$185.83 -0.43 (-0.23%) Illumina Inc - NASDAQ

Nov. 21, 2014 | 04:00 PM
Last Trade: 185.83
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: -0.43 (-0.23%)
Prev Close: 186.26
Open: 190.52
Bid: 185.77
Ask: 185.83
Options:

Call Options: ILMN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
110.00 ILMN1428K110 74.40 0.00 74.30 45.0 78.40 97.0 0.0 0
115.00 ILMN1428K115 69.50 0.00 69.20 63.0 73.30 95.0 0.0 0
120.00 ILMN1428K120 64.50 0.00 64.80 21.0 68.30 11.0 0.0 0
125.00 ILMN1428K125 59.70 0.00 59.60 33.0 63.30 95.0 0.0 0
130.00 ILMN1428K130 54.20 0.00 54.80 33.0 58.40 97.0 0.0 0
135.00 ILMN1428K135 49.30 0.00 49.80 21.0 53.30 105.0 0.0 0
139.00 ILMN1428K139 45.10 0.00 45.80 33.0 49.30 95.0 0.0 0
140.00 ILMN1428K140 44.40 0.00 44.60 38.0 48.40 97.0 0.0 0
141.00 ILMN1428K141 43.50 0.00 43.40 45.0 47.40 97.0 0.0 0
142.00 ILMN1428K142 42.30 0.00 42.60 33.0 46.30 95.0 0.0 0
143.00 ILMN1428K143 50.50 8.50 41.80 75.0 45.30 202.0 10.0 10
144.00 ILMN1428K144 40.70 0.00 40.60 38.0 44.40 97.0 0.0 0
145.00 ILMN1428K145 38.80 0.00 39.80 31.0 43.30 100.0 0.0 0
146.00 ILMN1428K146 38.20 0.00 38.70 34.0 42.30 97.0 0.0 0
147.00 ILMN1428K147 37.30 0.00 37.80 28.0 41.30 78.0 0.0 0
148.00 ILMN1428K148 36.30 0.00 36.80 33.0 40.30 95.0 0.0 0
149.00 ILMN1428K149 35.20 0.00 35.80 28.0 39.30 78.0 0.0 0
150.00 ILMN1428K150 39.80 4.90 34.80 75.0 38.30 202.0 2.0 5
152.50 ILMN1428K152.5 8.02 -24.28 32.20 10.0 35.80 197.0 1.0 2
155.00 ILMN1428K155 33.80 3.90 29.70 10.0 33.00 15.0 1.0 31
157.50 ILMN1428K157.5 31.40 4.00 27.10 21.0 30.60 56.0 6.0 6
160.00 ILMN1428K160 12.30 -12.50 25.00 21.0 28.00 21.0 1.0 2
162.50 ILMN1428K162.5 22.50 0.00 22.40 63.0 25.80 203.0 0.0 0
165.00 ILMN1428K165 27.82 7.82 20.20 57.0 23.30 243.0 5.0 5
167.50 ILMN1428K167.5 17.50 0.00 17.40 34.0 20.80 243.0 0.0 0
170.00 ILMN1428K170 18.25 3.15 15.00 84.0 18.40 378.0 5.0 12
172.50 ILMN1428K172.5 12.05 -0.65 12.50 63.0 15.80 303.0 2.0 20
175.00 ILMN1428K175 17.26 6.76 10.20 62.0 13.60 352.0 5.0 5
177.50 ILMN1428K177.5 8.10 0.00 8.20 5.0 11.10 313.0 0.0 0
180.00 ILMN1428K180 8.55 2.75 5.80 95.0 9.00 398.0 5.0 14
182.50 ILMN1428K182.5 4.30 0.00 4.00 32.0 7.10 422.0 0.0 0
185.00 ILMN1428K185 4.50 0.50 2.55 81.0 4.90 284.0 1.0 25
187.50 ILMN1428K187.5 2.15 -0.78 1.50 15.0 2.55 63.0 16.0 8
190.00 ILMN1428K190 1.00 0.00 0.65 36.0 1.70 83.0 34.0 58
192.50 ILMN1428K192.5 2.00 1.00 0.20 22.0 0.75 32.0 5.0 10
195.00 ILMN1428K195 1.20 0.90 0.05 97.0 0.65 60.0 2.0 87
197.50 ILMN1428K197.5 0.55 0.45 0.40 10.0 1.05 332.0 1.0 9
200.00 ILMN1428K200 0.50 0.25 0.10 10.0 0.70 193.0 2.0 36
202.50 ILMN1428K202.5 0.20 0.00 0.05 11.0 0.50 174.0 0.0 0
205.00 ILMN1428K205 0.25 0.15 0.10 2.0 0.50 157.0 11.0 12
207.50 ILMN1428K207.5 0.50 0.00 0.10 10.0 0.50 167.0 0.0 0
210.00 ILMN1428K210 2.50 2.00 0.05 10.0 1.30 243.0 25.0 25
212.50 ILMN1428K212.5 1.05 0.55 0.05 11.0 4.20 472.0 1.0 1
215.00 ILMN1428K215 0.50 0.00 0.05 11.0 2.80 300.0 0.0 0
217.50 ILMN1428K217.5 0.50 0.00 0.20 11.0 2.80 300.0 0.0 0
220.00 ILMN1428K220 0.05 0.00 0.15 20.0 0.05 45.0 35.0 75
222.50 ILMN1428K222.5 0.50 0.00 0.05 10.0 2.80 300.0 0.0 0
225.00 ILMN1428K225 0.50 0.00 0.05 11.0 2.80 300.0 0.0 0
227.50 ILMN1428K227.5 0.50 0.00 0.05 10.0 2.80 199.0 0.0 0
230.00 ILMN1428K230 0.50 0.00 0.05 10.0 2.80 201.0 0.0 0
232.50 ILMN1428K232.5 0.50 0.00 0.00 0.0 2.80 188.0 0.0 0
235.00 ILMN1428K235 0.50 0.00 0.00 0.0 2.85 200.0 0.0 0
237.50 ILMN1428K237.5 0.50 0.00 0.00 0.0 2.80 200.0 0.0 0
240.00 ILMN1428K240 0.50 0.00 0.00 0.0 2.80 200.0 0.0 0
242.50 ILMN1428K242.5 0.50 0.00 0.00 0.0 2.80 200.0 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 0.50 143.0 0.0 0
115.00 ILMN1428W115 0.50 0.00 0.05 10.0 0.55 128.0 0.0 0
120.00 ILMN1428W120 0.50 0.00 0.10 31.0 2.90 301.0 0.0 0
125.00 ILMN1428W125 0.50 0.00 0.30 35.0 2.90 301.0 0.0 0
130.00 ILMN1428W130 0.50 0.00 0.25 56.0 2.80 301.0 0.0 0
135.00 ILMN1428W135 0.50 0.00 0.20 99.0 0.50 199.0 0.0 0
139.00 ILMN1428W139 2.50 2.00 0.05 11.0 0.50 182.0 3.0 3
140.00 ILMN1428W140 0.50 0.00 0.05 11.0 0.50 185.0 0.0 0
141.00 ILMN1428W141 0.50 0.00 0.10 11.0 0.50 177.0 0.0 0
142.00 ILMN1428W142 0.50 0.00 0.10 11.0 0.50 177.0 0.0 0
143.00 ILMN1428W143 0.50 0.00 0.15 11.0 2.80 301.0 0.0 0
144.00 ILMN1428W144 0.50 0.00 0.05 10.0 2.80 301.0 0.0 0
145.00 ILMN1428W145 0.50 0.00 0.15 11.0 0.50 197.0 0.0 0
146.00 ILMN1428W146 0.50 0.00 0.20 11.0 0.50 197.0 0.0 0
147.00 ILMN1428W147 0.50 0.00 0.30 11.0 1.90 241.0 0.0 0
148.00 ILMN1428W148 0.50 0.00 0.05 10.0 0.50 175.0 0.0 0
149.00 ILMN1428W149 4.40 3.90 0.05 10.0 2.80 316.0 5.0 5
150.00 ILMN1428W150 0.50 0.00 0.05 11.0 1.90 253.0 0.0 0
152.50 ILMN1428W152.5 8.40 7.90 0.05 21.0 2.80 295.0 1.0 1
155.00 ILMN1428W155 0.55 0.05 0.05 10.0 2.80 316.0 2.0 2
157.50 ILMN1428W157.5 0.50 0.00 0.05 11.0 0.50 197.0 0.0 0
160.00 ILMN1428W160 1.15 0.65 0.05 10.0 0.75 195.0 2.0 3
162.50 ILMN1428W162.5 0.42 -0.08 0.05 11.0 2.80 239.0 5.0 7
165.00 ILMN1428W165 0.30 -0.20 0.20 11.0 0.20 36.0 4.0 12
167.50 ILMN1428W167.5 2.85 2.35 0.10 10.0 2.75 316.0 56.0 56
170.00 ILMN1428W170 1.30 0.80 0.10 10.0 1.25 215.0 40.0 100
172.50 ILMN1428W172.5 0.85 0.35 0.05 11.0 0.50 228.0 5.0 96
175.00 ILMN1428W175 0.22 -0.33 0.05 11.0 0.50 123.0 2.0 10
177.50 ILMN1428W177.5 1.60 1.45 0.15 10.0 2.75 600.0 5.0 5
180.00 ILMN1428W180 0.49 -0.44 0.15 11.0 1.00 87.0 1.0 2
182.50 ILMN1428W182.5 1.20 0.20 0.05 228.0 1.90 223.0 1.0 7
185.00 ILMN1428W185 1.50 -1.00 0.50 1.0 2.65 39.0 5.0 16
187.50 ILMN1428W187.5 3.40 -0.44 1.50 10.0 4.00 91.0 10.0 25
190.00 ILMN1428W190 28.29 24.49 3.00 150.0 5.90 139.0 1.0 1
192.50 ILMN1428W192.5 4.40 -1.30 4.80 294.0 7.70 45.0 5.0 5
195.00 ILMN1428W195 7.90 0.00 7.00 202.0 9.80 25.0 0.0 0
197.50 ILMN1428W197.5 10.60 1.60 9.30 102.0 12.20 36.0 8.0 12
200.00 ILMN1428W200 12.50 0.00 11.90 75.0 14.70 61.0 0.0 0
202.50 ILMN1428W202.5 14.90 0.00 14.30 151.0 17.30 42.0 0.0 0
205.00 ILMN1428W205 50.80 33.40 16.90 76.0 20.10 32.0 11.0 11
207.50 ILMN1428W207.5 19.80 0.00 19.50 40.0 22.80 32.0 0.0 0
210.00 ILMN1428W210 22.40 0.00 22.10 33.0 25.10 32.0 0.0 0
212.50 ILMN1428W212.5 24.80 0.00 24.60 34.0 27.60 32.0 0.0 0
215.00 ILMN1428W215 27.30 0.00 26.70 146.0 30.20 59.0 0.0 0
217.50 ILMN1428W217.5 29.80 0.00 29.10 52.0 32.80 49.0 0.0 0
220.00 ILMN1428W220 32.30 0.00 31.70 77.0 35.30 54.0 0.0 0
222.50 ILMN1428W222.5 34.60 0.00 34.30 78.0 37.70 51.0 0.0 0
225.00 ILMN1428W225 37.00 0.00 36.70 57.0 40.50 37.0 0.0 0
227.50 ILMN1428W227.5 39.50 0.00 39.30 73.0 42.80 53.0 0.0 0
230.00 ILMN1428W230 42.00 0.00 41.90 10.0 45.60 21.0 0.0 0
232.50 ILMN1428W232.5 44.50 0.00 44.60 15.0 48.40 15.0 0.0 0
235.00 ILMN1428W235 47.00 0.00 46.90 15.0 50.70 15.0 0.0 0
237.50 ILMN1428W237.5 49.50 0.00 49.10 52.0 53.30 21.0 0.0 0
240.00 ILMN1428W240 51.90 0.00 51.70 77.0 55.30 54.0 0.0 0
242.50 ILMN1428W242.5 54.50 0.00 54.30 73.0 57.90 54.0 0.0 0