$179.55 +15.08 (9.17%) Illumina Inc - NASDAQ

Oct. 21, 2014 | 04:00 PM
Last Trade: 179.55
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +15.08 (9.17%)
Prev Close: 164.47
Open: 180.45
Bid: 179.50
Ask: 179.55
Options:

Call Options: ILMN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
105.00 ILMN1424J105 57.60 0.00 72.70 73.0 75.70 40.0 0.0 0
110.00 ILMN1424J110 52.70 0.00 67.70 147.0 70.70 80.0 0.0 0
110.00 ILMN1431J110 52.60 0.00 67.60 192.0 70.80 80.0 0.0 0
115.00 ILMN1424J115 47.70 0.00 62.60 185.0 65.60 80.0 0.0 0
115.00 ILMN1431J115 47.80 0.00 62.40 242.0 65.80 80.0 0.0 0
120.00 ILMN1424J120 43.30 0.00 57.70 147.0 60.70 80.0 0.0 0
120.00 ILMN1431J120 43.50 0.00 57.40 248.0 60.80 80.0 0.0 0
125.00 ILMN1424J125 38.40 0.00 52.70 147.0 55.90 101.0 0.0 0
125.00 ILMN1431J125 38.50 0.00 52.50 200.0 55.90 80.0 0.0 0
130.00 ILMN1424J130 34.60 1.50 47.80 145.0 50.80 80.0 15.0 15
130.00 ILMN1431J130 33.60 0.00 47.40 264.0 50.80 87.0 0.0 0
135.00 ILMN1424J135 28.50 0.00 42.60 185.0 45.60 80.0 0.0 0
135.00 ILMN1431J135 28.80 0.00 42.40 210.0 45.70 89.0 0.0 0
136.00 ILMN1424J136 27.50 0.00 41.50 107.0 44.80 40.0 0.0 0
137.00 ILMN1424J137 26.70 0.00 40.60 185.0 43.80 80.0 0.0 0
138.00 ILMN1424J138 25.50 0.00 39.80 145.0 42.80 99.0 0.0 0
139.00 ILMN1424J139 24.90 0.00 38.40 293.0 41.70 83.0 0.0 0
139.00 ILMN1431J139 25.10 0.00 38.70 213.0 41.80 59.0 0.0 0
140.00 ILMN1424J140 23.70 0.00 37.30 335.0 40.20 15.0 0.0 0
140.00 ILMN1431J140 24.30 0.00 37.80 172.0 40.80 98.0 0.0 0
141.00 ILMN1424J141 22.90 0.00 36.50 282.0 39.60 97.0 0.0 0
141.00 ILMN1431J141 23.40 0.00 36.70 172.0 39.80 112.0 0.0 0
142.00 ILMN1424J142 22.10 0.00 35.70 224.0 38.80 129.0 0.0 0
142.00 ILMN1431J142 22.50 0.00 35.90 138.0 38.80 89.0 0.0 0
143.00 ILMN1424J143 20.90 0.00 34.50 279.0 37.80 129.0 0.0 0
143.00 ILMN1431J143 21.60 0.00 34.90 152.0 37.80 99.0 0.0 0
144.00 ILMN1424J144 20.30 0.00 33.30 321.0 36.70 58.0 0.0 0
144.00 ILMN1431J144 20.40 0.00 33.80 171.0 36.80 57.0 0.0 0
145.00 ILMN1424J145 19.10 0.00 32.70 283.0 35.70 59.0 0.0 0
145.00 ILMN1431J145 19.70 0.00 32.90 159.0 35.80 54.0 0.0 0
146.00 ILMN1424J146 18.40 0.00 31.70 279.0 34.20 15.0 0.0 0
146.00 ILMN1431J146 19.00 0.00 31.90 169.0 34.80 49.0 0.0 0
147.00 ILMN1424J147 17.60 0.00 30.50 1.0 33.20 15.0 0.0 0
147.00 ILMN1431J147 18.30 0.00 30.90 135.0 33.80 99.0 0.0 0
148.00 ILMN1424J148 31.13 14.53 29.80 236.0 32.70 45.0 1.0 5
148.00 ILMN1431J148 18.00 0.50 29.80 170.0 32.80 99.0 2.0 3
149.00 ILMN1424J149 31.00 15.20 28.40 84.0 31.10 34.0 2.0 2
149.00 ILMN1431J149 16.60 0.00 28.90 143.0 31.80 99.0 0.0 0
150.00 ILMN1424J150 29.70 12.90 27.80 76.0 30.20 33.0 3.0 24
150.00 ILMN1431J150 30.00 13.70 27.70 117.0 30.80 59.0 4.0 10
152.50 ILMN1424J152.5 8.33 -4.37 25.20 82.0 27.90 37.0 10.0 10
152.50 ILMN1431J152.5 13.40 -0.60 25.40 143.0 28.40 111.0 6.0 11
155.00 ILMN1424J155 24.23 12.08 22.80 43.0 25.30 33.0 2.0 26
155.00 ILMN1431J155 24.00 11.47 22.90 54.0 25.60 52.0 8.0 18
157.50 ILMN1424J157.5 21.00 11.00 20.20 291.0 23.30 135.0 4.0 19
157.50 ILMN1431J157.5 10.30 0.00 20.50 287.0 23.30 52.0 0.0 0
160.00 ILMN1424J160 19.10 10.00 17.80 99.0 20.30 41.0 14.0 67
160.00 ILMN1431J160 7.55 0.00 18.10 206.0 20.90 82.0 1.0 1
162.50 ILMN1424J162.5 6.50 0.00 15.70 261.0 18.10 52.0 5.0 54
162.50 ILMN1431J162.5 7.10 0.00 15.80 290.0 18.40 21.0 0.0 0
165.00 ILMN1424J165 13.79 6.99 13.20 103.0 15.50 70.0 126.0 212
165.00 ILMN1431J165 7.77 0.00 14.70 81.0 16.50 32.0 5.0 15
167.50 ILMN1424J167.5 12.24 6.04 11.50 149.0 12.90 13.0 55.0 70
167.50 ILMN1431J167.5 6.70 0.00 11.40 322.0 14.50 62.0 1.0 49
170.00 ILMN1424J170 9.00 5.00 9.40 20.0 10.70 25.0 127.0 184
170.00 ILMN1431J170 11.30 6.39 9.90 201.0 12.60 101.0 146.0 190
172.50 ILMN1424J172.5 6.50 4.25 6.50 252.0 9.50 296.0 10.0 44
172.50 ILMN1431J172.5 3.00 0.00 7.90 203.0 10.60 102.0 0.0 0
175.00 ILMN1424J175 6.00 2.87 4.70 255.0 7.20 136.0 88.0 80
175.00 ILMN1431J175 7.90 5.05 6.40 217.0 9.00 166.0 126.0 50
177.50 ILMN1424J177.5 4.46 2.21 3.00 284.0 5.50 151.0 42.0 57
177.50 ILMN1431J177.5 4.90 3.10 4.50 233.0 7.00 87.0 4.0 0
180.00 ILMN1424J180 3.00 1.34 2.15 6.0 2.80 1.0 207.0 80
180.00 ILMN1431J180 5.00 2.89 4.50 2.0 5.60 31.0 20.0 48
182.50 ILMN1424J182.5 2.20 0.82 1.00 31.0 2.65 6.0 110.0 12
182.50 ILMN1431J182.5 4.90 4.30 2.00 277.0 4.80 99.0 1.0 22
185.00 ILMN1424J185 1.25 0.15 0.65 41.0 1.45 35.0 115.0 18
185.00 ILMN1431J185 1.90 1.35 1.30 96.0 3.20 61.0 19.0 3
187.50 ILMN1424J187.5 0.88 0.12 0.15 67.0 1.00 44.0 80.0 13
187.50 ILMN1431J187.5 0.65 0.00 0.55 266.0 3.50 209.0 0.0 0
190.00 ILMN1424J190 0.30 -0.12 0.30 10.0 0.75 11.0 24.0 101
190.00 ILMN1431J190 1.25 0.40 0.80 94.0 1.75 11.0 21.0 44
192.50 ILMN1424J192.5 0.40 0.00 0.10 10.0 0.95 112.0 0.0 0
192.50 ILMN1431J192.5 0.25 0.00 0.05 175.0 1.60 93.0 0.0 0
195.00 ILMN1424J195 0.35 0.00 0.10 10.0 1.20 164.0 0.0 0
195.00 ILMN1431J195 0.65 0.00 0.05 76.0 1.05 45.0 0.0 0
197.50 ILMN1424J197.5 0.20 0.00 0.20 10.0 1.40 136.0 0.0 0
197.50 ILMN1431J197.5 0.35 0.00 0.05 63.0 1.00 80.0 0.0 0
200.00 ILMN1424J200 0.25 0.00 0.25 1.0 0.30 73.0 1.0 1
200.00 ILMN1431J200 0.25 0.00 0.15 41.0 1.00 87.0 10.0 10
202.50 ILMN1424J202.5 0.05 0.00 0.05 10.0 1.40 136.0 0.0 0
202.50 ILMN1431J202.5 0.20 0.00 0.05 10.0 2.90 248.0 0.0 0
205.00 ILMN1424J205 0.20 0.00 0.20 10.0 1.40 216.0 0.0 0
205.00 ILMN1431J205 0.10 0.00 0.10 5.0 2.75 413.0 0.0 0
207.50 ILMN1424J207.5 0.80 0.00 0.15 10.0 1.40 216.0 0.0 0
207.50 ILMN1431J207.5 0.05 0.00 0.05 10.0 1.75 287.0 0.0 0
210.00 ILMN1424J210 1.85 0.00 0.05 10.0 0.05 25.0 0.0 0
210.00 ILMN1431J210 1.45 0.00 0.25 10.0 1.70 148.0 0.0 0
212.50 ILMN1424J212.5 0.60 0.00 0.10 10.0 0.05 50.0 0.0 0
212.50 ILMN1431J212.5 0.20 0.00 0.20 10.0 1.65 221.0 0.0 0
215.00 ILMN1424J215 0.75 0.00 0.00 0.0 0.05 100.0 0.0 0
215.00 ILMN1431J215 2.70 0.00 0.20 10.0 1.65 222.0 0.0 0

Put Options: ILMN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
105.00 ILMN1424V105 0.15 0.00 0.05 10.0 0.05 25.0 0.0 0
110.00 ILMN1424V110 1.80 0.00 0.15 10.0 0.05 25.0 0.0 0
110.00 ILMN1431V110 3.20 0.00 0.00 0.0 0.05 5.0 0.0 0
115.00 ILMN1424V115 1.80 0.00 0.10 10.0 0.05 25.0 0.0 0
115.00 ILMN1431V115 3.20 0.00 0.00 0.0 1.60 222.0 0.0 0
120.00 ILMN1424V120 1.80 0.00 0.10 10.0 0.05 25.0 0.0 0
120.00 ILMN1431V120 2.30 0.00 0.00 0.0 1.05 112.0 0.0 0
125.00 ILMN1424V125 0.40 0.00 0.10 10.0 0.05 25.0 0.0 0
125.00 ILMN1431V125 3.30 0.00 0.00 0.0 1.60 222.0 0.0 0
130.00 ILMN1424V130 0.10 0.00 0.50 10.0 0.05 25.0 162.0 152
130.00 ILMN1431V130 1.50 0.00 0.10 10.0 0.25 32.0 10.0 10
135.00 ILMN1424V135 0.05 -0.20 0.10 10.0 0.05 15.0 13.0 89
135.00 ILMN1431V135 0.15 0.00 0.15 10.0 1.60 222.0 0.0 0
136.00 ILMN1424V136 0.10 0.00 0.10 11.0 0.05 25.0 0.0 0
137.00 ILMN1424V137 0.15 0.00 0.15 10.0 0.05 25.0 0.0 0
138.00 ILMN1424V138 0.20 0.00 0.20 10.0 0.05 25.0 0.0 0
139.00 ILMN1424V139 0.30 0.00 0.30 10.0 0.05 25.0 0.0 0
139.00 ILMN1431V139 0.05 0.00 0.05 62.0 1.60 242.0 0.0 0
140.00 ILMN1424V140 0.31 0.03 0.05 5.0 0.10 25.0 7.0 58
140.00 ILMN1431V140 1.35 0.00 0.55 52.0 0.50 80.0 1.0 15
141.00 ILMN1424V141 2.50 2.35 0.15 43.0 0.10 25.0 1.0 1
141.00 ILMN1431V141 0.85 0.00 0.05 135.0 1.60 242.0 3.0 12
142.00 ILMN1424V142 2.35 2.30 0.05 80.0 0.10 25.0 5.0 26
142.00 ILMN1431V142 0.20 0.00 0.20 139.0 1.60 242.0 0.0 0
143.00 ILMN1424V143 0.05 -0.25 0.05 1.0 0.10 25.0 1.0 4
143.00 ILMN1431V143 1.06 0.71 0.35 108.0 1.60 242.0 12.0 12
144.00 ILMN1424V144 0.90 0.00 0.05 1.0 0.10 10.0 4.0 58
144.00 ILMN1431V144 0.55 0.25 0.55 1.0 1.05 133.0 1.0 1
145.00 ILMN1424V145 0.05 -1.05 0.05 5.0 0.40 31.0 27.0 37
145.00 ILMN1431V145 0.75 0.00 0.45 85.0 1.15 144.0 0.0 0
146.00 ILMN1424V146 0.05 -1.15 0.05 1.0 1.35 216.0 9.0 124
146.00 ILMN1431V146 0.65 0.00 0.65 130.0 1.60 145.0 0.0 0
147.00 ILMN1424V147 1.30 0.00 0.05 1.0 1.40 216.0 12.0 60
147.00 ILMN1431V147 2.10 1.20 0.90 99.0 1.60 222.0 11.0 33
148.00 ILMN1424V148 1.55 0.00 0.05 1.0 1.40 216.0 6.0 104
148.00 ILMN1431V148 1.25 0.00 1.25 109.0 1.60 141.0 0.0 0
149.00 ILMN1424V149 0.10 -1.45 0.05 1.0 5.00 1.0 6.0 23
149.00 ILMN1431V149 0.50 -1.80 0.50 1.0 1.60 241.0 1.0 11
150.00 ILMN1424V150 0.05 -1.47 0.05 1.0 0.50 67.0 29.0 135
150.00 ILMN1431V150 2.30 0.00 1.70 82.0 1.00 99.0 2.0 2
152.50 ILMN1424V152.5 2.90 0.00 0.05 1.0 0.15 32.0 32.0 44
152.50 ILMN1431V152.5 4.10 2.00 2.10 97.0 1.05 129.0 11.0 11
155.00 ILMN1424V155 0.39 -2.81 0.05 1.0 0.15 1.0 26.0 103
155.00 ILMN1431V155 4.26 0.00 0.10 2.0 0.95 58.0 3.0 9
157.50 ILMN1424V157.5 0.05 -3.63 0.05 2.0 0.55 57.0 8.0 6
157.50 ILMN1431V157.5 0.50 -3.40 0.05 54.0 1.05 55.0 13.0 11
160.00 ILMN1424V160 0.20 -4.60 0.20 5.0 0.75 145.0 26.0 15
160.00 ILMN1431V160 6.98 2.28 0.05 76.0 1.10 59.0 10.0 13
162.50 ILMN1424V162.5 6.00 0.00 0.10 10.0 0.75 121.0 26.0 122
162.50 ILMN1431V162.5 6.43 0.00 0.30 42.0 1.30 76.0 1.0 1
165.00 ILMN1424V165 0.35 -7.25 0.15 10.0 0.85 109.0 53.0 27
165.00 ILMN1431V165 1.15 -6.81 0.30 88.0 1.95 189.0 6.0 20
167.50 ILMN1424V167.5 0.90 -6.40 0.10 37.0 0.60 45.0 9.0 0
167.50 ILMN1431V167.5 1.15 -6.95 0.35 175.0 2.00 93.0 1.0 16
170.00 ILMN1424V170 2.08 -8.15 0.30 54.0 1.15 55.0 4.0 17
170.00 ILMN1431V170 9.40 -0.10 0.65 171.0 2.35 3.0 16.0 16
172.50 ILMN1424V172.5 1.20 -9.00 0.40 63.0 2.00 160.0 5.0 4
172.50 ILMN1431V172.5 10.90 -0.20 1.25 199.0 3.40 119.0 16.0 16
175.00 ILMN1424V175 2.65 -9.35 1.00 41.0 2.60 21.0 49.0 0
175.00 ILMN1431V175 3.65 -9.15 2.25 154.0 4.90 249.0 6.0 0
177.50 ILMN1424V177.5 2.30 -11.30 1.45 171.0 2.95 21.0 15.0 0
177.50 ILMN1431V177.5 6.70 -7.90 3.10 158.0 6.10 262.0 2.0 0
180.00 ILMN1424V180 3.43 -13.40 2.65 5.0 3.30 1.0 29.0 2
180.00 ILMN1431V180 22.50 6.10 4.20 163.0 7.10 237.0 1.0 1
182.50 ILMN1424V182.5 6.10 -11.70 3.60 233.0 6.70 317.0 10.0 0
182.50 ILMN1431V182.5 18.40 0.00 5.50 145.0 8.30 231.0 0.0 0
185.00 ILMN1424V185 19.90 0.00 5.30 194.0 8.40 295.0 0.0 0
185.00 ILMN1431V185 21.40 1.10 6.80 219.0 9.80 187.0 10.0 10
187.50 ILMN1424V187.5 22.20 0.00 7.50 152.0 10.20 219.0 0.0 0
187.50 ILMN1431V187.5 10.10 -12.30 8.60 161.0 11.40 112.0 10.0 0
190.00 ILMN1424V190 35.60 11.10 9.70 136.0 12.70 243.0 11.0 11
190.00 ILMN1431V190 24.80 0.00 10.50 181.0 13.30 108.0 0.0 0
192.50 ILMN1424V192.5 26.80 0.00 11.90 136.0 15.00 312.0 0.0 0
192.50 ILMN1431V192.5 27.10 0.00 12.70 135.0 15.70 180.0 0.0 0
195.00 ILMN1424V195 29.30 0.00 14.30 91.0 17.30 215.0 0.0 0
195.00 ILMN1431V195 29.40 0.00 14.90 121.0 17.80 147.0 0.0 0
197.50 ILMN1424V197.5 31.70 0.00 16.80 91.0 19.70 186.0 0.0 0
197.50 ILMN1431V197.5 32.10 0.00 17.20 91.0 20.20 149.0 0.0 0
200.00 ILMN1424V200 34.10 0.00 19.30 91.0 22.30 188.0 0.0 0
200.00 ILMN1431V200 34.40 0.00 19.50 51.0 22.70 111.0 0.0 0
202.50 ILMN1424V202.5 36.50 0.00 21.90 91.0 24.70 187.0 0.0 0
202.50 ILMN1431V202.5 37.00 0.00 21.90 40.0 25.00 98.0 0.0 0
205.00 ILMN1424V205 39.10 0.00 24.30 80.0 27.50 212.0 0.0 0
205.00 ILMN1431V205 39.30 0.00 24.30 91.0 27.30 190.0 0.0 0
207.50 ILMN1424V207.5 41.50 0.00 26.70 80.0 30.00 217.0 0.0 0
207.50 ILMN1431V207.5 53.20 11.40 27.00 33.0 30.20 195.0 11.0 11
210.00 ILMN1424V210 43.90 0.00 29.10 101.0 32.40 185.0 0.0 0
210.00 ILMN1431V210 44.10 0.00 29.40 80.0 32.30 183.0 0.0 0
212.50 ILMN1424V212.5 46.50 0.00 31.70 80.0 35.00 187.0 0.0 0
212.50 ILMN1431V212.5 46.60 0.00 31.80 80.0 34.70 179.0 0.0 0
215.00 ILMN1424V215 48.90 0.00 34.20 40.0 37.20 255.0 0.0 0
215.00 ILMN1431V215 49.20 0.00 34.30 43.0 37.20 184.0 0.0 0