$190.41 +1.20 (0.63%) Illumina Inc - NASDAQ

Nov. 26, 2014 | 01:18 PM
Last Trade: 190.41
Trade Time: Nov 26 01:18 PM Eastern Daylight Time
Change: +1.20 (0.63%)
Prev Close: 189.21
Open: 189.20
Bid: 190.41
Ask: 190.50
Options:

Call Options: ILMN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
110.00 ILMN1428K110 78.50 0.00 78.10 30.0 81.20 15.0 0.0 0
115.00 ILMN1428K115 73.50 0.00 73.10 30.0 76.20 15.0 0.0 0
120.00 ILMN1428K120 68.50 0.00 68.10 30.0 71.30 25.0 0.0 0
125.00 ILMN1428K125 63.70 0.00 63.10 30.0 66.90 21.0 0.0 0
130.00 ILMN1428K130 58.70 0.00 58.10 30.0 61.20 15.0 0.0 0
135.00 ILMN1428K135 53.60 0.00 53.10 30.0 57.10 35.0 0.0 0
139.00 ILMN1428K139 49.60 0.00 49.10 30.0 53.10 40.0 0.0 0
140.00 ILMN1428K140 48.20 0.00 48.10 30.0 52.10 40.0 0.0 0
141.00 ILMN1428K141 47.60 0.00 47.10 30.0 51.10 40.0 0.0 0
142.00 ILMN1428K142 46.50 0.00 46.20 21.0 50.40 45.0 0.0 0
143.00 ILMN1428K143 50.50 4.80 45.10 30.0 48.30 25.0 10.0 10
144.00 ILMN1428K144 44.70 0.00 44.20 30.0 47.20 25.0 0.0 0
145.00 ILMN1428K145 43.20 0.00 43.10 30.0 46.90 21.0 0.0 0
146.00 ILMN1428K146 42.00 0.00 42.10 30.0 45.90 21.0 0.0 0
147.00 ILMN1428K147 41.20 0.00 41.20 30.0 45.00 41.0 0.0 0
148.00 ILMN1428K148 40.00 0.00 40.40 21.0 44.60 10.0 0.0 0
149.00 ILMN1428K149 39.60 0.00 39.40 25.0 42.60 30.0 0.0 0
150.00 ILMN1428K150 39.80 1.30 38.30 45.0 41.30 55.0 2.0 4
152.50 ILMN1428K152.5 8.02 -27.98 35.90 45.0 39.30 58.0 1.0 2
155.00 ILMN1428K155 33.80 0.60 33.40 45.0 36.70 58.0 1.0 31
157.50 ILMN1428K157.5 31.40 0.40 30.90 30.0 35.20 31.0 6.0 6
160.00 ILMN1428K160 12.30 -16.30 28.40 35.0 31.30 34.0 1.0 2
162.50 ILMN1428K162.5 25.90 0.00 25.90 24.0 28.80 28.0 0.0 0
165.00 ILMN1428K165 27.82 4.12 23.40 51.0 26.30 35.0 5.0 5
167.50 ILMN1428K167.5 21.20 0.00 20.90 24.0 23.80 28.0 0.0 0
170.00 ILMN1428K170 19.82 0.00 18.40 45.0 21.10 46.0 6.0 6
172.50 ILMN1428K172.5 12.05 -4.15 15.90 39.0 18.60 26.0 2.0 20
175.00 ILMN1428K175 17.26 3.56 13.40 54.0 16.00 21.0 5.0 5
177.50 ILMN1428K177.5 11.20 0.00 10.80 98.0 13.70 33.0 0.0 0
180.00 ILMN1428K180 10.33 0.00 8.30 93.0 11.10 51.0 7.0 10
182.50 ILMN1428K182.5 6.20 0.00 5.90 92.0 8.70 48.0 0.0 0
185.00 ILMN1428K185 5.45 0.00 3.50 95.0 6.20 124.0 15.0 17
187.50 ILMN1428K187.5 1.60 -1.50 1.55 105.0 4.00 172.0 4.0 20
190.00 ILMN1428K190 1.14 -0.59 0.50 77.0 2.05 246.0 14.0 74
192.50 ILMN1428K192.5 0.45 -1.18 0.35 11.0 0.90 280.0 14.0 27
195.00 ILMN1428K195 0.10 -0.32 0.10 10.0 0.45 255.0 10.0 91
197.50 ILMN1428K197.5 0.03 0.00 0.05 10.0 0.50 297.0 10.0 19
200.00 ILMN1428K200 0.50 0.45 0.05 10.0 0.25 82.0 2.0 36
202.50 ILMN1428K202.5 0.50 0.00 0.05 11.0 0.50 202.0 0.0 0
205.00 ILMN1428K205 0.25 -0.25 0.10 2.0 0.50 125.0 11.0 12
207.50 ILMN1428K207.5 0.50 0.00 0.10 10.0 0.50 136.0 0.0 0
210.00 ILMN1428K210 2.50 2.00 0.05 10.0 0.25 104.0 25.0 25
212.50 ILMN1428K212.5 1.05 0.55 0.05 11.0 0.25 99.0 1.0 1
215.00 ILMN1428K215 0.50 0.00 0.05 11.0 0.25 136.0 0.0 0
217.50 ILMN1428K217.5 0.50 0.00 0.20 11.0 0.25 133.0 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 0.25 142.0 0.0 0
225.00 ILMN1428K225 0.50 0.00 0.05 11.0 0.25 143.0 0.0 0
227.50 ILMN1428K227.5 0.50 0.00 0.05 10.0 0.25 175.0 0.0 0
230.00 ILMN1428K230 0.50 0.00 0.05 10.0 0.25 143.0 0.0 0
232.50 ILMN1428K232.5 0.50 0.00 0.00 0.0 0.25 82.0 0.0 0
235.00 ILMN1428K235 0.50 0.00 0.00 0.0 0.25 116.0 0.0 0
237.50 ILMN1428K237.5 0.50 0.00 0.00 0.0 0.25 116.0 0.0 0
240.00 ILMN1428K240 0.50 0.00 0.00 0.0 0.25 116.0 0.0 0
242.50 ILMN1428K242.5 0.50 0.00 0.00 0.0 0.25 82.0 0.0 0
245.00 ILMN1428K245 0.50 0.00 0.00 0.0 0.50 125.0 0.0 0
250.00 ILMN1428K250 0.50 0.00 0.00 0.0 0.50 151.0 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 0.25 83.0 0.0 0
115.00 ILMN1428W115 0.50 0.00 0.05 10.0 0.25 61.0 0.0 0
120.00 ILMN1428W120 0.50 0.00 0.10 31.0 0.25 56.0 0.0 0
125.00 ILMN1428W125 0.50 0.00 0.30 35.0 0.50 135.0 0.0 0
130.00 ILMN1428W130 0.50 0.00 0.25 56.0 0.25 60.0 0.0 0
135.00 ILMN1428W135 0.50 0.00 0.20 99.0 0.25 96.0 0.0 0
139.00 ILMN1428W139 2.50 2.00 0.05 11.0 0.25 104.0 3.0 3
140.00 ILMN1428W140 0.30 0.00 0.05 11.0 0.25 134.0 0.0 0
141.00 ILMN1428W141 0.50 0.00 0.10 11.0 0.50 160.0 0.0 0
142.00 ILMN1428W142 0.50 0.00 0.10 11.0 0.25 147.0 0.0 0
143.00 ILMN1428W143 0.50 0.00 0.15 11.0 0.25 96.0 0.0 0
144.00 ILMN1428W144 0.50 0.00 0.05 10.0 0.25 135.0 0.0 0
145.00 ILMN1428W145 0.50 0.00 0.15 11.0 0.25 148.0 0.0 0
146.00 ILMN1428W146 0.50 0.00 0.20 11.0 0.25 134.0 0.0 0
147.00 ILMN1428W147 0.50 0.00 0.30 11.0 0.25 126.0 0.0 0
148.00 ILMN1428W148 0.50 0.00 0.05 10.0 0.25 146.0 0.0 0
149.00 ILMN1428W149 4.40 3.90 0.05 10.0 0.25 163.0 5.0 5
150.00 ILMN1428W150 0.50 0.00 0.05 11.0 0.25 148.0 0.0 0
152.50 ILMN1428W152.5 8.40 7.90 0.05 21.0 0.50 160.0 1.0 1
155.00 ILMN1428W155 0.55 0.05 0.05 10.0 0.25 100.0 2.0 2
157.50 ILMN1428W157.5 0.50 0.00 0.05 11.0 0.50 160.0 0.0 0
160.00 ILMN1428W160 1.15 0.65 0.05 10.0 0.50 211.0 2.0 3
162.50 ILMN1428W162.5 0.42 -0.08 0.05 11.0 0.50 211.0 5.0 7
165.00 ILMN1428W165 0.30 -0.20 0.20 11.0 0.15 4.0 4.0 12
167.50 ILMN1428W167.5 2.85 2.35 0.10 10.0 0.25 100.0 56.0 56
170.00 ILMN1428W170 0.26 -0.24 0.10 10.0 0.25 108.0 2.0 100
172.50 ILMN1428W172.5 0.85 0.35 0.05 11.0 0.50 208.0 5.0 96
175.00 ILMN1428W175 0.05 -0.45 0.30 2.0 0.25 106.0 5.0 10
177.50 ILMN1428W177.5 1.60 1.10 0.10 11.0 0.50 160.0 5.0 5
180.00 ILMN1428W180 0.49 -0.01 0.05 4.0 0.50 160.0 1.0 2
182.50 ILMN1428W182.5 0.25 0.00 0.05 10.0 0.30 120.0 6.0 13
185.00 ILMN1428W185 0.43 0.00 0.05 32.0 0.45 292.0 17.0 44
187.50 ILMN1428W187.5 0.75 -0.05 0.20 36.0 0.70 213.0 6.0 47
190.00 ILMN1428W190 1.63 0.00 0.45 44.0 1.85 264.0 14.0 15
192.50 ILMN1428W192.5 4.40 2.50 1.90 42.0 4.90 200.0 5.0 5
195.00 ILMN1428W195 3.60 0.00 3.70 26.0 6.80 275.0 0.0 0
197.50 ILMN1428W197.5 10.60 4.40 6.40 13.0 9.30 266.0 8.0 6
200.00 ILMN1428W200 8.20 0.00 8.90 13.0 11.80 262.0 0.0 0
202.50 ILMN1428W202.5 11.20 0.00 11.30 18.0 14.20 59.0 0.0 0
205.00 ILMN1428W205 50.80 37.10 13.40 18.0 16.80 59.0 11.0 11
207.50 ILMN1428W207.5 16.20 0.00 16.10 8.0 19.20 59.0 0.0 0
210.00 ILMN1428W210 18.70 0.00 18.10 19.0 21.70 42.0 0.0 0
212.50 ILMN1428W212.5 21.10 0.00 20.80 19.0 24.20 48.0 0.0 0
215.00 ILMN1428W215 23.70 0.00 23.20 34.0 26.70 43.0 0.0 0
217.50 ILMN1428W217.5 26.20 0.00 26.20 5.0 29.20 45.0 0.0 0
220.00 ILMN1428W220 28.70 0.00 27.80 30.0 31.90 45.0 0.0 0
222.50 ILMN1428W222.5 30.50 0.00 31.20 5.0 34.40 45.0 0.0 0
225.00 ILMN1428W225 33.00 0.00 33.10 21.0 37.10 31.0 0.0 0
227.50 ILMN1428W227.5 35.70 0.00 35.00 20.0 39.40 46.0 0.0 0
230.00 ILMN1428W230 37.70 0.00 38.10 25.0 41.90 45.0 0.0 0
232.50 ILMN1428W232.5 40.70 0.00 40.60 21.0 44.60 20.0 0.0 0
235.00 ILMN1428W235 43.40 0.00 42.90 25.0 46.80 45.0 0.0 0
237.50 ILMN1428W237.5 45.70 0.00 45.80 21.0 49.60 20.0 0.0 0
240.00 ILMN1428W240 48.40 0.00 48.10 21.0 52.00 45.0 0.0 0
242.50 ILMN1428W242.5 50.20 0.00 50.10 30.0 54.50 50.0 0.0 0
245.00 ILMN1428W245 53.20 0.00 52.50 40.0 56.90 45.0 0.0 0
250.00 ILMN1428W250 58.50 0.00 57.90 5.0 61.70 35.0 0.0 0