$186.10 +1.28 (0.69%) Illumina Inc - NASDAQ

Oct. 23, 2014 | 03:49 PM
Last Trade: 186.10
Trade Time: Oct 23 03:49 PM Eastern Daylight Time
Change: +1.28 (0.69%)
Prev Close: 184.82
Open: 187.55
Bid: 185.83
Ask: 186.15
Options:

Call Options: ILMN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
105.00 ILMN1424J105 79.00 0.00 79.00 31.0 82.20 11.0 0.0 0
110.00 ILMN1424J110 73.20 0.00 74.00 21.0 77.00 10.0 0.0 0
110.00 ILMN1431J110 73.50 0.00 73.60 61.0 77.90 26.0 0.0 0
115.00 ILMN1424J115 68.40 0.00 68.70 21.0 72.00 14.0 0.0 0
115.00 ILMN1431J115 68.50 0.00 69.00 10.0 72.90 21.0 0.0 0
120.00 ILMN1424J120 63.40 0.00 64.10 51.0 67.00 4.0 0.0 0
120.00 ILMN1431J120 63.40 0.00 63.60 51.0 68.00 71.0 0.0 0
125.00 ILMN1424J125 58.50 0.00 59.00 31.0 62.20 11.0 0.0 0
125.00 ILMN1431J125 58.40 0.00 58.80 71.0 63.20 66.0 0.0 0
130.00 ILMN1424J130 34.60 -18.50 54.10 127.0 57.00 43.0 15.0 15
130.00 ILMN1431J130 53.30 0.00 53.90 21.0 57.90 31.0 0.0 0
135.00 ILMN1424J135 48.40 0.00 49.10 121.0 52.00 43.0 0.0 0
135.00 ILMN1431J135 48.40 0.00 49.00 11.0 52.90 21.0 0.0 0
136.00 ILMN1424J136 47.10 0.00 48.20 117.0 51.00 43.0 0.0 0
137.00 ILMN1424J137 45.90 0.00 47.10 99.0 50.00 43.0 0.0 0
138.00 ILMN1424J138 45.10 0.00 46.00 119.0 49.00 43.0 0.0 0
139.00 ILMN1424J139 44.30 0.00 45.00 119.0 48.00 43.0 0.0 0
139.00 ILMN1431J139 44.40 0.00 44.90 21.0 48.20 10.0 0.0 0
140.00 ILMN1424J140 43.40 0.00 44.10 107.0 47.00 43.0 0.0 0
140.00 ILMN1431J140 43.40 0.00 43.30 10.0 47.10 21.0 0.0 0
141.00 ILMN1424J141 42.20 0.00 43.10 121.0 46.00 43.0 0.0 0
141.00 ILMN1431J141 42.40 0.00 43.00 31.0 47.00 21.0 0.0 0
142.00 ILMN1424J142 41.30 0.00 42.10 115.0 45.00 43.0 0.0 0
142.00 ILMN1431J142 41.40 0.00 41.70 21.0 45.60 11.0 0.0 0
143.00 ILMN1424J143 40.10 0.00 41.10 99.0 44.00 32.0 0.0 0
143.00 ILMN1431J143 40.40 0.00 41.10 21.0 44.90 10.0 0.0 0
144.00 ILMN1424J144 39.40 0.00 40.10 121.0 43.00 21.0 0.0 0
144.00 ILMN1431J144 39.40 0.00 40.10 32.0 44.00 32.0 0.0 0
145.00 ILMN1424J145 38.20 0.00 39.10 109.0 42.00 43.0 0.0 0
145.00 ILMN1431J145 38.40 0.00 39.20 84.0 42.80 64.0 0.0 0
146.00 ILMN1424J146 38.10 0.00 38.00 119.0 41.00 43.0 0.0 0
146.00 ILMN1431J146 34.00 0.00 38.10 79.0 41.20 59.0 10.0 10
147.00 ILMN1424J147 33.00 0.00 37.00 119.0 40.00 43.0 10.0 10
147.00 ILMN1431J147 36.40 0.00 37.10 117.0 40.70 61.0 0.0 0
148.00 ILMN1424J148 32.75 0.00 36.10 97.0 39.00 43.0 4.0 4
148.00 ILMN1431J148 18.00 -17.40 36.10 94.0 39.50 45.0 2.0 3
149.00 ILMN1424J149 31.00 -3.20 35.10 84.0 38.00 43.0 2.0 2
149.00 ILMN1431J149 34.40 0.00 35.30 91.0 38.50 59.0 0.0 0
150.00 ILMN1424J150 39.20 1.70 34.30 132.0 37.00 43.0 11.0 20
150.00 ILMN1431J150 34.90 0.00 34.40 51.0 37.50 69.0 4.0 10
152.50 ILMN1424J152.5 8.33 -22.47 31.60 171.0 34.50 43.0 10.0 10
152.50 ILMN1431J152.5 23.70 -7.20 31.90 89.0 35.20 65.0 6.0 11
155.00 ILMN1424J155 32.91 7.06 29.10 119.0 32.00 43.0 10.0 22
155.00 ILMN1431J155 34.00 2.00 29.20 125.0 32.50 56.0 7.0 18
157.50 ILMN1424J157.5 31.30 6.40 26.70 161.0 29.50 43.0 5.0 15
157.50 ILMN1431J157.5 26.00 0.00 26.70 67.0 30.00 67.0 0.0 0
160.00 ILMN1424J160 28.86 5.46 24.10 147.0 27.20 65.0 1.0 55
160.00 ILMN1431J160 7.55 -16.05 24.40 48.0 27.70 77.0 1.0 1
162.50 ILMN1424J162.5 26.75 5.95 21.50 47.0 24.60 50.0 10.0 54
162.50 ILMN1431J162.5 21.20 0.00 21.80 121.0 24.70 67.0 0.0 0
165.00 ILMN1424J165 23.11 3.21 19.20 109.0 22.00 96.0 7.0 126
165.00 ILMN1431J165 11.82 -7.18 19.40 87.0 22.70 67.0 5.0 10
167.50 ILMN1424J167.5 21.90 2.50 16.60 99.0 19.50 32.0 1.0 47
167.50 ILMN1431J167.5 23.10 6.20 17.00 95.0 19.80 43.0 1.0 49
170.00 ILMN1424J170 15.50 0.22 14.40 157.0 16.80 30.0 13.0 193
170.00 ILMN1431J170 16.64 -0.36 14.80 67.0 17.40 21.0 25.0 189
172.50 ILMN1424J172.5 6.50 -4.70 11.60 180.0 14.50 43.0 10.0 40
172.50 ILMN1431J172.5 12.30 0.00 12.30 111.0 15.70 174.0 0.0 0
175.00 ILMN1424J175 11.40 1.80 9.10 184.0 12.00 66.0 57.0 110
175.00 ILMN1431J175 11.00 -0.80 10.80 73.0 13.10 139.0 116.0 146
177.50 ILMN1424J177.5 10.49 0.00 6.60 140.0 9.60 36.0 6.0 62
177.50 ILMN1431J177.5 4.90 -3.40 8.10 139.0 10.90 80.0 4.0 2
180.00 ILMN1424J180 5.20 -0.68 4.50 179.0 7.40 150.0 4.0 165
180.00 ILMN1431J180 8.00 -1.82 7.00 72.0 8.90 85.0 18.0 71
182.50 ILMN1424J182.5 7.70 1.67 2.35 177.0 5.40 234.0 14.0 72
182.50 ILMN1431J182.5 5.00 0.00 4.70 147.0 7.50 259.0 1.0 22
185.00 ILMN1424J185 4.50 1.30 1.10 197.0 3.60 283.0 10.0 52
185.00 ILMN1431J185 6.84 1.84 3.40 140.0 5.50 105.0 7.0 27
187.50 ILMN1424J187.5 1.00 -1.00 0.40 3.0 2.00 6.0 35.0 72
187.50 ILMN1431J187.5 5.75 1.68 2.30 131.0 4.80 264.0 1.0 3
190.00 ILMN1424J190 0.85 0.20 0.05 63.0 0.85 22.0 61.0 124
190.00 ILMN1431J190 2.00 -0.40 2.00 5.0 2.80 4.0 1042.0 62
192.50 ILMN1424J192.5 0.80 0.60 0.05 11.0 0.30 1.0 57.0 20
192.50 ILMN1431J192.5 1.10 -1.79 0.85 103.0 2.55 116.0 6.0 1
195.00 ILMN1424J195 0.05 0.00 0.05 24.0 0.45 102.0 17.0 33
195.00 ILMN1431J195 2.00 0.26 0.45 82.0 2.25 110.0 6.0 8
197.50 ILMN1424J197.5 1.05 0.00 0.20 10.0 1.00 159.0 0.0 0
197.50 ILMN1431J197.5 1.05 0.00 0.05 96.0 3.10 290.0 10.0 10
200.00 ILMN1424J200 0.25 -0.25 0.25 1.0 0.40 48.0 1.0 1
200.00 ILMN1431J200 1.20 0.00 0.30 21.0 1.30 94.0 10.0 20
202.50 ILMN1424J202.5 0.50 0.00 0.05 10.0 0.50 64.0 0.0 0
202.50 ILMN1431J202.5 0.05 0.00 0.05 10.0 2.15 283.0 0.0 0
205.00 ILMN1424J205 0.50 0.00 0.20 10.0 0.50 55.0 0.0 0
205.00 ILMN1431J205 1.25 0.00 0.20 11.0 0.85 129.0 0.0 0
207.50 ILMN1424J207.5 0.50 0.00 0.15 10.0 0.50 87.0 0.0 0
207.50 ILMN1431J207.5 3.70 0.00 0.05 11.0 1.90 223.0 0.0 0
210.00 ILMN1424J210 0.50 0.00 0.05 10.0 0.55 130.0 0.0 0
210.00 ILMN1431J210 1.75 0.00 0.05 11.0 1.85 217.0 0.0 0
212.50 ILMN1424J212.5 0.50 0.00 0.10 10.0 0.25 36.0 0.0 0
212.50 ILMN1431J212.5 2.75 0.00 0.20 10.0 1.85 184.0 0.0 0
215.00 ILMN1424J215 0.50 0.00 0.00 0.0 0.25 36.0 0.0 0
215.00 ILMN1431J215 0.50 0.00 0.20 10.0 1.85 123.0 0.0 0

Put Options: ILMN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
105.00 ILMN1424V105 0.05 0.00 0.05 10.0 0.25 46.0 0.0 0
110.00 ILMN1424V110 0.05 0.00 0.15 10.0 0.25 44.0 0.0 0
110.00 ILMN1431V110 0.50 0.00 0.00 0.0 1.60 125.0 0.0 0
115.00 ILMN1424V115 0.05 0.00 0.10 10.0 0.25 44.0 0.0 0
115.00 ILMN1431V115 0.50 0.00 0.00 0.0 1.85 125.0 0.0 0
120.00 ILMN1424V120 0.05 0.00 0.10 10.0 0.25 42.0 0.0 0
120.00 ILMN1431V120 0.50 0.00 0.00 0.0 1.35 120.0 0.0 0
125.00 ILMN1424V125 0.05 0.00 0.10 10.0 0.25 51.0 0.0 0
125.00 ILMN1431V125 0.50 0.00 0.00 0.0 1.60 123.0 0.0 0
130.00 ILMN1424V130 0.10 0.05 0.50 10.0 0.25 70.0 162.0 152
130.00 ILMN1431V130 1.50 -1.70 0.10 10.0 1.85 123.0 10.0 10
135.00 ILMN1424V135 0.05 0.00 0.10 10.0 0.25 29.0 13.0 89
135.00 ILMN1431V135 3.20 0.00 0.15 10.0 1.80 148.0 0.0 0
136.00 ILMN1424V136 0.05 0.00 0.10 11.0 0.25 31.0 0.0 0
137.00 ILMN1424V137 0.05 0.00 0.15 10.0 0.25 51.0 0.0 0
138.00 ILMN1424V138 0.05 0.00 0.20 10.0 0.25 40.0 0.0 0
139.00 ILMN1424V139 0.05 0.00 0.30 10.0 0.25 25.0 0.0 0
139.00 ILMN1431V139 0.50 0.00 0.05 62.0 0.65 81.0 0.0 0
140.00 ILMN1424V140 0.14 0.00 0.05 1.0 0.25 29.0 2.0 56
140.00 ILMN1431V140 1.35 0.85 0.55 52.0 0.05 5.0 1.0 15
141.00 ILMN1424V141 2.50 2.40 0.15 43.0 0.25 46.0 1.0 1
141.00 ILMN1431V141 0.85 -2.35 0.05 135.0 0.65 98.0 3.0 12
142.00 ILMN1424V142 2.35 2.25 0.05 80.0 0.25 33.0 5.0 26
142.00 ILMN1431V142 2.80 0.00 0.20 139.0 1.80 123.0 0.0 0
143.00 ILMN1424V143 0.05 -0.05 0.05 1.0 0.25 33.0 1.0 4
143.00 ILMN1431V143 1.06 -2.14 0.35 108.0 0.95 90.0 12.0 12
144.00 ILMN1424V144 0.90 0.80 0.05 1.0 0.25 22.0 4.0 58
144.00 ILMN1431V144 0.55 0.05 0.55 1.0 1.80 227.0 1.0 1
145.00 ILMN1424V145 0.05 -0.05 0.05 5.0 0.25 23.0 27.0 32
145.00 ILMN1431V145 0.50 0.00 0.45 85.0 1.80 123.0 0.0 0
146.00 ILMN1424V146 0.05 -0.45 0.05 1.0 0.50 114.0 9.0 120
146.00 ILMN1431V146 0.50 0.00 0.65 130.0 1.65 123.0 0.0 0
147.00 ILMN1424V147 1.30 0.80 0.05 1.0 1.25 224.0 12.0 60
147.00 ILMN1431V147 2.10 -1.10 0.90 99.0 1.85 123.0 11.0 33
148.00 ILMN1424V148 1.55 1.05 0.05 1.0 1.30 244.0 6.0 104
148.00 ILMN1431V148 3.20 0.00 1.25 109.0 1.85 123.0 0.0 0
149.00 ILMN1424V149 0.10 -0.40 0.05 1.0 1.30 244.0 6.0 27
149.00 ILMN1431V149 0.50 -2.35 0.50 1.0 3.40 291.0 1.0 11
150.00 ILMN1424V150 0.05 0.00 0.05 1.0 1.10 224.0 1.0 133
150.00 ILMN1431V150 2.30 2.20 0.10 10.0 0.75 97.0 2.0 2
152.50 ILMN1424V152.5 2.90 2.40 0.05 1.0 1.30 244.0 32.0 44
152.50 ILMN1431V152.5 4.10 0.90 2.10 97.0 2.95 202.0 11.0 11
155.00 ILMN1424V155 0.14 -0.36 0.05 1.0 0.60 153.0 26.0 81
155.00 ILMN1431V155 4.26 3.96 0.10 2.0 0.30 11.0 3.0 9
157.50 ILMN1424V157.5 0.05 -0.45 0.05 2.0 1.25 224.0 8.0 7
157.50 ILMN1431V157.5 0.50 -2.80 0.05 54.0 1.85 229.0 13.0 24
160.00 ILMN1424V160 0.20 0.00 0.20 1.0 0.30 21.0 1.0 29
160.00 ILMN1431V160 6.98 6.93 0.05 11.0 1.85 184.0 10.0 13
162.50 ILMN1424V162.5 0.10 0.00 0.10 10.0 0.50 48.0 10.0 112
162.50 ILMN1431V162.5 6.43 6.23 0.20 11.0 3.70 293.0 1.0 1
165.00 ILMN1424V165 0.35 -0.20 0.15 10.0 1.30 244.0 53.0 40
165.00 ILMN1431V165 1.15 0.80 0.35 11.0 1.90 366.0 6.0 19
167.50 ILMN1424V167.5 0.15 0.10 0.15 9.0 0.30 40.0 9.0 9
167.50 ILMN1431V167.5 1.05 0.00 0.05 1.0 0.65 53.0 5.0 22
170.00 ILMN1424V170 2.08 1.88 0.20 11.0 0.25 52.0 4.0 17
170.00 ILMN1431V170 9.40 9.30 0.15 11.0 2.05 255.0 16.0 16
172.50 ILMN1424V172.5 1.20 1.15 0.05 58.0 0.25 40.0 5.0 4
172.50 ILMN1431V172.5 10.90 10.55 0.05 52.0 1.05 65.0 16.0 16
175.00 ILMN1424V175 0.05 0.00 0.10 81.0 1.35 264.0 8.0 24
175.00 ILMN1431V175 3.65 3.15 0.05 93.0 1.35 128.0 6.0 5
177.50 ILMN1424V177.5 0.53 0.00 0.05 183.0 1.45 470.0 13.0 18
177.50 ILMN1431V177.5 1.50 0.00 0.05 172.0 1.70 76.0 1.0 3
180.00 ILMN1424V180 0.05 -0.83 0.15 11.0 0.95 287.0 5.0 33
180.00 ILMN1431V180 2.20 0.00 0.30 197.0 2.45 115.0 13.0 13
182.50 ILMN1424V182.5 6.10 5.75 0.05 129.0 1.15 259.0 10.0 10
182.50 ILMN1431V182.5 1.70 0.00 1.10 200.0 3.20 39.0 0.0 0
185.00 ILMN1424V185 1.20 -1.25 0.70 109.0 2.40 293.0 20.0 7
185.00 ILMN1431V185 3.30 -0.20 2.65 48.0 4.30 106.0 3.0 10
187.50 ILMN1424V187.5 3.00 0.70 1.90 47.0 3.90 235.0 108.0 0
187.50 ILMN1431V187.5 4.87 0.00 3.70 137.0 5.80 127.0 10.0 20
190.00 ILMN1424V190 4.50 -0.80 3.30 74.0 5.70 200.0 66.0 11
190.00 ILMN1431V190 6.23 0.00 5.30 133.0 8.30 288.0 10.0 10
192.50 ILMN1424V192.5 6.30 0.00 5.60 36.0 8.40 105.0 0.0 0
192.50 ILMN1431V192.5 7.70 0.00 7.10 122.0 9.50 128.0 0.0 0
195.00 ILMN1424V195 10.10 -0.68 7.70 71.0 10.20 69.0 10.0 30
195.00 ILMN1431V195 9.70 0.00 8.90 79.0 11.40 165.0 0.0 0
197.50 ILMN1424V197.5 11.00 0.00 10.50 62.0 13.30 185.0 0.0 0
197.50 ILMN1431V197.5 11.90 0.00 11.10 79.0 14.30 279.0 0.0 0
200.00 ILMN1424V200 13.50 0.00 12.90 43.0 15.70 69.0 0.0 0
200.00 ILMN1431V200 14.20 0.00 13.40 67.0 16.30 199.0 0.0 0
202.50 ILMN1424V202.5 16.00 0.00 15.00 67.0 18.50 160.0 0.0 0
202.50 ILMN1431V202.5 16.40 0.00 15.70 21.0 18.20 142.0 0.0 0
205.00 ILMN1424V205 18.50 0.00 17.60 75.0 20.90 189.0 0.0 0
205.00 ILMN1431V205 18.80 0.00 17.80 53.0 21.10 208.0 0.0 0
207.50 ILMN1424V207.5 20.90 0.00 20.30 67.0 23.40 178.0 0.0 0
207.50 ILMN1431V207.5 53.20 32.00 20.50 43.0 23.50 207.0 11.0 11
210.00 ILMN1424V210 23.60 0.00 22.80 43.0 25.70 70.0 0.0 0
210.00 ILMN1431V210 23.60 0.00 22.80 67.0 25.90 161.0 0.0 0
212.50 ILMN1424V212.5 25.90 0.00 25.10 97.0 28.20 55.0 0.0 0
212.50 ILMN1431V212.5 26.10 0.00 25.30 62.0 28.40 135.0 0.0 0
215.00 ILMN1424V215 28.50 0.00 27.90 47.0 30.90 84.0 0.0 0
215.00 ILMN1431V215 28.60 0.00 27.80 43.0 30.80 87.0 0.0 0