Celgene Corp $86.47

up +0.28


25/7/2014 11:30 AM  |  NASDAQ : CELG  
Industries : Drugs / Biotechnology
Last Trade: 86.47
Trade Time: Jul 25 11:30 AM Eastern Daylight Time
Change: 0.28 (0.33 %)
Prev Close: 86.19
Open: 86.26
Bid: 86.44
Ask: 86.47
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get CELG Trend Analysis - it has underperformed the S&P 500 by 55%
Options:

Call Options: CELG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 CELG1425G60 24.40 0.00 25.75 45.0 27.10 40.0 0.0 0
65.00 CELG1425G65 19.10 0.00 20.75 69.0 22.15 27.0 0.0 0
67.50 CELG1425G67.5 16.60 0.00 18.25 69.0 19.75 46.0 0.0 6
69.50 CELG1425G69.5 15.55 0.00 16.00 55.0 17.75 46.0 0.0 0
70.00 CELG1425G70 15.05 0.00 15.75 61.0 17.25 91.0 0.0 0
70.50 CELG1425G70.5 14.55 0.00 15.10 69.0 16.90 46.0 0.0 0
71.00 CELG1425G71 14.05 0.00 14.50 69.0 16.25 46.0 0.0 0
71.50 CELG1425G71.5 13.50 0.00 14.00 46.0 15.75 111.0 0.0 0
72.00 CELG1425G72 13.00 0.00 13.60 46.0 15.25 111.0 0.0 0
72.50 CELG1425G72.5 13.00 0.45 13.05 87.0 14.75 67.0 1.0 1
73.00 CELG1425G73 12.05 0.00 12.60 46.0 14.25 111.0 0.0 0
73.50 CELG1425G73.5 11.65 0.00 12.25 54.0 13.90 65.0 0.0 0
74.00 CELG1425G74 11.15 0.00 11.55 157.0 13.10 61.0 0.0 0
74.50 CELG1425G74.5 10.65 0.00 11.00 144.0 12.60 61.0 0.0 0
75.00 CELG1425G75 10.15 0.00 10.50 346.0 12.10 200.0 0.0 0
76.00 CELG1425G76 9.15 0.00 9.70 439.0 11.10 292.0 0.0 0
76.25 CELG1425G76.25 13.68 4.78 9.40 427.0 11.05 339.0 4.0 36
77.00 CELG1425G77 8.15 0.00 8.70 364.0 10.10 258.0 0.0 0
77.50 CELG1425G77.5 9.48 1.88 8.50 1161.0 9.60 1187.0 4.0 107
78.00 CELG1425G78 7.20 0.00 7.75 379.0 9.10 276.0 0.0 0
78.75 CELG1425G78.75 7.53 0.00 7.00 379.0 8.35 294.0 2.0 27
79.00 CELG1425G79 6.20 0.00 6.75 381.0 8.15 354.0 0.0 0
80.00 CELG1425G80 6.80 0.45 6.05 441.0 7.10 359.0 4.0 67
81.00 CELG1425G81 5.80 1.55 4.80 484.0 5.90 39.0 5.0 5
81.25 CELG1425G81.25 4.92 -0.28 4.80 1079.0 5.70 105.0 100.0 184
82.00 CELG1425G82 4.05 0.80 3.80 290.0 5.10 286.0 13.0 26
82.50 CELG1425G82.5 3.49 0.00 3.35 1318.0 4.60 1260.0 24.0 326
83.00 CELG1425G83 6.20 3.47 2.80 458.0 4.10 329.0 6.0 2
83.75 CELG1425G83.75 2.85 0.13 2.31 1401.0 3.30 1332.0 500.0 678
84.00 CELG1425G84 3.01 1.31 2.06 375.0 3.10 176.0 4.0 54
85.00 CELG1425G85 1.81 0.43 1.71 150.0 1.92 23.0 170.0 598
86.00 CELG1425G86 0.55 -0.24 0.86 55.0 0.99 50.0 53.0 296
86.25 CELG1425G86.25 0.58 0.03 0.67 88.0 0.81 51.0 765.0 900
87.00 CELG1425G87 0.15 -0.22 0.25 51.0 0.32 306.0 197.0 469
87.50 CELG1425G87.5 0.12 -0.13 0.09 20.0 0.15 165.0 87.0 1,638
88.00 CELG1425G88 0.06 -0.09 0.04 33.0 0.09 149.0 38.0 441
88.75 CELG1425G88.75 0.05 -0.01 0.02 1.0 0.10 83.0 8.0 2,216
89.00 CELG1425G89 0.03 -0.04 0.01 17.0 0.11 801.0 1.0 539
90.00 CELG1425G90 0.04 0.01 0.01 21.0 0.04 32.0 60.0 1,997
91.00 CELG1425G91 0.02 0.00 0.02 4.0 0.04 204.0 62.0 619
91.25 CELG1425G91.25 0.01 -0.03 0.01 2.0 0.04 207.0 2.0 446
92.00 CELG1425G92 0.03 0.00 0.03 3.0 0.03 174.0 18.0 154
92.50 CELG1425G92.5 0.04 0.00 0.01 2.0 0.01 4.0 16.0 351
93.00 CELG1425G93 0.07 0.00 0.21 32.0 0.03 61.0 54.0 142
93.75 CELG1425G93.75 0.02 0.00 0.12 20.0 0.03 67.0 7.0 50
94.00 CELG1425G94 0.23 0.21 0.09 164.0 0.02 1.0 33.0 33
95.00 CELG1425G95 0.12 0.09 0.15 5.0 0.03 69.0 8.0 235
96.00 CELG1425G96 0.10 0.06 0.01 10.0 0.03 70.0 18.0 18
96.25 CELG1425G96.25 0.28 0.24 0.01 10.0 0.03 68.0 2.0 52
97.00 CELG1425G97 0.04 0.00 0.01 1.0 0.03 70.0 0.0 0
97.50 CELG1425G97.5 0.04 0.00 0.01 1.0 0.03 69.0 0.0 0
98.00 CELG1425G98 0.03 0.00 0.01 21.0 0.03 70.0 0.0 0
98.75 CELG1425G98.75 0.04 0.00 0.01 10.0 0.03 69.0 0.0 0
99.00 CELG1425G99 0.04 0.00 0.01 20.0 0.03 81.0 0.0 0
100.00 CELG1425G100 0.13 0.09 0.01 20.0 0.03 69.0 100.0 100
101.00 CELG1425G101 0.03 0.00 0.00 0.0 0.03 62.0 0.0 0
101.25 CELG1425G101.25 0.05 0.02 0.01 2.0 0.03 62.0 8.0 8
102.00 CELG1425G102 0.03 0.00 0.00 0.0 0.03 65.0 0.0 0
105.00 CELG1425G105 0.03 0.00 0.00 0.0 0.03 65.0 0.0 0
110.00 CELG1425G110 0.03 0.00 0.00 0.0 0.03 210.0 0.0 0
130.00 CELG1425G130 0.00 0.00 41.20 37.0 44.65 24.0 0.0 0
135.00 CELG1425G135 36.76 0.00 36.25 37.0 39.85 24.0 3.0 3
139.00 CELG1425G139 0.00 0.00 32.35 27.0 35.95 25.0 0.0 0
140.00 CELG1425G140 0.00 0.00 31.35 37.0 34.70 27.0 0.0 0
141.00 CELG1425G141 0.00 0.00 30.40 37.0 33.75 25.0 0.0 0
142.00 CELG1425G142 0.00 0.00 29.40 27.0 32.90 24.0 0.0 0
143.00 CELG1425G143 0.00 0.00 28.40 27.0 31.75 27.0 0.0 0
144.00 CELG1425G144 0.00 0.00 27.40 48.0 30.75 36.0 0.0 0
145.00 CELG1425G145 0.00 0.00 26.40 48.0 29.75 38.0 0.0 0
146.00 CELG1425G146 0.00 0.00 25.40 27.0 28.85 26.0 0.0 0
147.00 CELG1425G147 0.00 0.00 24.60 37.0 27.95 37.0 0.0 0
148.00 CELG1425G148 0.00 0.00 23.55 37.0 26.90 27.0 0.0 0
149.00 CELG1425G149 0.00 0.00 22.55 27.0 26.05 27.0 0.0 0
150.00 CELG1425G150 0.00 0.00 21.65 38.0 25.10 48.0 0.0 0
152.50 CELG1425G152.5 16.84 0.00 19.55 40.0 22.25 41.0 2.0 19
155.00 CELG1425G155 13.00 0.00 17.15 60.0 19.95 144.0 47.0 63
157.50 CELG1425G157.5 6.61 0.00 15.60 216.0 17.50 741.0 1.0 8
160.00 CELG1425G160 12.10 0.00 12.40 502.0 15.00 729.0 18.0 46
162.50 CELG1425G162.5 10.19 0.00 10.80 418.0 13.45 808.0 20.0 107
165.00 CELG1425G165 9.10 0.00 9.65 204.0 10.70 698.0 16.0 140
167.50 CELG1425G167.5 6.72 0.00 7.65 347.0 8.80 768.0 20.0 190
170.00 CELG1425G170 5.70 0.00 5.65 659.0 7.10 1023.0 4.0 118
172.50 CELG1425G172.5 5.50 0.00 4.90 163.0 5.60 995.0 5.0 144
175.00 CELG1425G175 3.90 0.00 3.70 312.0 4.05 20.0 29.0 1,160
177.50 CELG1425G177.5 2.49 0.00 2.68 214.0 3.10 543.0 2.0 236
180.00 CELG1425G180 2.40 0.00 1.98 152.0 2.24 365.0 203.0 393
182.50 CELG1425G182.5 1.60 0.00 1.27 536.0 1.92 1245.0 1.0 12
185.00 CELG1425G185 0.82 0.00 0.87 437.0 1.38 1025.0 2.0 2
187.50 CELG1425G187.5 0.00 0.00 0.54 468.0 0.99 1047.0 0.0 0
190.00 CELG1425G190 0.00 0.00 0.38 404.0 0.70 949.0 0.0 0
192.50 CELG1425G192.5 0.00 0.00 0.15 549.0 0.49 853.0 0.0 0
195.00 CELG1425G195 0.00 0.00 0.08 419.0 0.33 541.0 0.0 0
197.50 CELG1425G197.5 0.00 0.00 0.01 452.0 0.25 619.0 0.0 0
200.00 CELG1425G200 0.00 0.00 0.01 10.0 0.25 552.0 0.0 0
202.50 CELG1425G202.5 0.00 0.00 0.01 10.0 0.25 748.0 0.0 0

Put Options: CELG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 CELG1425S60 0.03 0.00 0.00 0.0 0.03 265.0 0.0 0
65.00 CELG1425S65 0.07 0.04 0.01 1.0 0.03 53.0 3.0 3
67.50 CELG1425S67.5 0.03 0.00 0.01 90.0 0.03 277.0 6.0 6
69.50 CELG1425S69.5 0.04 0.00 0.01 1.0 0.03 68.0 0.0 10
70.00 CELG1425S70 0.04 0.00 0.01 7.0 0.03 68.0 0.0 0
70.50 CELG1425S70.5 0.04 0.00 0.01 10.0 0.03 68.0 0.0 0
71.00 CELG1425S71 0.04 0.00 0.01 10.0 0.03 68.0 0.0 0
71.50 CELG1425S71.5 0.08 0.05 0.01 10.0 0.03 68.0 2.0 26
72.00 CELG1425S72 0.03 0.00 0.01 10.0 0.01 11.0 5.0 24
72.50 CELG1425S72.5 0.04 0.01 0.01 10.0 0.03 82.0 18.0 118
73.00 CELG1425S73 0.03 0.00 0.01 10.0 0.03 68.0 18.0 27
73.50 CELG1425S73.5 0.04 0.00 0.01 31.0 0.03 67.0 0.0 2
74.00 CELG1425S74 0.04 0.00 0.01 20.0 0.03 66.0 0.0 22
74.50 CELG1425S74.5 0.04 0.00 0.01 10.0 0.01 100.0 0.0 80
75.00 CELG1425S75 0.02 0.00 0.01 54.0 0.01 100.0 20.0 194
76.00 CELG1425S76 0.06 0.00 0.01 20.0 0.01 103.0 1.0 2
76.25 CELG1425S76.25 0.17 0.12 0.01 20.0 0.01 100.0 10.0 60
77.00 CELG1425S77 0.03 0.00 0.02 40.0 0.01 100.0 8.0 126
77.50 CELG1425S77.5 0.12 0.08 0.01 72.0 0.01 173.0 10.0 255
78.00 CELG1425S78 0.04 0.00 0.01 32.0 0.01 173.0 10.0 58
78.75 CELG1425S78.75 0.06 0.00 0.06 4.0 0.01 173.0 6.0 84
79.00 CELG1425S79 0.02 -0.06 0.02 84.0 0.02 173.0 1.0 144
80.00 CELG1425S80 0.04 0.00 0.04 2.0 0.02 100.0 10.0 462
81.00 CELG1425S81 0.02 0.00 0.02 3.0 0.02 100.0 3.0 165
81.25 CELG1425S81.25 0.46 0.45 0.01 5.0 0.05 149.0 20.0 340
82.00 CELG1425S82 0.05 -0.08 0.01 62.0 0.07 350.0 4.0 179
82.50 CELG1425S82.5 0.06 0.00 0.01 66.0 0.09 497.0 48.0 350
83.00 CELG1425S83 0.05 0.00 0.02 32.0 0.14 369.0 19.0 97
83.75 CELG1425S83.75 0.13 0.00 0.02 285.0 0.14 609.0 44.0 305
84.00 CELG1425S84 0.16 0.00 0.01 31.0 0.14 633.0 188.0 317
85.00 CELG1425S85 0.04 -0.21 0.01 91.0 0.13 20.0 69.0 1,180
86.00 CELG1425S86 0.66 0.00 0.09 86.0 0.19 912.0 133.0 233
86.25 CELG1425S86.25 0.21 -1.49 0.16 19.0 0.20 30.0 39.0 132
87.00 CELG1425S87 0.59 -0.39 0.45 26.0 0.54 5.0 16.0 307
87.50 CELG1425S87.5 1.04 -0.20 0.75 88.0 1.00 654.0 40.0 809
88.00 CELG1425S88 1.70 0.00 1.03 1412.0 1.94 1370.0 57.0 295
88.75 CELG1425S88.75 2.20 -0.10 2.00 623.0 2.75 1453.0 7.0 2,145
89.00 CELG1425S89 2.17 -0.78 1.93 364.0 3.05 660.0 1.0 78
90.00 CELG1425S90 3.58 -0.08 3.25 60.0 3.55 716.0 65.0 181
91.00 CELG1425S91 4.25 0.00 3.90 357.0 5.25 375.0 0.0 0
91.25 CELG1425S91.25 2.85 -1.75 4.20 1106.0 5.55 1123.0 30.0 103
92.00 CELG1425S92 5.20 0.00 4.90 176.0 6.25 173.0 0.0 0
92.50 CELG1425S92.5 8.59 2.74 5.40 176.0 6.75 173.0 1.0 67
93.00 CELG1425S93 6.35 0.00 5.90 150.0 7.30 186.0 0.0 0
93.75 CELG1425S93.75 6.75 -0.20 6.65 156.0 8.05 186.0 10.0 42
94.00 CELG1425S94 7.35 0.00 6.90 167.0 8.30 182.0 0.0 0
95.00 CELG1425S95 7.15 -1.15 7.90 156.0 9.30 186.0 2.0 2
96.00 CELG1425S96 9.25 0.00 8.90 47.0 10.45 88.0 0.0 0
96.25 CELG1425S96.25 10.15 1.80 9.15 45.0 10.70 88.0 5.0 4
97.00 CELG1425S97 10.25 0.00 9.90 47.0 11.45 165.0 0.0 0
97.50 CELG1425S97.5 10.70 0.00 10.30 87.0 11.95 63.0 0.0 0
98.00 CELG1425S98 11.20 0.00 10.90 47.0 12.45 88.0 0.0 0
98.75 CELG1425S98.75 11.95 0.00 11.40 153.0 13.25 70.0 0.0 0
99.00 CELG1425S99 12.20 0.00 11.80 74.0 13.50 81.0 0.0 0
100.00 CELG1425S100 11.00 -2.20 12.80 79.0 14.45 46.0 7.0 8
101.00 CELG1425S101 14.20 0.00 13.90 83.0 15.45 46.0 0.0 0
101.25 CELG1425S101.25 14.45 0.00 14.05 69.0 15.70 46.0 0.0 0
102.00 CELG1425S102 15.20 0.00 14.75 69.0 16.45 46.0 0.0 0
105.00 CELG1425S105 18.20 0.00 17.65 81.0 19.45 80.0 0.0 0
110.00 CELG1425S110 23.20 0.00 22.90 30.0 24.55 87.0 0.0 0
130.00 CELG1425S130 0.00 0.00 0.01 121.0 0.25 700.0 0.0 0
135.00 CELG1425S135 0.37 0.00 0.01 214.0 0.25 744.0 3.0 3
139.00 CELG1425S139 0.60 0.00 0.05 274.0 0.25 543.0 5.0 5
140.00 CELG1425S140 0.28 0.00 0.06 317.0 0.25 750.0 5.0 5
141.00 CELG1425S141 0.00 0.00 0.08 271.0 0.26 592.0 0.0 0
142.00 CELG1425S142 0.00 0.00 0.10 230.0 0.30 757.0 0.0 0
143.00 CELG1425S143 0.70 0.00 0.11 286.0 0.31 692.0 1.0 13
144.00 CELG1425S144 0.37 0.00 0.12 257.0 0.31 618.0 15.0 13
145.00 CELG1425S145 0.49 0.00 0.12 281.0 0.33 629.0 5.0 67
146.00 CELG1425S146 0.30 0.00 0.15 273.0 0.36 652.0 20.0 20
147.00 CELG1425S147 1.48 0.00 0.19 168.0 0.42 815.0 1.0 1
148.00 CELG1425S148 1.78 0.00 0.17 246.0 0.42 753.0 11.0 11
149.00 CELG1425S149 1.88 0.00 0.20 353.0 0.50 862.0 40.0 40
150.00 CELG1425S150 0.39 0.00 0.23 333.0 0.51 840.0 2.0 80
152.50 CELG1425S152.5 2.30 0.00 0.31 361.0 0.67 937.0 5.0 30
155.00 CELG1425S155 1.05 0.00 0.43 473.0 0.86 1048.0 1.0 124
157.50 CELG1425S157.5 0.88 0.00 0.69 320.0 1.08 956.0 4.0 38
160.00 CELG1425S160 1.20 0.00 0.88 511.0 1.31 990.0 1.0 105
162.50 CELG1425S162.5 2.88 0.00 1.26 504.0 1.79 1066.0 42.0 46
165.00 CELG1425S165 1.92 0.00 1.80 456.0 2.08 340.0 11.0 78
167.50 CELG1425S167.5 2.67 0.00 2.15 690.0 3.05 1233.0 4.0 25
170.00 CELG1425S170 4.23 0.00 3.20 408.0 3.90 1105.0 4.0 21
172.50 CELG1425S172.5 4.91 0.00 4.15 608.0 5.05 1065.0 10.0 11
175.00 CELG1425S175 5.55 0.00 5.50 435.0 6.10 596.0 4.0 4
177.50 CELG1425S177.5 0.00 0.00 6.75 426.0 7.95 951.0 0.0 0
180.00 CELG1425S180 0.00 0.00 8.40 451.0 10.15 675.0 0.0 0
182.50 CELG1425S182.5 0.00 0.00 10.30 441.0 12.15 801.0 0.0 0
185.00 CELG1425S185 0.00 0.00 11.75 515.0 14.80 640.0 0.0 0
187.50 CELG1425S187.5 0.00 0.00 13.60 389.0 16.95 689.0 0.0 0
190.00 CELG1425S190 0.00 0.00 15.50 38.0 19.35 103.0 0.0 0
192.50 CELG1425S192.5 0.00 0.00 18.15 40.0 21.60 107.0 0.0 0
195.00 CELG1425S195 0.00 0.00 20.50 38.0 23.95 48.0 0.0 0
197.50 CELG1425S197.5 0.00 0.00 22.90 27.0 26.10 27.0 0.0 0
200.00 CELG1425S200 0.00 0.00 24.95 27.0 28.40 27.0 0.0 0
202.50 CELG1425S202.5 0.00 0.00 27.45 27.0 30.85 27.0 0.0 0
Trading Center