$93.27 +1.01 (1.10%) Celgene Corp - NASDAQ

Sep. 18, 2014 | 04:00 PM
Last Trade: 93.27
Trade Time: Sep 18 04:00 PM Eastern Daylight Time
Change: +1.01 (1.10%)
Prev Close: 92.26
Open: 92.98
Bid: 93.26
Ask: 93.27
Options:

Call Options: CELG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 CELG1420I45 45.55 0.00 46.65 20.0 49.10 20.0 0.0 0
50.00 CELG1420I50 40.55 0.00 40.40 10.0 43.75 31.0 0.0 0
55.00 CELG1420I55 35.60 0.00 35.95 13.0 38.65 23.0 0.0 0
60.00 CELG1420I60 30.60 0.00 30.85 32.0 33.70 52.0 0.0 0
65.00 CELG1420I65 25.45 0.00 25.80 27.0 28.45 13.0 0.0 0
70.00 CELG1420I70 23.85 3.35 21.65 28.0 23.40 54.0 3.0 1
72.00 CELG1420I72 18.50 0.00 19.20 20.0 21.80 10.0 0.0 0
72.50 CELG1420I72.5 20.95 2.95 18.70 66.0 21.25 10.0 20.0 20
73.00 CELG1420I73 17.45 0.00 17.85 21.0 20.75 10.0 0.0 0
73.50 CELG1420I73.5 17.10 0.00 17.35 21.0 20.25 10.0 0.0 0
73.50 CELG1426I73.5 16.95 0.00 18.35 10.0 20.25 20.0 0.0 0
74.00 CELG1420I74 16.55 0.00 16.85 21.0 19.75 10.0 0.0 0
74.00 CELG1426I74 16.45 0.00 17.85 10.0 19.50 20.0 0.0 0
74.50 CELG1420I74.5 15.95 0.00 16.70 21.0 18.95 10.0 0.0 0
74.50 CELG1426I74.5 16.00 0.00 17.00 20.0 19.25 10.0 0.0 0
75.00 CELG1420I75 17.69 2.19 17.05 173.0 18.45 30.0 40.0 67
75.00 CELG1426I75 15.45 0.00 17.00 10.0 18.55 20.0 0.0 0
76.00 CELG1420I76 14.45 0.00 16.05 20.0 17.75 48.0 0.0 0
76.00 CELG1426I76 14.50 0.00 16.10 27.0 17.40 56.0 0.0 0
77.00 CELG1426I77 13.45 0.00 15.10 86.0 16.35 236.0 0.0 0
78.00 CELG1426I78 12.50 0.00 13.75 72.0 15.35 203.0 0.0 0
79.00 CELG1420I79 14.75 2.20 12.95 20.0 14.45 20.0 20.0 20
79.00 CELG1426I79 11.45 0.00 13.10 111.0 14.40 254.0 0.0 0
80.00 CELG1420I80 13.00 0.75 12.00 251.0 13.15 236.0 2.0 305
80.00 CELG1426I80 7.95 -2.60 11.75 163.0 13.40 235.0 6.0 5
81.00 CELG1420I81 10.70 0.10 11.05 75.0 12.15 25.0 5.0 2
81.00 CELG1426I81 6.80 -2.75 10.75 163.0 12.40 254.0 10.0 50
82.00 CELG1420I82 9.60 0.00 9.95 63.0 11.35 48.0 0.0 0
82.00 CELG1426I82 8.30 -0.20 9.05 184.0 11.75 310.0 1.0 52
83.00 CELG1420I83 8.85 0.00 8.95 44.0 10.45 44.0 0.0 0
83.00 CELG1426I83 9.50 2.00 9.10 96.0 10.20 46.0 60.0 50
84.00 CELG1420I84 9.80 2.20 7.70 75.0 9.35 37.0 8.0 12
84.00 CELG1426I84 6.35 -0.80 8.10 141.0 9.20 104.0 4.0 55
85.00 CELG1420I85 8.04 0.25 8.10 60.0 8.45 109.0 71.0 1,071
85.00 CELG1426I85 7.80 1.55 7.25 39.0 7.80 1.0 2.0 89
86.00 CELG1420I86 7.00 1.40 6.20 14.0 7.05 20.0 7.0 45
86.00 CELG1426I86 9.25 4.05 6.15 154.0 7.45 32.0 10.0 85
87.00 CELG1420I87 5.40 0.75 5.10 177.0 6.10 92.0 30.0 48
87.00 CELG1426I87 5.97 1.42 5.25 167.0 7.05 334.0 1.0 144
88.00 CELG1420I88 4.65 0.95 4.55 138.0 5.10 25.0 10.0 78
88.00 CELG1426I88 3.40 -0.90 4.35 146.0 5.55 21.0 8.0 141
89.00 CELG1420I89 3.92 1.01 3.45 315.0 4.10 300.0 4.0 209
89.00 CELG1426I89 3.70 0.00 3.90 387.0 4.35 88.0 10.0 339
90.00 CELG1420I90 3.05 0.64 2.97 24.0 3.10 15.0 314.0 1,995
90.00 CELG1426I90 3.30 -0.20 3.25 379.0 3.70 83.0 13.0 206
91.00 CELG1420I91 2.15 0.55 1.62 100.0 2.15 1.0 69.0 556
91.00 CELG1426I91 2.65 0.55 2.71 16.0 2.86 52.0 73.0 323
92.00 CELG1420I92 1.20 0.24 1.13 97.0 1.24 95.0 67.0 466
92.00 CELG1426I92 1.70 0.08 2.00 21.0 2.12 46.0 254.0 256
93.00 CELG1420I93 0.52 0.02 0.51 7.0 0.57 254.0 343.0 624
93.00 CELG1426I93 1.30 0.15 1.39 15.0 1.49 84.0 173.0 286
94.00 CELG1420I94 0.20 -0.13 0.19 11.0 0.22 84.0 241.0 1,324
94.00 CELG1426I94 0.79 -0.21 0.88 222.0 0.99 144.0 85.0 373
95.00 CELG1420I95 0.04 -0.08 0.04 19.0 0.08 21.0 327.0 4,097
95.00 CELG1426I95 0.55 -0.09 0.55 15.0 0.61 25.0 198.0 310
96.00 CELG1420I96 0.05 0.00 0.01 19.0 0.04 537.0 158.0 1,372
96.00 CELG1426I96 0.35 -0.03 0.31 117.0 0.37 21.0 15.0 440
97.00 CELG1420I97 0.16 0.15 0.01 28.0 0.05 557.0 2.0 2
97.00 CELG1426I97 0.10 0.00 0.12 230.0 0.23 275.0 31.0 128
98.00 CELG1420I98 0.01 -0.05 0.01 15.0 0.03 276.0 20.0 21
98.00 CELG1426I98 0.10 0.05 0.05 350.0 0.23 504.0 44.0 212
99.00 CELG1420I99 0.01 -0.05 0.02 5.0 0.03 21.0 24.0 698
99.00 CELG1426I99 0.08 -0.12 0.02 141.0 0.14 575.0 10.0 82
100.00 CELG1420I100 0.03 0.00 0.02 2.0 0.04 31.0 3.0 1,101
100.00 CELG1426I100 0.08 0.00 0.03 2.0 0.11 379.0 19.0 249
101.00 CELG1420I101 0.02 -0.02 0.02 5.0 0.04 40.0 5.0 61
101.00 CELG1426I101 0.15 0.14 0.01 537.0 0.08 349.0 2.0 135
102.00 CELG1420I102 0.02 -0.01 0.01 42.0 0.03 93.0 3.0 333
102.00 CELG1426I102 0.30 0.29 0.01 4.0 0.06 219.0 2.0 118
103.00 CELG1420I103 0.29 0.26 0.01 10.0 0.03 316.0 30.0 46
103.00 CELG1426I103 0.07 0.00 0.01 10.0 0.05 82.0 0.0 0
104.00 CELG1420I104 0.04 0.01 0.01 10.0 0.03 349.0 15.0 28
104.00 CELG1426I104 0.05 0.00 0.01 1.0 0.04 64.0 0.0 0
105.00 CELG1420I105 0.01 -0.02 0.01 10.0 0.03 291.0 25.0 211
105.00 CELG1426I105 0.05 0.00 0.01 10.0 0.04 58.0 0.0 0
106.00 CELG1420I106 0.11 0.07 0.01 10.0 0.03 320.0 10.0 10
106.00 CELG1426I106 0.04 0.00 0.01 10.0 0.04 61.0 0.0 0
107.00 CELG1420I107 0.06 0.03 0.01 10.0 0.03 408.0 2.0 2
107.00 CELG1426I107 0.04 0.00 0.01 10.0 0.04 81.0 0.0 0
108.00 CELG1420I108 0.07 0.04 0.01 10.0 0.03 295.0 16.0 16
108.00 CELG1426I108 0.05 0.01 0.01 10.0 0.03 72.0 2.0 2
109.00 CELG1426I109 0.04 0.00 0.01 10.0 0.03 75.0 0.0 0
110.00 CELG1420I110 0.05 0.02 0.01 19.0 0.03 379.0 1.0 6
110.00 CELG1426I110 0.03 0.00 0.01 10.0 0.03 69.0 0.0 0
115.00 CELG1420I115 0.03 0.00 0.01 10.0 0.03 401.0 0.0 0
115.00 CELG1426I115 0.04 0.00 0.01 47.0 0.04 102.0 0.0 0
120.00 CELG1420I120 0.04 0.01 0.01 10.0 0.03 416.0 1.0 1
120.00 CELG1426I120 0.06 0.03 0.01 16.0 0.03 72.0 11.0 11
125.00 CELG1420I125 0.03 0.00 0.01 32.0 0.03 415.0 0.0 0
125.00 CELG1426I125 0.03 0.00 0.01 10.0 0.03 76.0 0.0 0
130.00 CELG1420I130 0.03 0.00 0.01 1.0 0.03 305.0 0.0 0
130.00 CELG1426I130 0.03 0.00 0.01 10.0 0.03 70.0 0.0 0
135.00 CELG1420I135 0.03 0.00 0.00 0.0 0.03 301.0 0.0 0
135.00 CELG1426I135 0.03 0.00 0.01 10.0 0.03 95.0 0.0 0

Put Options: CELG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 CELG1420U45 0.04 0.01 0.01 10.0 0.03 271.0 10.0 16
50.00 CELG1420U50 0.04 0.01 0.01 30.0 0.03 229.0 2.0 3
55.00 CELG1420U55 0.03 0.00 0.01 23.0 0.03 237.0 0.0 0
60.00 CELG1420U60 0.03 0.00 0.01 30.0 0.03 236.0 0.0 0
65.00 CELG1420U65 0.03 0.00 0.01 21.0 0.03 46.0 8.0 158
70.00 CELG1420U70 0.05 0.02 0.01 43.0 0.03 92.0 15.0 218
72.00 CELG1420U72 0.03 0.00 0.01 21.0 0.03 284.0 0.0 0
72.50 CELG1420U72.5 0.03 0.00 0.01 21.0 0.03 246.0 0.0 0
73.00 CELG1420U73 0.03 0.00 0.01 30.0 0.03 252.0 0.0 0
73.50 CELG1420U73.5 0.04 0.00 0.01 29.0 0.03 218.0 0.0 0
73.50 CELG1426U73.5 0.01 0.00 0.01 1.0 0.03 60.0 0.0 0
74.00 CELG1420U74 0.04 0.00 0.01 1.0 0.03 221.0 0.0 0
74.00 CELG1426U74 0.11 0.10 0.01 1.0 0.04 117.0 5.0 5
74.50 CELG1420U74.5 0.04 0.00 0.02 47.0 0.03 208.0 0.0 0
74.50 CELG1426U74.5 0.01 0.00 0.01 1.0 0.03 55.0 0.0 0
75.00 CELG1420U75 0.02 -0.01 0.02 10.0 0.03 256.0 10.0 363
75.00 CELG1426U75 0.01 0.00 0.01 1.0 0.04 133.0 0.0 0
76.00 CELG1420U76 0.02 -0.01 0.01 78.0 0.03 273.0 1.0 26
76.00 CELG1426U76 0.16 0.15 0.01 1.0 0.02 40.0 10.0 41
77.00 CELG1426U77 0.01 0.00 0.01 1.0 0.04 84.0 0.0 0
78.00 CELG1426U78 0.40 0.39 0.01 1.0 0.02 23.0 6.0 93
79.00 CELG1420U79 0.04 0.00 0.01 35.0 0.03 212.0 0.0 0
79.00 CELG1426U79 0.06 0.00 0.01 1.0 0.02 5.0 2.0 3
80.00 CELG1420U80 0.01 0.00 0.01 58.0 0.03 117.0 3.0 6,031
80.00 CELG1426U80 0.07 0.06 0.01 10.0 0.02 5.0 6.0 11
81.00 CELG1420U81 0.01 -0.02 0.01 35.0 0.03 142.0 5.0 44
81.00 CELG1426U81 0.34 0.33 0.01 10.0 0.11 309.0 12.0 28
82.00 CELG1420U82 0.04 0.00 0.01 30.0 0.03 253.0 1.0 20
82.00 CELG1426U82 0.13 0.12 0.01 337.0 0.11 701.0 2.0 14
83.00 CELG1420U83 0.08 0.04 0.01 36.0 0.03 270.0 2.0 2
83.00 CELG1426U83 0.11 0.10 0.01 11.0 0.12 689.0 1.0 7
84.00 CELG1420U84 0.02 0.00 0.01 19.0 0.03 216.0 4.0 289
84.00 CELG1426U84 0.10 0.00 0.01 10.0 0.15 807.0 5.0 8
85.00 CELG1420U85 0.05 0.00 0.01 30.0 0.03 235.0 9.0 6,778
85.00 CELG1426U85 0.08 -0.07 0.03 69.0 0.09 177.0 10.0 230
86.00 CELG1420U86 0.05 0.04 0.01 33.0 0.02 5.0 17.0 157
86.00 CELG1426U86 0.22 0.00 0.05 35.0 0.22 910.0 14.0 185
87.00 CELG1420U87 0.03 0.00 0.01 49.0 0.05 586.0 10.0 208
87.00 CELG1426U87 0.40 0.22 0.07 70.0 0.24 331.0 60.0 142
88.00 CELG1420U88 0.03 0.00 0.02 128.0 0.06 537.0 50.0 296
88.00 CELG1426U88 0.20 -0.15 0.12 11.0 0.26 530.0 30.0 346
89.00 CELG1420U89 0.02 -0.05 0.01 37.0 0.05 582.0 14.0 991
89.00 CELG1426U89 0.29 -0.29 0.18 78.0 0.26 393.0 30.0 156
90.00 CELG1420U90 0.05 -0.28 0.01 102.0 0.06 593.0 40.0 1,318
90.00 CELG1426U90 0.40 -0.12 0.29 109.0 0.35 21.0 22.0 239
91.00 CELG1420U91 0.10 -0.25 0.04 72.0 0.13 785.0 93.0 647
91.00 CELG1426U91 0.61 -0.18 0.46 76.0 0.52 31.0 3.0 105
92.00 CELG1420U92 0.16 -0.61 0.13 123.0 0.17 81.0 116.0 226
92.00 CELG1426U92 0.91 -0.44 0.84 25.0 0.97 577.0 29.0 142
93.00 CELG1420U93 0.60 -0.40 0.38 211.0 0.58 1307.0 48.0 166
93.00 CELG1426U93 1.20 -0.61 1.17 16.0 1.23 15.0 72.0 125
94.00 CELG1420U94 1.00 -0.95 0.88 162.0 1.13 539.0 25.0 331
94.00 CELG1426U94 2.29 -0.34 1.77 56.0 1.89 114.0 21.0 187
95.00 CELG1420U95 2.00 -0.84 1.65 78.0 2.10 1.0 63.0 413
95.00 CELG1426U95 2.69 -0.46 2.21 27.0 2.36 21.0 35.0 163
96.00 CELG1420U96 2.79 -1.76 2.79 1.0 2.94 1.0 54.0 166
96.00 CELG1426U96 3.00 -0.80 2.94 41.0 3.15 76.0 20.0 37
97.00 CELG1420U97 4.95 1.10 3.90 61.0 4.70 168.0 13.0 13
97.00 CELG1426U97 3.80 -0.10 3.75 31.0 4.35 375.0 2.0 32
98.00 CELG1420U98 6.60 0.00 4.85 46.0 5.70 184.0 10.0 10
98.00 CELG1426U98 4.10 -0.40 4.65 21.0 5.30 180.0 43.0 42
99.00 CELG1420U99 5.00 -0.80 5.70 41.0 6.20 136.0 7.0 19
99.00 CELG1426U99 4.45 -0.90 5.95 36.0 6.55 272.0 7.0 17
100.00 CELG1420U100 8.34 1.54 6.55 21.0 7.45 131.0 1.0 1
100.00 CELG1426U100 6.30 0.00 6.90 31.0 7.95 299.0 0.0 0
101.00 CELG1420U101 7.80 0.00 7.55 21.0 8.60 96.0 0.0 0
101.00 CELG1426U101 7.25 0.00 7.85 64.0 8.90 299.0 0.0 0
102.00 CELG1420U102 7.45 -1.35 8.45 21.0 9.65 97.0 1.0 1
102.00 CELG1426U102 8.00 -0.10 8.60 36.0 9.90 334.0 38.0 64
103.00 CELG1420U103 9.80 0.00 9.45 58.0 10.65 171.0 0.0 0
103.00 CELG1426U103 9.25 0.00 9.65 25.0 10.60 335.0 0.0 0
104.00 CELG1420U104 10.80 0.00 10.45 43.0 11.70 128.0 0.0 0
104.00 CELG1426U104 10.20 0.00 10.35 24.0 11.50 132.0 0.0 0
105.00 CELG1420U105 11.35 -0.45 11.45 58.0 12.65 157.0 1.0 0
105.00 CELG1426U105 11.15 0.00 10.10 45.0 12.90 255.0 0.0 0
106.00 CELG1420U106 12.10 0.00 12.45 43.0 13.70 128.0 0.0 0
106.00 CELG1426U106 12.30 0.00 11.25 36.0 13.60 135.0 0.0 0
107.00 CELG1420U107 13.20 0.00 12.75 2.0 14.70 78.0 0.0 0
107.00 CELG1426U107 13.15 0.00 13.00 20.0 15.45 30.0 0.0 0
108.00 CELG1420U108 14.20 0.00 13.00 21.0 15.65 64.0 0.0 0
108.00 CELG1426U108 14.20 0.00 14.00 20.0 16.45 30.0 0.0 0
109.00 CELG1426U109 15.20 0.00 14.55 13.0 17.90 70.0 0.0 0
110.00 CELG1420U110 16.20 0.00 15.85 27.0 18.10 52.0 0.0 0
110.00 CELG1426U110 16.15 0.00 15.55 13.0 18.80 63.0 0.0 0
115.00 CELG1420U115 21.20 0.00 20.75 27.0 22.65 51.0 0.0 0
115.00 CELG1426U115 21.15 0.00 20.50 13.0 23.95 72.0 0.0 0
120.00 CELG1420U120 26.20 0.00 24.90 25.0 27.70 378.0 0.0 0
120.00 CELG1426U120 26.20 0.00 25.35 10.0 28.95 55.0 0.0 0
125.00 CELG1420U125 31.20 0.00 30.45 28.0 33.40 59.0 0.0 0
125.00 CELG1426U125 31.20 0.00 30.50 1.0 33.70 20.0 0.0 0
130.00 CELG1420U130 35.80 0.00 35.35 13.0 39.30 13.0 0.0 0
130.00 CELG1426U130 35.75 0.00 35.55 56.0 37.60 10.0 0.0 0
135.00 CELG1420U135 40.75 0.00 40.35 13.0 44.25 23.0 0.0 0
135.00 CELG1426U135 40.95 0.00 40.15 11.0 43.35 10.0 0.0 0