Pharmacyclics Inc $119.32

up +0.78


22/8/2014 04:00 PM  |  NASDAQ : PCYC  
Industries : Drugs / Drug Manufacturers - Other
Last Trade: 119.32
Trade Time: Aug 22 04:00 PM Eastern Daylight Time
Change: 0.78 (0.66 %)
Prev Close: 118.54
Open: 118.20
Bid: 119.31
Ask: 119.32
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get PCYC Trend Analysis - it has underperformed the S&P 500 by 16%
Options:

Call Options: PCYC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 PCYC1429H80 43.00 6.20 38.60 11.0 41.70 12.0 20.0 30
81.00 PCYC1429H81 35.80 0.00 37.20 4.0 40.70 14.0 0.0 0
82.00 PCYC1429H82 34.80 0.00 36.20 4.0 39.70 14.0 0.0 0
83.00 PCYC1429H83 33.80 0.00 35.20 4.0 38.70 14.0 0.0 0
84.00 PCYC1429H84 32.80 0.00 34.60 11.0 37.70 11.0 0.0 0
85.00 PCYC1429H85 31.70 0.00 33.60 11.0 36.70 11.0 0.0 0
86.00 PCYC1429H86 30.70 0.00 32.60 3.0 35.70 3.0 0.0 0
87.00 PCYC1429H87 29.80 0.00 31.60 11.0 34.70 12.0 0.0 0
88.00 PCYC1429H88 28.80 0.00 30.60 11.0 33.70 12.0 0.0 0
89.00 PCYC1429H89 27.80 0.00 29.60 11.0 32.70 12.0 0.0 0
90.00 PCYC1429H90 27.10 0.00 28.60 11.0 31.80 12.0 0.0 0
91.00 PCYC1429H91 26.10 0.00 27.60 11.0 30.80 12.0 0.0 0
92.00 PCYC1429H92 25.10 0.00 26.60 14.0 29.50 104.0 0.0 0
93.00 PCYC1429H93 24.10 0.00 25.60 14.0 28.50 104.0 0.0 0
94.00 PCYC1429H94 23.00 0.00 24.50 20.0 27.60 89.0 0.0 0
95.00 PCYC1429H95 11.20 -10.80 23.60 14.0 26.40 204.0 15.0 15
96.00 PCYC1429H96 8.50 -12.50 22.40 39.0 25.60 204.0 30.0 30
97.00 PCYC1429H97 20.20 0.00 21.60 20.0 24.40 204.0 0.0 0
98.00 PCYC1429H98 19.20 0.00 20.60 20.0 23.70 204.0 0.0 0
99.00 PCYC1429H99 18.00 0.00 19.60 19.0 22.70 204.0 0.0 0
100.00 PCYC1429H100 20.35 3.35 18.60 19.0 21.70 204.0 1.0 1
101.00 PCYC1429H101 16.20 0.00 17.60 29.0 20.40 215.0 0.0 0
102.00 PCYC1429H102 15.10 0.00 16.60 24.0 19.60 115.0 0.0 0
103.00 PCYC1429H103 4.20 -9.90 15.60 23.0 18.50 115.0 11.0 11
104.00 PCYC1429H104 13.20 0.00 14.70 29.0 17.50 215.0 0.0 0
105.00 PCYC1429H105 13.90 1.40 13.60 69.0 16.50 215.0 10.0 15
106.00 PCYC1429H106 11.50 0.00 12.70 29.0 15.60 215.0 0.0 0
107.00 PCYC1429H107 10.60 0.00 11.70 120.0 14.60 361.0 0.0 0
108.00 PCYC1429H108 9.80 0.00 10.70 142.0 13.70 363.0 0.0 0
109.00 PCYC1429H109 9.10 0.00 9.90 53.0 12.70 325.0 0.0 0
110.00 PCYC1429H110 10.50 2.60 8.90 146.0 11.80 328.0 6.0 27
111.00 PCYC1429H111 14.00 6.60 8.10 335.0 10.80 161.0 20.0 40
115.00 PCYC1429H115 4.30 -0.10 4.90 340.0 7.10 424.0 12.0 11
120.00 PCYC1429H120 2.37 -0.83 2.00 455.0 3.90 261.0 1.0 31
125.00 PCYC1429H125 1.00 0.15 0.10 529.0 1.30 30.0 1.0 12
130.00 PCYC1429H130 0.85 0.20 0.15 10.0 0.85 215.0 30.0 88
135.00 PCYC1429H135 0.05 -0.10 0.15 10.0 0.35 365.0 11.0 11
140.00 PCYC1429H140 0.70 0.65 0.05 1.0 0.30 44.0 10.0 21
145.00 PCYC1429H145 2.85 0.00 0.05 11.0 2.20 304.0 0.0 0
150.00 PCYC1429H150 2.85 0.00 0.05 10.0 2.20 279.0 0.0 0

Put Options: PCYC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 PCYC1429T80 2.00 -0.80 0.05 10.0 2.90 313.0 10.0 70
81.00 PCYC1429T81 2.25 -0.55 0.05 10.0 4.60 532.0 10.0 42
82.00 PCYC1429T82 2.80 0.00 0.05 10.0 1.05 206.0 0.0 0
83.00 PCYC1429T83 1.65 -1.15 0.05 10.0 1.05 206.0 11.0 22
84.00 PCYC1429T84 1.85 -0.95 0.05 10.0 1.05 206.0 22.0 22
85.00 PCYC1429T85 1.25 -1.55 0.05 10.0 4.60 532.0 10.0 10
86.00 PCYC1429T86 1.05 -1.75 0.05 10.0 2.95 315.0 11.0 11
87.00 PCYC1429T87 2.80 0.00 0.05 10.0 3.10 339.0 11.0 11
88.00 PCYC1429T88 2.85 0.00 0.05 10.0 1.05 206.0 0.0 0
89.00 PCYC1429T89 1.55 -1.30 0.05 10.0 2.95 313.0 11.0 11
90.00 PCYC1429T90 1.70 -1.15 0.05 10.0 2.90 327.0 11.0 11
91.00 PCYC1429T91 2.85 0.00 0.05 10.0 1.05 206.0 0.0 0
92.00 PCYC1429T92 0.50 -2.35 0.05 10.0 4.60 501.0 10.0 10
93.00 PCYC1429T93 4.60 1.75 0.05 11.0 2.90 313.0 10.0 10
94.00 PCYC1429T94 2.50 -0.35 0.05 11.0 2.90 313.0 2.0 2
95.00 PCYC1429T95 1.28 0.78 0.05 10.0 0.50 96.0 10.0 20
96.00 PCYC1429T96 2.85 0.00 0.05 10.0 1.05 235.0 0.0 0
97.00 PCYC1429T97 2.85 0.00 0.10 10.0 1.05 235.0 0.0 0
98.00 PCYC1429T98 2.85 0.00 0.15 11.0 1.05 235.0 0.0 0
99.00 PCYC1429T99 1.53 -1.32 0.20 10.0 1.05 235.0 10.0 20
100.00 PCYC1429T100 1.15 0.00 0.05 11.0 1.05 437.0 0.0 0
101.00 PCYC1429T101 2.85 0.00 0.05 10.0 1.05 425.0 0.0 0
102.00 PCYC1429T102 9.40 6.50 0.10 10.0 2.95 463.0 10.0 10
103.00 PCYC1429T103 10.00 7.10 0.05 10.0 2.95 463.0 10.0 10
104.00 PCYC1429T104 0.05 0.00 0.10 11.0 1.05 455.0 0.0 0
105.00 PCYC1429T105 1.95 1.90 0.15 11.0 1.40 476.0 1.0 12
106.00 PCYC1429T106 1.90 1.80 0.20 11.0 1.45 278.0 11.0 11
107.00 PCYC1429T107 0.05 0.00 0.15 10.0 1.55 491.0 0.0 0
108.00 PCYC1429T108 1.85 1.60 0.35 11.0 3.50 631.0 11.0 11
109.00 PCYC1429T109 14.40 14.20 0.30 10.0 3.20 463.0 10.0 10
110.00 PCYC1429T110 1.25 0.95 0.45 10.0 1.00 434.0 20.0 29
111.00 PCYC1429T111 0.05 0.00 0.05 283.0 2.00 565.0 0.0 0
115.00 PCYC1429T115 1.50 1.40 0.65 51.0 1.50 221.0 11.0 80
120.00 PCYC1429T120 5.40 2.90 2.15 542.0 4.90 217.0 7.0 13
125.00 PCYC1429T125 5.00 -0.90 4.80 410.0 7.80 85.0 2.0 2
130.00 PCYC1429T130 10.00 0.00 8.30 351.0 12.00 301.0 0.0 0
135.00 PCYC1429T135 14.80 0.00 13.60 175.0 16.70 134.0 0.0 0
140.00 PCYC1429T140 19.60 0.00 18.30 195.0 21.40 52.0 0.0 0
145.00 PCYC1429T145 24.60 0.00 23.60 131.0 26.40 31.0 0.0 0
150.00 PCYC1429T150 29.80 0.00 28.10 165.0 31.40 31.0 0.0 0
Trading Center