BIIB1425P400 106.80 0.00 107.20 21.0 111.20 22.0 0.0 0
405.00 BIIB1419P405 111.20 0.00 112.20 54.0 116.20 32.0 0.0 0
405.00 BIIB1425P405 111.20 0.00 111.30 1.0 116.30 1.0 0.0 0
410.00 BIIB1419P410 116.30 0.00 117.20 42.0 121.20 32.0 0.0 0
410.00 BIIB1425P410 116.20 0.00 116.90 11.0 121.20 2.0 0.0 0
415.00 BIIB1419P415 114.18 -7.62 122.20 32.0 125.90 32.0 1.0 1
415.00 BIIB1425P415 121.80 0.00 121.30 1.0 126.30 1.0 0.0 0
420.00 BIIB1419P420 132.60 5.80 127.20 32.0 130.90 32.0 1.0 2
420.00 BIIB1425P420 126.20 0.00 127.20 21.0 131.20 22.0 0.0 0
425.00 BIIB1419P425 82.90 -48.90 132.20 42.0 135.80 32.0 2.0 2
425.00 BIIB1425P425 131.50 0.00 132.20 2.0 136.20 3.0 0.0 0
430.00 BIIB1419P430 87.90 -48.90 137.20 42.0 140.80 32.0 2.0 2
430.00 BIIB1425P430 136.50 0.00 137.20 21.0 140.90 22.0 0.0 0
435.00 BIIB1419P435 141.80 0.00 142.20 42.0 145.80 32.0 0.0 0
435.00 BIIB1425P435 141.40 0.00 142.00 42.0 146.20 2.0 0.0 0
440.00 BIIB1419P440 100.20 -46.40 147.20 45.0 151.40 32.0 1.0 1
440.00 BIIB1425P440 146.50 0.00 147.00 41.0 150.70 22.0 0.0 0
445.00 BIIB1419P445 105.20 -46.60 152.20 42.0 156.00 32.0 1.0 1
445.00 BIIB1425P445 151.10 0.00 152.20 1.0 156.50 11.0 0.0 0
450.00 BIIB1419P450 156.80 0.00 157.20 42.0 160.70 32.0 0.0 0
450.00 BIIB1425P450 156.40 0.00 157.20 1.0 161.50 11.0 0.0 0
455.00 BIIB1419P455 155.60 -5.50 162.20 32.0 166.40 33.0 2.0 2
455.00 BIIB1425P455 161.50 0.00 162.20 10.0 166.50 21.0 0.0 0
460.00 BIIB1419P460 133.51 -33.09 167.20 45.0 170.80 32.0 2.0 2
460.00 BIIB1425P460 166.70 0.00 165.70 1.0 170.70 1.0 0.0 0
465.00 BIIB1419P465 125.00 -46.10 172.20 32.0 176.20 33.0 1.0 4
Trading Center