$189.21 -1.95 (-1.02%) Illumina Inc - NASDAQ

Nov. 25, 2014 | 04:00 PM
Last Trade: 189.21
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: -1.95 (-1.02%)
Prev Close: 191.16
Open: 191.16
Bid: 189.26
Ask: 189.27
Options:

Call Options: ILMN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
110.00 ILMN1428K110 78.80 0.00 78.50 51.0 81.80 10.0 0.0 0
115.00 ILMN1428K115 73.70 0.00 73.50 44.0 76.90 82.0 0.0 0
120.00 ILMN1428K120 68.80 0.00 68.50 44.0 71.90 82.0 0.0 0
125.00 ILMN1428K125 63.90 0.00 63.70 30.0 67.00 30.0 0.0 0
130.00 ILMN1428K130 58.90 0.00 58.70 30.0 62.00 30.0 0.0 0
135.00 ILMN1428K135 53.90 0.00 53.60 44.0 56.90 82.0 0.0 0
139.00 ILMN1428K139 49.90 0.00 49.60 44.0 52.90 82.0 0.0 0
140.00 ILMN1428K140 48.70 0.00 48.20 40.0 52.20 91.0 0.0 0
141.00 ILMN1428K141 47.70 0.00 47.60 44.0 50.90 82.0 0.0 0
142.00 ILMN1428K142 46.70 0.00 46.50 41.0 50.20 71.0 0.0 0
143.00 ILMN1428K143 50.50 4.50 45.70 30.0 49.00 30.0 10.0 10
144.00 ILMN1428K144 44.90 0.00 44.70 30.0 48.00 30.0 0.0 0
145.00 ILMN1428K145 43.80 0.00 43.20 46.0 46.90 83.0 0.0 0
146.00 ILMN1428K146 42.60 0.00 42.00 48.0 45.90 81.0 0.0 0
147.00 ILMN1428K147 41.80 0.00 41.20 46.0 44.90 82.0 0.0 0
148.00 ILMN1428K148 40.60 0.00 40.00 48.0 43.90 61.0 0.0 0
149.00 ILMN1428K149 39.80 0.00 39.60 44.0 42.90 82.0 0.0 0
150.00 ILMN1428K150 39.80 0.80 38.50 34.0 41.60 79.0 2.0 5
152.50 ILMN1428K152.5 8.02 -28.48 36.00 44.0 39.30 150.0 1.0 2
155.00 ILMN1428K155 33.80 -0.20 33.20 45.0 36.90 62.0 1.0 31
157.50 ILMN1428K157.5 31.40 -0.10 31.00 44.0 34.30 100.0 6.0 6
160.00 ILMN1428K160 12.30 -16.70 28.60 44.0 31.80 150.0 1.0 2
162.50 ILMN1428K162.5 26.50 0.00 25.90 45.0 29.40 111.0 0.0 0
165.00 ILMN1428K165 27.82 3.72 23.70 40.0 27.00 41.0 5.0 5
167.50 ILMN1428K167.5 21.60 0.00 21.20 41.0 24.30 60.0 0.0 0
170.00 ILMN1428K170 19.82 0.92 19.20 39.0 21.80 41.0 6.0 12
172.50 ILMN1428K172.5 12.05 -4.55 16.20 51.0 19.30 88.0 2.0 20
175.00 ILMN1428K175 17.26 3.26 13.70 62.0 16.70 64.0 5.0 5
177.50 ILMN1428K177.5 11.50 0.00 11.20 66.0 13.80 69.0 0.0 0
180.00 ILMN1428K180 10.33 1.23 9.20 51.0 11.20 101.0 7.0 14
182.50 ILMN1428K182.5 6.70 0.00 6.20 93.0 8.90 182.0 0.0 0
185.00 ILMN1428K185 5.45 2.65 3.90 77.0 6.70 293.0 15.0 25
187.50 ILMN1428K187.5 3.10 0.60 1.80 100.0 4.50 423.0 8.0 18
190.00 ILMN1428K190 1.73 -0.17 1.15 11.0 2.50 227.0 15.0 71
192.50 ILMN1428K192.5 1.63 1.58 0.25 42.0 1.80 186.0 12.0 15
195.00 ILMN1428K195 0.42 0.37 0.10 20.0 0.50 1.0 7.0 87
197.50 ILMN1428K197.5 0.03 -0.47 0.15 11.0 0.25 32.0 10.0 9
200.00 ILMN1428K200 0.50 0.00 0.05 10.0 0.50 157.0 2.0 36
202.50 ILMN1428K202.5 0.50 0.00 0.05 11.0 0.50 267.0 0.0 0
205.00 ILMN1428K205 0.25 -0.25 0.10 2.0 0.50 189.0 11.0 12
207.50 ILMN1428K207.5 0.50 0.00 0.10 10.0 0.50 179.0 0.0 0
210.00 ILMN1428K210 2.50 2.00 0.05 10.0 0.50 259.0 25.0 25
212.50 ILMN1428K212.5 1.05 0.55 0.05 11.0 0.50 262.0 1.0 1
215.00 ILMN1428K215 0.50 0.00 0.05 11.0 0.50 265.0 0.0 0
217.50 ILMN1428K217.5 0.50 0.00 0.20 11.0 0.50 260.0 0.0 0
220.00 ILMN1428K220 0.05 0.00 0.15 20.0 0.05 35.0 35.0 75
222.50 ILMN1428K222.5 0.50 0.00 0.05 10.0 0.50 260.0 0.0 0
225.00 ILMN1428K225 0.50 0.00 0.05 11.0 0.50 265.0 0.0 0
227.50 ILMN1428K227.5 0.50 0.00 0.05 10.0 0.50 221.0 0.0 0
230.00 ILMN1428K230 0.50 0.00 0.05 10.0 0.50 224.0 0.0 0
232.50 ILMN1428K232.5 0.50 0.00 0.00 0.0 0.50 180.0 0.0 0
235.00 ILMN1428K235 0.50 0.00 0.00 0.0 0.50 180.0 0.0 0
237.50 ILMN1428K237.5 0.50 0.00 0.00 0.0 0.50 180.0 0.0 0
240.00 ILMN1428K240 0.50 0.00 0.00 0.0 0.50 179.0 0.0 0
242.50 ILMN1428K242.5 0.50 0.00 0.00 0.0 0.50 180.0 0.0 0

Put Options: ILMN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
110.00 ILMN1428W110 0.50 0.00 0.00 0.0 0.50 148.0 0.0 0
115.00 ILMN1428W115 0.50 0.00 0.05 10.0 0.50 144.0 0.0 0
120.00 ILMN1428W120 0.50 0.00 0.10 31.0 0.50 200.0 0.0 0
125.00 ILMN1428W125 0.50 0.00 0.30 35.0 0.50 268.0 0.0 0
130.00 ILMN1428W130 0.50 0.00 0.25 56.0 0.50 263.0 0.0 0
135.00 ILMN1428W135 0.50 0.00 0.20 99.0 0.50 262.0 0.0 0
139.00 ILMN1428W139 2.50 1.15 0.05 11.0 0.50 262.0 3.0 3
140.00 ILMN1428W140 1.35 0.00 0.05 11.0 0.30 250.0 0.0 0
141.00 ILMN1428W141 1.35 0.00 0.10 11.0 0.50 262.0 0.0 0
142.00 ILMN1428W142 1.35 0.00 0.10 11.0 0.50 260.0 0.0 0
143.00 ILMN1428W143 1.35 0.00 0.15 11.0 0.50 263.0 0.0 0
144.00 ILMN1428W144 1.35 0.00 0.05 10.0 0.50 260.0 0.0 0
145.00 ILMN1428W145 1.35 0.00 0.15 11.0 0.50 263.0 0.0 0
146.00 ILMN1428W146 1.35 0.00 0.20 11.0 0.50 262.0 0.0 0
147.00 ILMN1428W147 1.35 0.00 0.30 11.0 0.50 262.0 0.0 0
148.00 ILMN1428W148 1.35 0.00 0.05 10.0 0.50 260.0 0.0 0
149.00 ILMN1428W149 4.40 3.05 0.05 10.0 0.50 272.0 5.0 5
150.00 ILMN1428W150 1.35 0.00 0.05 11.0 0.50 275.0 0.0 0
152.50 ILMN1428W152.5 8.40 7.10 0.05 21.0 0.50 262.0 1.0 1
155.00 ILMN1428W155 0.55 0.05 0.05 10.0 0.50 262.0 2.0 2
157.50 ILMN1428W157.5 1.35 0.00 0.05 11.0 0.50 266.0 0.0 0
160.00 ILMN1428W160 1.15 0.65 0.05 10.0 0.50 262.0 2.0 3
162.50 ILMN1428W162.5 0.42 -0.08 0.05 11.0 0.50 257.0 5.0 7
165.00 ILMN1428W165 0.30 0.05 0.20 11.0 0.50 277.0 4.0 12
167.50 ILMN1428W167.5 2.85 1.10 0.10 10.0 0.50 269.0 56.0 56
170.00 ILMN1428W170 1.30 0.80 0.10 10.0 0.50 278.0 40.0 100
172.50 ILMN1428W172.5 0.85 0.35 0.05 11.0 0.50 277.0 5.0 96
175.00 ILMN1428W175 0.05 0.00 0.30 2.0 0.50 275.0 5.0 10
177.50 ILMN1428W177.5 1.60 1.50 0.10 11.0 0.50 276.0 5.0 5
180.00 ILMN1428W180 0.49 0.44 0.05 4.0 0.50 275.0 1.0 2
182.50 ILMN1428W182.5 0.25 -0.25 0.50 1.0 0.25 2.0 6.0 8
185.00 ILMN1428W185 0.43 -0.46 0.20 3.0 0.50 108.0 17.0 33
187.50 ILMN1428W187.5 0.80 -0.86 0.40 36.0 1.90 7.0 36.0 28
190.00 ILMN1428W190 1.63 0.98 0.10 275.0 3.50 31.0 14.0 1
192.50 ILMN1428W192.5 4.40 2.60 1.90 155.0 4.40 231.0 5.0 5
195.00 ILMN1428W195 3.60 0.00 3.60 95.0 6.70 217.0 0.0 0
197.50 ILMN1428W197.5 10.60 4.60 6.20 127.0 9.20 58.0 8.0 6
200.00 ILMN1428W200 7.20 0.00 8.20 69.0 11.60 127.0 0.0 0
202.50 ILMN1428W202.5 10.80 0.00 11.20 89.0 14.00 44.0 0.0 0
205.00 ILMN1428W205 50.80 37.60 13.70 57.0 16.40 66.0 11.0 11
207.50 ILMN1428W207.5 15.60 0.00 16.20 57.0 18.90 66.0 0.0 0
210.00 ILMN1428W210 16.60 0.00 18.70 49.0 21.90 22.0 0.0 0
212.50 ILMN1428W212.5 19.10 0.00 20.70 40.0 23.90 41.0 0.0 0
215.00 ILMN1428W215 21.60 0.00 23.20 69.0 26.40 53.0 0.0 0
217.50 ILMN1428W217.5 24.20 0.00 25.60 40.0 28.90 41.0 0.0 0
220.00 ILMN1428W220 26.70 0.00 28.20 67.0 31.40 64.0 0.0 0
222.50 ILMN1428W222.5 29.30 0.00 30.50 30.0 33.90 30.0 0.0 0
225.00 ILMN1428W225 31.80 0.00 33.00 1.0 36.40 54.0 0.0 0
227.50 ILMN1428W227.5 34.20 0.00 36.10 20.0 39.40 55.0 0.0 0
230.00 ILMN1428W230 36.70 0.00 38.50 30.0 42.30 10.0 0.0 0
232.50 ILMN1428W232.5 39.20 0.00 41.00 1.0 44.80 10.0 0.0 0
235.00 ILMN1428W235 41.70 0.00 43.50 10.0 46.90 21.0 0.0 0
237.50 ILMN1428W237.5 44.00 0.00 45.70 89.0 49.40 55.0 0.0 0
240.00 ILMN1428W240 46.70 0.00 48.40 50.0 51.90 35.0 0.0 0
242.50 ILMN1428W242.5 49.20 0.00 50.20 1.0 53.90 50.0 0.0 0