$94.97 +2.97 (3.23%) Celgene Corp - NASDAQ

Oct. 21, 2014 | 04:00 PM
Last Trade: 94.97
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +2.97 (3.23%)
Prev Close: 92.00
Open: 93.49
Bid: 94.96
Ask: 94.97
Options:

Call Options: CELG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 CELG1424J60 30.30 0.00 32.60 87.0 35.35 82.0 0.0 0
65.00 CELG1424J65 25.05 0.00 28.30 10.0 31.95 10.0 0.0 0
65.00 CELG1431J65 25.20 0.00 28.40 52.0 30.05 11.0 0.0 0
70.00 CELG1424J70 20.20 0.00 23.35 50.0 26.70 1.0 0.0 0
70.00 CELG1431J70 20.25 0.00 23.55 62.0 25.15 69.0 0.0 0
73.50 CELG1424J73.5 16.60 0.00 19.75 46.0 23.20 10.0 0.0 0
74.00 CELG1424J74 16.10 0.00 19.15 52.0 21.30 115.0 0.0 0
74.50 CELG1424J74.5 15.75 0.00 18.60 52.0 20.80 115.0 0.0 0
75.00 CELG1424J75 19.70 4.60 18.10 174.0 20.30 125.0 1.0 0
75.00 CELG1431J75 16.20 0.00 18.50 53.0 20.25 42.0 2.0 2
76.00 CELG1424J76 18.70 4.60 17.45 327.0 19.30 313.0 12.0 0
77.00 CELG1424J77 13.10 0.00 16.30 141.0 19.70 21.0 0.0 0
77.00 CELG1431J77 10.15 -3.15 16.55 33.0 18.95 43.0 5.0 5
78.00 CELG1424J78 12.10 0.00 15.45 188.0 17.30 174.0 0.0 0
78.00 CELG1431J78 12.40 0.00 15.50 47.0 18.10 21.0 0.0 0
79.00 CELG1424J79 11.20 0.00 14.45 188.0 16.15 160.0 0.0 0
79.00 CELG1431J79 11.50 0.00 14.50 33.0 16.30 22.0 0.0 3
80.00 CELG1424J80 6.70 -3.55 13.45 323.0 15.30 139.0 9.0 12
80.00 CELG1431J80 14.60 4.00 13.55 50.0 15.25 42.0 1.0 26
81.00 CELG1424J81 9.30 0.00 12.40 359.0 14.15 168.0 0.0 0
81.00 CELG1431J81 6.53 -3.22 12.60 292.0 14.30 154.0 10.0 15
82.00 CELG1424J82 12.00 2.00 11.70 365.0 13.25 177.0 2.0 26
82.00 CELG1431J82 9.60 0.00 11.60 166.0 13.50 24.0 0.0 0
83.00 CELG1424J83 5.35 -3.25 10.65 83.0 12.30 103.0 16.0 16
83.00 CELG1431J83 7.46 -0.89 10.70 58.0 12.30 96.0 10.0 10
84.00 CELG1424J84 5.57 -2.03 9.50 239.0 11.30 78.0 1.0 50
84.00 CELG1431J84 7.95 0.00 9.75 361.0 11.35 85.0 0.0 0
85.00 CELG1424J85 10.10 2.51 8.55 312.0 10.30 73.0 5.0 107
85.00 CELG1431J85 8.00 0.00 8.85 154.0 10.50 36.0 13.0 58
86.00 CELG1424J86 3.71 -2.29 7.55 360.0 9.15 280.0 35.0 147
86.00 CELG1431J86 7.20 0.00 7.90 94.0 9.50 22.0 1.0 2
87.00 CELG1424J87 7.36 2.11 6.60 115.0 8.25 97.0 5.0 11
87.00 CELG1431J87 8.70 4.19 6.95 183.0 8.55 51.0 30.0 57
88.00 CELG1424J88 6.42 1.87 6.25 153.0 7.35 55.0 23.0 152
88.00 CELG1431J88 7.55 3.35 6.55 358.0 7.65 144.0 10.0 116
89.00 CELG1424J89 5.50 1.78 5.45 851.0 6.20 20.0 1006.0 1,456
89.00 CELG1431J89 6.25 1.80 6.10 545.0 6.60 62.0 7.0 98
90.00 CELG1424J90 4.70 1.52 4.55 881.0 5.25 305.0 1440.0 874
90.00 CELG1431J90 6.00 2.00 5.25 127.0 5.80 254.0 40.0 165
91.00 CELG1424J91 3.44 0.73 3.75 910.0 4.30 237.0 108.0 386
91.00 CELG1431J91 4.64 1.66 4.35 562.0 5.05 113.0 7.0 75
92.00 CELG1424J92 3.20 1.33 3.10 402.0 3.70 86.0 467.0 1,106
92.00 CELG1431J92 3.60 1.12 3.80 296.0 4.25 80.0 164.0 126
93.00 CELG1424J93 2.45 1.12 2.58 130.0 2.59 32.0 679.0 2,002
93.00 CELG1431J93 3.30 1.10 3.05 447.0 3.50 33.0 7.0 176
94.00 CELG1424J94 1.82 0.85 1.71 325.0 1.96 95.0 831.0 625
94.00 CELG1431J94 2.53 0.88 2.43 371.0 2.87 67.0 204.0 139
95.00 CELG1424J95 1.50 0.77 1.39 51.0 1.60 32.0 1544.0 2,660
95.00 CELG1431J95 1.90 0.70 1.76 604.0 2.40 496.0 65.0 289
96.00 CELG1424J96 1.00 0.42 0.79 174.0 1.13 32.0 1563.0 1,813
96.00 CELG1431J96 1.81 0.91 1.31 238.0 1.81 177.0 104.0 124
97.00 CELG1424J97 0.67 0.30 0.51 787.0 0.70 10.0 1751.0 1,887
97.00 CELG1431J97 1.12 0.44 0.97 303.0 1.26 59.0 86.0 61
98.00 CELG1424J98 0.40 0.15 0.30 210.0 0.45 10.0 1301.0 1,183
98.00 CELG1431J98 0.90 0.31 0.70 116.0 0.89 137.0 19.0 80
99.00 CELG1424J99 0.18 -0.02 0.12 189.0 0.30 406.0 32.0 450
99.00 CELG1431J99 0.72 0.39 0.47 260.0 0.74 63.0 7.0 54
100.00 CELG1424J100 0.11 0.01 0.10 100.0 0.16 43.0 238.0 358
100.00 CELG1431J100 0.45 0.14 0.33 427.0 0.54 20.0 126.0 152
101.00 CELG1424J101 0.29 0.28 0.02 70.0 0.14 302.0 2.0 106
101.00 CELG1431J101 0.30 0.19 0.23 329.0 0.48 346.0 1.0 1
102.00 CELG1424J102 0.17 0.16 0.01 10.0 0.09 255.0 20.0 406
102.00 CELG1431J102 0.28 0.27 0.15 271.0 0.28 227.0 176.0 41
103.00 CELG1424J103 0.35 0.34 0.01 10.0 0.05 107.0 4.0 45
103.00 CELG1431J103 0.51 0.46 0.09 242.0 0.27 302.0 3.0 31
104.00 CELG1424J104 0.17 0.16 0.01 11.0 0.04 23.0 3.0 32
104.00 CELG1431J104 0.46 0.41 0.07 69.0 0.21 250.0 4.0 49
105.00 CELG1424J105 0.03 0.02 0.01 11.0 0.03 36.0 1.0 9
105.00 CELG1431J105 0.10 0.00 0.03 245.0 0.15 180.0 4.0 69
106.00 CELG1424J106 0.90 0.89 0.01 11.0 0.03 85.0 1.0 1
106.00 CELG1431J106 0.31 0.30 0.02 70.0 0.13 195.0 16.0 16
107.00 CELG1424J107 0.09 0.08 0.01 11.0 0.03 62.0 10.0 14
107.00 CELG1431J107 0.01 0.00 0.01 90.0 0.08 121.0 0.0 0
108.00 CELG1424J108 0.01 0.00 0.01 11.0 0.03 84.0 0.0 0
108.00 CELG1431J108 0.33 0.32 0.01 11.0 0.08 167.0 10.0 10
109.00 CELG1424J109 0.03 0.00 0.01 114.0 0.03 87.0 0.0 0
109.00 CELG1431J109 0.01 0.00 0.01 11.0 0.04 4.0 0.0 0
110.00 CELG1424J110 0.13 0.10 0.01 5.0 0.03 84.0 6.0 6
110.00 CELG1431J110 0.23 0.22 0.01 11.0 0.04 60.0 2.0 2
111.00 CELG1424J111 0.08 0.05 0.01 10.0 0.03 86.0 16.0 16
111.00 CELG1431J111 0.06 0.00 0.01 121.0 0.04 21.0 30.0 33

Put Options: CELG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 CELG1424V60 0.02 0.00 0.02 5.0 0.02 8.0 20.0 20
65.00 CELG1424V65 0.02 0.00 0.01 232.0 0.03 84.0 0.0 0
65.00 CELG1431V65 0.01 0.00 0.01 75.0 0.03 29.0 0.0 0
70.00 CELG1424V70 0.01 0.00 0.01 11.0 0.03 76.0 0.0 0
70.00 CELG1431V70 0.33 0.32 0.01 75.0 0.04 58.0 50.0 50
73.50 CELG1424V73.5 0.05 0.00 0.01 10.0 0.03 86.0 1.0 1
74.00 CELG1424V74 0.05 0.00 0.01 10.0 0.03 80.0 1.0 1
74.50 CELG1424V74.5 0.02 0.00 0.01 10.0 0.03 109.0 0.0 0
75.00 CELG1424V75 0.05 0.00 0.01 10.0 0.03 69.0 33.0 90
75.00 CELG1431V75 0.04 0.00 0.01 20.0 0.06 60.0 0.0 0
76.00 CELG1424V76 0.59 0.56 0.01 10.0 0.03 62.0 5.0 5
77.00 CELG1424V77 0.08 0.00 0.01 10.0 0.03 60.0 76.0 87
77.00 CELG1431V77 0.82 0.75 0.02 46.0 0.09 207.0 3.0 3
78.00 CELG1424V78 0.04 0.00 0.01 41.0 0.04 21.0 0.0 0
78.00 CELG1431V78 0.96 0.83 0.03 56.0 0.12 200.0 7.0 7
79.00 CELG1424V79 0.15 0.00 0.01 43.0 0.04 21.0 45.0 67
79.00 CELG1431V79 0.75 0.70 0.04 65.0 0.15 247.0 3.0 8
80.00 CELG1424V80 0.01 -0.18 0.01 10.0 0.14 47.0 25.0 576
80.00 CELG1431V80 0.91 0.71 0.05 111.0 0.20 271.0 19.0 88
81.00 CELG1424V81 0.10 -0.02 0.02 30.0 0.05 21.0 821.0 1,511
81.00 CELG1431V81 0.85 0.51 0.05 280.0 0.24 235.0 5.0 37
82.00 CELG1424V82 0.04 -0.06 0.04 1.0 0.04 21.0 1.0 186
82.00 CELG1431V82 2.04 1.76 0.06 332.0 0.29 252.0 12.0 96
83.00 CELG1424V83 0.10 -0.17 0.01 10.0 0.08 11.0 5.0 349
83.00 CELG1431V83 2.35 2.01 0.15 60.0 0.36 256.0 61.0 64
84.00 CELG1424V84 0.01 -0.17 0.01 75.0 0.06 66.0 38.0 186
84.00 CELG1431V84 0.86 0.00 0.10 291.0 0.43 252.0 32.0 46
85.00 CELG1424V85 0.10 -0.16 0.05 10.0 0.10 23.0 88.0 1,039
85.00 CELG1431V85 3.40 2.86 0.11 523.0 0.50 262.0 2.0 66
86.00 CELG1424V86 0.10 -0.42 0.05 38.0 0.14 157.0 13.0 284
86.00 CELG1431V86 1.21 0.00 0.25 23.0 0.55 302.0 1.0 54
87.00 CELG1424V87 0.10 -0.39 0.07 33.0 0.18 178.0 48.0 323
87.00 CELG1431V87 0.98 0.00 0.23 515.0 0.69 375.0 8.0 63
88.00 CELG1424V88 0.14 -0.51 0.11 55.0 0.25 308.0 96.0 619
88.00 CELG1431V88 1.10 0.00 0.32 356.0 0.79 388.0 24.0 47
89.00 CELG1424V89 0.25 -0.64 0.15 21.0 0.23 136.0 207.0 328
89.00 CELG1431V89 0.59 -0.73 0.48 5.0 0.74 388.0 4.0 56
90.00 CELG1424V90 0.35 -0.85 0.20 283.0 0.37 225.0 254.0 349
90.00 CELG1431V90 0.75 -0.95 0.62 89.0 0.84 247.0 10.0 69
91.00 CELG1424V91 0.38 -1.56 0.31 58.0 0.43 163.0 266.0 140
91.00 CELG1431V91 0.80 -1.19 0.82 21.0 1.30 423.0 17.0 31
92.00 CELG1424V92 0.65 -1.13 0.52 74.0 0.66 27.0 115.0 2,693
92.00 CELG1431V92 1.30 -1.03 1.00 128.0 1.24 334.0 133.0 58
93.00 CELG1424V93 0.88 -1.94 0.70 823.0 0.97 96.0 900.0 281
93.00 CELG1431V93 1.50 -2.82 1.31 49.0 1.53 258.0 9.0 41
94.00 CELG1424V94 1.25 -1.95 0.99 75.0 1.18 11.0 486.0 116
94.00 CELG1431V94 9.29 5.79 1.61 189.0 2.26 560.0 1.0 127
95.00 CELG1424V95 1.95 -1.55 1.40 123.0 1.65 34.0 478.0 65
95.00 CELG1431V95 2.30 -3.30 2.08 335.0 2.48 257.0 105.0 48
96.00 CELG1424V96 2.38 -1.92 1.97 26.0 2.45 31.0 178.0 82
96.00 CELG1431V96 2.74 -2.06 2.63 396.0 3.35 363.0 10.0 7
97.00 CELG1424V97 3.10 -2.00 2.64 633.0 3.05 227.0 51.0 48
97.00 CELG1431V97 3.30 -2.25 3.25 307.0 3.95 324.0 20.0 0
98.00 CELG1424V98 6.12 0.00 3.30 193.0 3.70 281.0 20.0 34
98.00 CELG1431V98 6.30 0.00 3.90 408.0 4.65 488.0 0.0 0
99.00 CELG1424V99 6.90 0.50 4.20 408.0 5.20 325.0 26.0 26
99.00 CELG1431V99 6.75 0.00 4.55 107.0 4.95 147.0 0.0 0
100.00 CELG1424V100 7.70 0.30 4.80 15.0 6.75 43.0 6.0 6
100.00 CELG1431V100 6.26 -1.39 5.40 207.0 6.20 181.0 25.0 35
101.00 CELG1424V101 8.35 0.00 5.65 239.0 7.65 83.0 0.0 0
101.00 CELG1431V101 7.10 -1.75 5.95 389.0 7.80 207.0 3.0 13
102.00 CELG1424V102 9.30 0.00 6.75 249.0 8.60 111.0 0.0 0
102.00 CELG1431V102 9.35 0.00 7.10 23.0 8.75 188.0 0.0 0
103.00 CELG1424V103 10.30 0.00 7.55 302.0 9.60 150.0 0.0 0
103.00 CELG1431V103 10.30 0.00 8.00 31.0 9.70 165.0 0.0 0
104.00 CELG1424V104 11.30 0.00 8.50 196.0 10.70 43.0 0.0 0
104.00 CELG1431V104 11.40 0.00 8.80 188.0 10.65 36.0 0.0 0
105.00 CELG1424V105 12.30 0.00 9.50 115.0 11.65 116.0 0.0 0
105.00 CELG1431V105 12.30 0.00 9.70 194.0 11.60 43.0 0.0 0
106.00 CELG1424V106 13.15 0.00 10.50 11.0 12.60 21.0 0.0 0
106.00 CELG1431V106 13.30 0.00 10.85 100.0 12.65 77.0 0.0 0
107.00 CELG1424V107 14.25 0.00 11.50 11.0 13.60 21.0 0.0 0
107.00 CELG1431V107 14.25 0.00 11.80 76.0 13.65 67.0 0.0 0
108.00 CELG1424V108 14.95 0.00 12.50 11.0 14.60 21.0 0.0 0
108.00 CELG1431V108 15.15 0.00 12.75 163.0 14.65 67.0 0.0 0
109.00 CELG1424V109 16.15 0.00 13.50 10.0 15.60 40.0 0.0 0
109.00 CELG1431V109 16.15 0.00 13.60 161.0 15.65 35.0 0.0 0
110.00 CELG1424V110 17.20 0.00 13.25 20.0 17.00 50.0 0.0 0
110.00 CELG1431V110 17.15 0.00 13.35 11.0 16.65 117.0 0.0 0
111.00 CELG1424V111 18.20 0.00 14.25 10.0 17.60 40.0 0.0 0
111.00 CELG1431V111 18.00 0.00 15.90 41.0 17.65 83.0 0.0 0