$189.12 +3.28 (1.77%) Illumina Inc - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 189.12
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +3.28 (1.77%)
Prev Close: 185.84
Open: 185.84
Bid: 189.05
Ask: 189.12
Options:

Call Options: ILMN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
110.00 ILMN1431J110 74.00 0.00 76.70 117.0 80.00 40.0 0.0 0
115.00 ILMN1431J115 68.80 0.00 71.80 115.0 74.80 40.0 0.0 0
120.00 ILMN1431J120 64.00 0.00 66.70 117.0 69.80 70.0 0.0 0
125.00 ILMN1431J125 59.00 0.00 61.70 127.0 65.10 70.0 0.0 0
130.00 ILMN1431J130 53.90 0.00 56.70 117.0 60.30 81.0 0.0 0
135.00 ILMN1431J135 49.00 0.00 51.80 115.0 54.90 40.0 0.0 0
139.00 ILMN1431J139 44.90 0.00 47.70 117.0 51.00 40.0 0.0 0
140.00 ILMN1431J140 43.30 0.00 46.70 121.0 50.00 40.0 0.0 0
141.00 ILMN1431J141 43.00 0.00 45.80 115.0 48.90 40.0 0.0 0
142.00 ILMN1431J142 41.70 0.00 44.70 117.0 48.00 40.0 0.0 0
143.00 ILMN1431J143 41.10 0.00 43.70 117.0 47.00 40.0 0.0 0
144.00 ILMN1431J144 40.10 0.00 42.70 117.0 45.90 40.0 0.0 0
145.00 ILMN1431J145 39.20 0.00 41.80 115.0 44.90 40.0 0.0 0
146.00 ILMN1431J146 34.00 -4.10 40.70 117.0 44.00 40.0 10.0 10
147.00 ILMN1431J147 37.10 0.00 39.70 117.0 43.00 40.0 0.0 0
148.00 ILMN1431J148 18.00 -18.10 38.70 117.0 41.90 40.0 2.0 3
149.00 ILMN1431J149 35.30 0.00 37.70 117.0 40.90 40.0 0.0 0
150.00 ILMN1431J150 34.90 0.50 36.90 109.0 39.90 40.0 4.0 10
152.50 ILMN1431J152.5 23.70 -8.20 34.50 91.0 37.50 21.0 6.0 11
155.00 ILMN1431J155 34.00 0.00 32.00 89.0 35.20 21.0 7.0 15
157.50 ILMN1431J157.5 26.70 0.00 29.50 91.0 32.70 42.0 0.0 0
160.00 ILMN1431J160 7.55 -16.85 27.00 79.0 30.00 32.0 1.0 1
162.50 ILMN1431J162.5 21.80 0.00 24.30 183.0 27.50 67.0 0.0 0
165.00 ILMN1431J165 11.82 -7.58 21.90 10.0 25.00 42.0 5.0 10
167.50 ILMN1431J167.5 23.10 0.00 19.40 147.0 22.30 31.0 1.0 48
170.00 ILMN1431J170 16.64 0.00 16.90 149.0 20.20 48.0 25.0 173
172.50 ILMN1431J172.5 12.30 0.00 14.70 128.0 17.90 32.0 0.0 0
175.00 ILMN1431J175 11.00 0.00 12.10 145.0 15.20 51.0 116.0 169
177.50 ILMN1431J177.5 4.90 -3.20 10.10 145.0 13.20 44.0 4.0 2
180.00 ILMN1431J180 8.40 0.40 8.10 172.0 10.80 45.0 46.0 79
182.50 ILMN1431J182.5 5.00 0.30 6.10 206.0 8.80 42.0 1.0 22
185.00 ILMN1431J185 5.30 -1.54 4.30 4.0 6.40 2.0 5.0 27
187.50 ILMN1431J187.5 3.87 -1.88 3.00 234.0 5.10 85.0 8.0 4
190.00 ILMN1431J190 3.30 0.91 2.30 91.0 4.00 125.0 12.0 1,039
192.50 ILMN1431J192.5 1.86 0.76 0.90 240.0 2.80 94.0 1.0 7
195.00 ILMN1431J195 2.00 0.00 0.50 274.0 2.80 31.0 6.0 12
197.50 ILMN1431J197.5 1.05 1.00 0.20 228.0 1.80 49.0 10.0 10
200.00 ILMN1431J200 1.20 0.00 0.40 1.0 1.20 2.0 2.0 30
202.50 ILMN1431J202.5 0.05 0.00 0.05 10.0 0.45 4.0 0.0 0
205.00 ILMN1431J205 0.20 0.00 0.05 11.0 0.75 157.0 0.0 0
207.50 ILMN1431J207.5 0.05 0.00 0.05 11.0 0.50 114.0 0.0 0
210.00 ILMN1431J210 0.05 0.00 0.05 11.0 0.50 96.0 0.0 0
212.50 ILMN1431J212.5 1.85 0.00 0.05 1.0 0.50 105.0 0.0 0
215.00 ILMN1431J215 1.85 0.00 0.20 10.0 0.50 96.0 0.0 0

Put Options: ILMN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
110.00 ILMN1431V110 1.60 0.00 0.00 0.0 0.50 123.0 0.0 0
115.00 ILMN1431V115 1.85 0.00 0.00 0.0 0.50 113.0 0.0 0
120.00 ILMN1431V120 1.35 0.00 0.00 0.0 2.05 193.0 0.0 0
125.00 ILMN1431V125 1.60 0.00 0.00 0.0 0.50 135.0 0.0 0
130.00 ILMN1431V130 1.50 -0.35 0.10 10.0 0.30 21.0 10.0 10
135.00 ILMN1431V135 1.80 0.00 0.15 10.0 0.75 164.0 0.0 0
139.00 ILMN1431V139 0.65 0.00 0.05 62.0 0.50 164.0 0.0 0
140.00 ILMN1431V140 1.35 1.30 0.55 52.0 0.50 177.0 1.0 15
141.00 ILMN1431V141 0.85 0.20 0.05 135.0 0.50 179.0 3.0 12
142.00 ILMN1431V142 1.80 0.00 0.20 139.0 0.50 170.0 0.0 0
143.00 ILMN1431V143 1.06 0.11 0.35 108.0 2.10 214.0 12.0 12
144.00 ILMN1431V144 0.55 -1.25 0.55 1.0 0.50 179.0 1.0 1
145.00 ILMN1431V145 1.80 0.00 0.05 2.0 0.50 152.0 0.0 0
146.00 ILMN1431V146 1.65 0.00 0.65 130.0 0.50 143.0 0.0 0
147.00 ILMN1431V147 2.10 0.25 0.90 99.0 0.75 162.0 11.0 33
148.00 ILMN1431V148 1.85 0.00 1.25 109.0 2.15 262.0 0.0 0
149.00 ILMN1431V149 0.50 -2.90 0.50 1.0 0.50 164.0 1.0 11
150.00 ILMN1431V150 2.30 1.55 0.10 10.0 0.50 170.0 2.0 2
152.50 ILMN1431V152.5 4.10 1.15 2.10 97.0 2.15 262.0 11.0 11
155.00 ILMN1431V155 4.26 3.96 0.10 2.0 0.30 44.0 3.0 9
157.50 ILMN1431V157.5 0.50 -1.35 0.05 54.0 2.20 262.0 13.0 24
160.00 ILMN1431V160 6.98 5.13 0.05 11.0 1.15 165.0 10.0 13
162.50 ILMN1431V162.5 6.43 2.73 0.20 11.0 2.25 193.0 1.0 1
165.00 ILMN1431V165 1.15 -0.75 0.35 11.0 0.50 153.0 6.0 19
167.50 ILMN1431V167.5 1.05 1.00 0.05 1.0 0.50 120.0 5.0 22
170.00 ILMN1431V170 9.40 9.25 0.10 9.0 0.55 144.0 16.0 16
172.50 ILMN1431V172.5 10.90 10.85 0.25 11.0 2.95 378.0 16.0 16
175.00 ILMN1431V175 3.65 3.60 0.40 10.0 0.90 102.0 6.0 5
177.50 ILMN1431V177.5 1.50 1.45 0.20 169.0 1.70 219.0 1.0 3
180.00 ILMN1431V180 0.45 0.15 0.50 152.0 1.85 191.0 3.0 13
182.50 ILMN1431V182.5 1.10 0.00 0.70 258.0 2.35 190.0 0.0 0
185.00 ILMN1431V185 2.40 -0.90 1.50 226.0 3.40 205.0 7.0 12
187.50 ILMN1431V187.5 3.50 -0.20 2.55 129.0 5.10 254.0 2.0 20
190.00 ILMN1431V190 6.23 0.93 3.70 147.0 6.70 469.0 10.0 10
192.50 ILMN1431V192.5 7.10 0.00 5.20 100.0 8.20 361.0 0.0 0
195.00 ILMN1431V195 8.90 0.00 6.70 106.0 9.90 233.0 0.0 0
197.50 ILMN1431V197.5 11.10 0.00 8.60 153.0 11.80 322.0 0.0 0
200.00 ILMN1431V200 13.40 0.00 10.70 78.0 14.00 187.0 0.0 0
202.50 ILMN1431V202.5 15.70 0.00 13.00 85.0 16.20 244.0 0.0 0
205.00 ILMN1431V205 17.80 0.00 15.30 87.0 18.40 244.0 0.0 0
207.50 ILMN1431V207.5 53.20 32.70 17.50 41.0 20.70 146.0 11.0 11
210.00 ILMN1431V210 22.80 0.00 20.40 10.0 23.40 149.0 0.0 0
212.50 ILMN1431V212.5 25.30 0.00 22.90 42.0 25.80 147.0 0.0 0
215.00 ILMN1431V215 27.80 0.00 25.30 72.0 28.20 125.0 0.0 0