$113.92 -3.51 (-2.99%) Pharmacyclics Inc - NASDAQ

Oct. 1, 2014 | 02:51 PM
Last Trade: 113.92
Trade Time: Oct 01 02:51 PM Eastern Daylight Time
Change: -3.51 (-2.99%)
Prev Close: 117.43
Open: 117.70
Bid: 113.92
Ask: 114.06
Options:

Call Options: PCYC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 PCYC1418J70 47.40 0.00 42.40 88.0 46.50 154.0 0.0 0
75.00 PCYC1418J75 41.30 0.00 37.30 44.0 41.30 65.0 0.0 0
80.00 PCYC1418J80 37.20 0.00 33.70 13.0 36.60 262.0 0.0 0
85.00 PCYC1418J85 32.60 0.00 28.60 47.0 31.50 204.0 0.0 0
90.00 PCYC1403J90 26.80 0.00 22.40 120.0 26.40 169.0 0.0 0
90.00 PCYC1410J90 27.00 0.00 23.30 43.0 26.50 204.0 0.0 0
90.00 PCYC1418J90 27.70 0.00 23.50 83.0 26.60 323.0 0.0 0
95.00 PCYC1403J95 22.20 0.00 17.20 99.0 21.40 158.0 0.0 0
95.00 PCYC1410J95 22.30 0.00 18.30 43.0 21.50 282.0 0.0 0
95.00 PCYC1418J95 25.19 2.99 18.80 82.0 21.90 383.0 1.0 1
100.00 PCYC1403J100 17.00 0.00 13.10 27.0 16.50 201.0 0.0 0
100.00 PCYC1410J100 17.10 0.00 13.70 33.0 16.60 275.0 0.0 0
100.00 PCYC1418J100 15.80 -2.00 14.60 27.0 17.20 487.0 1.0 5
105.00 PCYC1403J105 12.10 0.00 8.40 21.0 11.50 169.0 0.0 0
105.00 PCYC1410J105 12.40 0.00 8.90 342.0 12.10 515.0 0.0 0
105.00 PCYC1418J105 16.83 4.03 10.10 222.0 12.80 605.0 9.0 9
106.00 PCYC1403J106 10.70 0.00 7.20 23.0 10.50 169.0 0.0 0
107.00 PCYC1403J107 10.10 0.00 6.40 49.0 9.70 336.0 0.0 0
107.00 PCYC1410J107 10.40 0.00 7.40 312.0 10.40 533.0 0.0 0
108.00 PCYC1403J108 10.69 1.89 5.50 181.0 8.60 429.0 5.0 5
108.00 PCYC1410J108 11.46 1.16 6.70 303.0 9.60 516.0 5.0 5
109.00 PCYC1403J109 7.80 0.00 4.80 51.0 7.70 1.0 0.0 0
109.00 PCYC1410J109 8.80 0.00 6.10 187.0 8.90 430.0 0.0 0
110.00 PCYC1403J110 11.60 4.90 4.00 248.0 6.90 446.0 5.0 5
110.00 PCYC1410J110 8.00 0.00 5.50 88.0 8.20 486.0 0.0 0
110.00 PCYC1418J110 11.00 0.00 6.10 440.0 9.10 609.0 1.0 26
111.00 PCYC1403J111 6.40 0.00 3.20 261.0 6.10 554.0 0.0 0
111.00 PCYC1410J111 7.00 0.00 4.70 131.0 7.50 547.0 0.0 0
112.00 PCYC1403J112 5.70 0.00 2.25 330.0 5.40 561.0 0.0 0
112.00 PCYC1410J112 6.70 0.00 3.80 360.0 6.90 621.0 0.0 0
113.00 PCYC1403J113 4.70 0.00 1.65 354.0 4.80 579.0 0.0 0
113.00 PCYC1410J113 6.00 0.00 3.30 324.0 6.30 515.0 0.0 0
114.00 PCYC1403J114 3.60 0.00 1.20 381.0 4.60 635.0 0.0 0
114.00 PCYC1410J114 5.10 0.00 2.70 290.0 5.80 528.0 0.0 0
115.00 PCYC1403J115 3.40 0.00 0.60 485.0 4.60 736.0 0.0 0
115.00 PCYC1410J115 4.30 0.00 2.00 534.0 5.40 632.0 0.0 0
115.00 PCYC1418J115 15.00 9.10 3.50 557.0 6.00 640.0 1.0 2
116.00 PCYC1403J116 2.50 0.00 0.15 536.0 4.60 756.0 0.0 0
116.00 PCYC1410J116 5.80 1.80 1.80 399.0 5.00 605.0 7.0 7
117.00 PCYC1403J117 1.95 0.00 0.05 420.0 4.60 718.0 0.0 0
117.00 PCYC1410J117 3.20 0.00 1.05 585.0 4.60 484.0 0.0 0
118.00 PCYC1403J118 1.50 0.00 0.05 354.0 4.60 701.0 0.0 0
118.00 PCYC1410J118 7.53 4.78 1.15 360.0 4.60 674.0 6.0 6
119.00 PCYC1403J119 2.85 1.75 0.05 200.0 4.40 669.0 4.0 5
119.00 PCYC1410J119 2.10 0.00 0.60 550.0 3.50 641.0 0.0 0
120.00 PCYC1403J120 2.15 1.40 0.05 74.0 2.80 614.0 4.0 8
120.00 PCYC1410J120 0.65 -1.40 0.70 363.0 2.50 509.0 14.0 6
120.00 PCYC1418J120 3.00 -1.40 2.25 10.0 3.40 34.0 17.0 73
121.00 PCYC1403J121 0.30 -0.25 0.05 10.0 2.95 584.0 3.0 26
121.00 PCYC1410J121 4.50 2.80 0.25 502.0 3.50 616.0 30.0 35
122.00 PCYC1403J122 1.90 1.85 0.65 11.0 2.85 555.0 2.0 2
122.00 PCYC1410J122 1.00 0.00 0.05 545.0 2.45 616.0 0.0 0
123.00 PCYC1403J123 1.27 1.22 0.40 11.0 1.75 504.0 10.0 22
123.00 PCYC1410J123 1.00 0.20 0.20 493.0 1.45 398.0 37.0 6
124.00 PCYC1403J124 0.65 0.55 0.05 10.0 2.45 474.0 1.0 2
124.00 PCYC1410J124 2.60 2.30 0.05 514.0 1.30 394.0 11.0 26
125.00 PCYC1403J125 0.05 -0.25 0.10 11.0 0.40 351.0 1.0 15
125.00 PCYC1410J125 2.00 1.95 0.05 94.0 1.95 439.0 22.0 32
125.00 PCYC1418J125 1.10 -1.10 1.10 2.0 1.90 7.0 3.0 211
126.00 PCYC1403J126 3.61 2.91 0.15 10.0 2.00 524.0 1.0 6
126.00 PCYC1410J126 0.05 0.00 0.80 11.0 2.75 571.0 0.0 0
127.00 PCYC1403J127 0.50 0.00 0.25 10.0 1.95 502.0 20.0 21
127.00 PCYC1410J127 3.80 3.75 0.55 10.0 3.10 605.0 1.0 1
128.00 PCYC1403J128 4.00 3.65 0.20 10.0 2.95 478.0 10.0 20
128.00 PCYC1410J128 0.05 0.00 0.45 10.0 4.00 605.0 0.0 0
129.00 PCYC1403J129 2.00 1.80 0.15 10.0 2.40 378.0 11.0 21
129.00 PCYC1410J129 0.05 0.00 0.30 10.0 4.00 519.0 0.0 0
130.00 PCYC1403J130 0.05 0.00 0.05 1.0 0.75 142.0 1.0 91
130.00 PCYC1410J130 0.55 -0.25 0.20 10.0 0.65 458.0 10.0 12
130.00 PCYC1418J130 0.80 -0.20 0.20 513.0 1.75 726.0 7.0 411
131.00 PCYC1403J131 1.60 1.55 0.05 10.0 0.75 62.0 11.0 23
131.00 PCYC1410J131 2.35 1.75 0.15 10.0 3.90 554.0 10.0 10
132.00 PCYC1403J132 1.75 -1.75 0.05 10.0 1.85 271.0 11.0 11
132.00 PCYC1410J132 4.20 3.70 0.05 10.0 4.00 519.0 1.0 1
133.00 PCYC1403J133 1.45 -1.00 0.15 10.0 2.10 378.0 11.0 32
133.00 PCYC1410J133 0.40 0.00 0.05 11.0 4.00 538.0 0.0 0
134.00 PCYC1403J134 1.30 0.80 0.10 10.0 1.80 331.0 10.0 21
134.00 PCYC1410J134 0.90 0.60 0.30 10.0 2.40 465.0 10.0 10
135.00 PCYC1403J135 2.20 -0.20 0.05 10.0 1.85 331.0 4.0 34
135.00 PCYC1410J135 0.25 0.00 0.30 10.0 4.00 516.0 0.0 0
135.00 PCYC1418J135 1.10 0.80 0.25 11.0 0.85 579.0 9.0 204
136.00 PCYC1410J136 0.20 0.00 0.25 10.0 4.00 519.0 0.0 0
137.00 PCYC1410J137 0.15 0.00 0.25 10.0 3.30 508.0 0.0 0
138.00 PCYC1410J138 0.60 0.45 0.20 10.0 2.15 471.0 10.0 10
139.00 PCYC1410J139 0.40 0.30 0.20 10.0 2.15 481.0 10.0 10
140.00 PCYC1403J140 0.35 -0.15 0.05 10.0 0.95 115.0 14.0 24
140.00 PCYC1410J140 0.10 0.00 0.20 10.0 0.50 280.0 0.0 0
140.00 PCYC1418J140 0.25 0.00 0.10 2.0 0.70 486.0 112.0 341
145.00 PCYC1403J145 1.50 0.00 0.05 10.0 0.65 62.0 0.0 0
145.00 PCYC1410J145 0.00 0.00 0.15 10.0 2.40 300.0 0.0 0
145.00 PCYC1418J145 0.63 0.58 0.10 1.0 0.50 32.0 6.0 86
150.00 PCYC1403J150 1.50 0.00 0.05 10.0 1.20 213.0 0.0 0
150.00 PCYC1410J150 0.00 0.00 0.10 10.0 1.00 92.0 0.0 0
150.00 PCYC1418J150 1.75 0.50 0.05 10.0 1.20 646.0 17.0 127
155.00 PCYC1403J155 1.25 0.00 0.10 10.0 0.70 62.0 0.0 0
155.00 PCYC1410J155 0.00 0.00 0.05 10.0 1.00 102.0 0.0 0
155.00 PCYC1418J155 1.25 0.00 0.05 10.0 1.05 317.0 0.0 0
160.00 PCYC1403J160 0.50 0.00 0.15 10.0 1.20 213.0 0.0 0
160.00 PCYC1418J160 0.70 -0.40 0.10 10.0 1.00 302.0 36.0 44
165.00 PCYC1403J165 0.50 0.00 0.05 10.0 0.50 52.0 0.0 0
165.00 PCYC1418J165 0.50 0.00 0.15 10.0 1.00 152.0 0.0 0
170.00 PCYC1403J170 1.50 0.00 0.10 10.0 0.75 62.0 0.0 0
170.00 PCYC1418J170 0.50 0.00 0.05 10.0 0.50 62.0 0.0 0
175.00 PCYC1403J175 0.50 0.00 0.10 10.0 0.50 52.0 0.0 0

Put Options: PCYC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 PCYC1418V70 0.50 0.00 0.00 0.0 1.05 232.0 0.0 0
75.00 PCYC1418V75 0.60 0.00 0.05 10.0 2.15 267.0 0.0 0
80.00 PCYC1418V80 0.50 0.00 0.05 10.0 0.75 62.0 0.0 0
85.00 PCYC1418V85 0.30 -1.20 0.15 10.0 1.10 463.0 10.0 20
90.00 PCYC1403V90 0.50 0.00 0.00 0.0 1.05 147.0 0.0 0
90.00 PCYC1410V90 1.50 0.00 0.00 0.0 1.00 351.0 0.0 0
90.00 PCYC1418V90 0.50 -1.00 0.20 10.0 1.20 662.0 10.0 10
95.00 PCYC1403V95 0.50 0.00 0.00 0.0 1.05 137.0 0.0 0
95.00 PCYC1410V95 1.50 0.00 0.05 11.0 1.05 515.0 0.0 0
95.00 PCYC1418V95 0.80 -0.70 0.25 10.0 1.35 644.0 10.0 38
100.00 PCYC1403V100 2.40 0.00 0.05 11.0 2.40 242.0 0.0 0
100.00 PCYC1410V100 2.85 0.00 0.10 11.0 1.60 2.0 0.0 0
100.00 PCYC1418V100 1.00 0.40 0.45 34.0 1.35 5.0 14.0 21
105.00 PCYC1403V105 0.95 -0.35 0.05 1.0 2.15 529.0 10.0 10
105.00 PCYC1410V105 1.35 1.20 0.30 11.0 2.45 673.0 10.0 10
105.00 PCYC1418V105 1.29 0.49 0.20 804.0 2.15 764.0 10.0 361
106.00 PCYC1403V106 1.20 -2.30 0.05 11.0 0.90 3.0 10.0 10
107.00 PCYC1403V107 0.60 -2.10 0.10 11.0 2.75 747.0 10.0 10
107.00 PCYC1410V107 0.05 0.00 0.05 775.0 2.60 735.0 0.0 0
108.00 PCYC1403V108 1.75 -1.00 0.05 1.0 2.20 520.0 11.0 11
108.00 PCYC1410V108 1.15 1.00 0.05 548.0 4.60 747.0 10.0 20
109.00 PCYC1403V109 1.80 -0.95 0.10 1.0 2.25 579.0 10.0 10
109.00 PCYC1410V109 0.05 0.00 0.05 668.0 2.80 788.0 0.0 0
110.00 PCYC1403V110 2.95 0.00 0.05 11.0 1.30 346.0 0.0 0
110.00 PCYC1410V110 1.86 1.81 0.05 747.0 3.20 782.0 5.0 15
110.00 PCYC1418V110 2.49 1.39 2.30 584.0 3.10 20.0 12.0 215
111.00 PCYC1403V111 0.05 0.00 0.05 10.0 2.30 827.0 0.0 0
111.00 PCYC1410V111 0.05 0.00 0.05 808.0 3.10 592.0 0.0 0
112.00 PCYC1403V112 0.85 0.75 0.05 798.0 4.40 1119.0 11.0 11
112.00 PCYC1410V112 0.05 0.00 0.40 790.0 3.30 508.0 0.0 0
113.00 PCYC1403V113 0.15 0.00 0.05 781.0 2.20 564.0 0.0 0
113.00 PCYC1410V113 0.05 0.00 0.80 692.0 4.00 632.0 0.0 0
114.00 PCYC1403V114 0.95 0.90 0.05 830.0 3.80 948.0 11.0 22
114.00 PCYC1410V114 2.92 2.87 1.30 538.0 4.60 419.0 200.0 0
115.00 PCYC1403V115 2.00 1.95 0.30 844.0 3.00 445.0 10.0 55
115.00 PCYC1410V115 3.28 2.98 1.30 1.0 4.00 2.0 200.0 7
115.00 PCYC1418V115 2.70 1.65 2.80 837.0 5.60 189.0 2.0 486
116.00 PCYC1403V116 1.25 0.00 0.90 594.0 4.00 624.0 4.0 34
116.00 PCYC1410V116 0.55 0.00 2.45 720.0 6.00 724.0 0.0 0
117.00 PCYC1403V117 0.05 -0.80 1.55 607.0 4.70 543.0 21.0 33
117.00 PCYC1410V117 2.50 0.00 3.00 570.0 6.10 373.0 1.0 3
118.00 PCYC1403V118 1.50 1.30 2.35 597.0 5.30 510.0 45.0 87
118.00 PCYC1410V118 1.45 0.00 3.70 521.0 6.70 387.0 0.0 0
119.00 PCYC1403V119 2.00 1.20 3.10 465.0 5.90 192.0 5.0 22
119.00 PCYC1410V119 2.00 0.00 4.40 508.0 7.40 408.0 0.0 0
120.00 PCYC1403V120 2.15 0.55 3.80 580.0 6.70 68.0 4.0 104
120.00 PCYC1410V120 4.50 1.95 5.10 632.0 8.00 450.0 100.0 100
120.00 PCYC1418V120 3.50 0.00 6.00 625.0 8.70 93.0 1.0 30
121.00 PCYC1403V121 2.00 0.00 4.80 374.0 7.90 30.0 0.0 0
121.00 PCYC1410V121 3.20 0.00 5.70 1.0 8.70 382.0 0.0 0
122.00 PCYC1403V122 2.80 0.00 5.70 397.0 9.20 119.0 0.0 0
122.00 PCYC1410V122 3.80 0.00 6.70 593.0 9.40 331.0 0.0 0
123.00 PCYC1403V123 3.70 0.00 6.70 185.0 10.40 95.0 0.0 0
123.00 PCYC1410V123 4.50 0.00 7.40 564.0 10.90 464.0 0.0 0
124.00 PCYC1403V124 4.50 0.00 7.70 195.0 11.10 45.0 0.0 0
124.00 PCYC1410V124 5.50 0.00 8.20 562.0 11.00 63.0 0.0 0
125.00 PCYC1403V125 5.45 -0.05 8.60 205.0 11.90 32.0 1.0 1
125.00 PCYC1410V125 6.10 0.00 9.10 553.0 12.30 247.0 0.0 0
125.00 PCYC1418V125 11.00 4.10 9.90 633.0 12.60 64.0 4.0 32
126.00 PCYC1403V126 6.40 0.00 9.70 175.0 12.70 11.0 0.0 0
126.00 PCYC1410V126 6.80 0.00 9.90 541.0 13.20 282.0 0.0 0
127.00 PCYC1403V127 7.20 0.00 10.60 185.0 13.70 22.0 0.0 0
127.00 PCYC1410V127 7.80 0.00 11.00 520.0 14.10 324.0 0.0 0
128.00 PCYC1403V128 7.90 0.00 11.60 185.0 15.10 75.0 0.0 0
128.00 PCYC1410V128 8.60 0.00 11.90 356.0 15.30 65.0 0.0 0
129.00 PCYC1403V129 7.50 -1.50 12.70 175.0 16.20 75.0 1.0 1
129.00 PCYC1410V129 9.50 0.00 12.80 306.0 16.50 176.0 0.0 0
130.00 PCYC1403V130 10.00 0.00 13.60 185.0 16.80 22.0 0.0 0
130.00 PCYC1410V130 10.40 0.00 13.80 355.0 17.00 31.0 0.0 0
130.00 PCYC1418V130 8.71 -2.29 14.30 579.0 17.10 122.0 2.0 3
131.00 PCYC1403V131 11.00 0.00 14.60 185.0 17.80 32.0 0.0 0
131.00 PCYC1410V131 11.40 0.00 14.90 173.0 18.20 73.0 0.0 0
132.00 PCYC1403V132 12.00 0.00 15.60 185.0 18.80 32.0 0.0 0
132.00 PCYC1410V132 12.30 0.00 15.80 173.0 19.10 73.0 0.0 0
133.00 PCYC1403V133 12.90 0.00 16.70 144.0 19.90 32.0 0.0 0
133.00 PCYC1410V133 13.40 0.00 16.80 162.0 20.30 37.0 0.0 0
134.00 PCYC1403V134 13.90 0.00 17.70 164.0 21.10 62.0 0.0 0
134.00 PCYC1410V134 14.10 0.00 17.60 162.0 21.10 37.0 0.0 0
135.00 PCYC1403V135 15.20 0.00 18.60 164.0 21.90 62.0 0.0 0
135.00 PCYC1410V135 14.90 0.00 18.60 162.0 22.00 37.0 0.0 0
135.00 PCYC1418V135 12.42 -2.98 18.90 283.0 22.20 77.0 2.0 2
136.00 PCYC1410V136 16.00 0.00 19.70 162.0 23.30 70.0 0.0 0
137.00 PCYC1410V137 17.00 0.00 20.80 132.0 24.30 67.0 0.0 0
138.00 PCYC1410V138 18.00 0.00 21.80 132.0 25.30 69.0 0.0 0
139.00 PCYC1410V139 18.90 0.00 22.80 157.0 26.30 67.0 0.0 0
140.00 PCYC1403V140 19.90 0.00 23.50 69.0 27.60 51.0 0.0 0
140.00 PCYC1410V140 20.00 0.00 23.70 162.0 27.30 78.0 0.0 0
140.00 PCYC1418V140 17.00 -3.10 23.80 271.0 26.70 32.0 1.0 1
145.00 PCYC1403V145 24.90 0.00 28.50 159.0 32.70 119.0 0.0 0
145.00 PCYC1410V145 0.00 0.00 28.70 162.0 32.10 62.0 0.0 0
145.00 PCYC1418V145 25.20 0.00 28.50 219.0 32.00 79.0 0.0 0
150.00 PCYC1403V150 29.80 0.00 33.50 219.0 37.80 144.0 0.0 0
150.00 PCYC1410V150 0.00 0.00 33.70 197.0 37.00 42.0 0.0 0
150.00 PCYC1418V150 30.20 0.00 33.60 262.0 36.50 21.0 0.0 0
155.00 PCYC1403V155 34.80 0.00 38.50 219.0 42.70 89.0 0.0 0
155.00 PCYC1410V155 0.00 0.00 38.70 197.0 42.00 72.0 0.0 0
155.00 PCYC1418V155 35.10 0.00 38.80 219.0 42.20 80.0 0.0 0
160.00 PCYC1403V160 39.90 0.00 43.50 229.0 47.80 114.0 0.0 0
160.00 PCYC1418V160 39.90 0.00 43.40 261.0 46.90 84.0 0.0 0
165.00 PCYC1403V165 45.00 0.00 48.50 229.0 52.80 114.0 0.0 0
165.00 PCYC1418V165 44.90 0.00 48.40 261.0 51.90 78.0 0.0 0
170.00 PCYC1403V170 49.80 0.00 53.50 229.0 57.80 114.0 0.0 0
170.00 PCYC1418V170 49.90 0.00 53.50 218.0 56.80 37.0 0.0 0
175.00 PCYC1403V175 55.00 0.00 58.50 179.0 62.60 69.0 0.0 0