$121.32 +6.19 (5.38%) Pharmacyclics Inc - NASDAQ

Oct. 23, 2014 | 04:00 PM
Last Trade: 121.32
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: +6.19 (5.38%)
Prev Close: 115.13
Open: 116.43
Bid: 121.28
Ask: 121.34
Options:

Call Options: PCYC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 PCYC1422K45 68.60 0.00 73.90 193.0 77.60 63.0 0.0 0
50.00 PCYC1422K50 62.80 -0.80 69.10 191.0 72.70 63.0 10.0 10
55.00 PCYC1422K55 59.00 0.00 63.90 5.0 67.20 6.0 0.0 0
60.00 PCYC1422K60 56.00 2.40 59.00 191.0 62.70 63.0 3.0 9
65.00 PCYC1422K65 55.76 7.06 53.90 10.0 57.20 21.0 2.0 3
70.00 PCYC1422K70 34.30 -9.60 49.00 1.0 52.20 21.0 21.0 101
75.00 PCYC1422K75 50.00 10.90 44.10 249.0 47.10 21.0 4.0 2
80.00 PCYC1422K80 32.50 -1.70 39.10 21.0 42.00 10.0 10.0 14
85.00 PCYC1422K85 34.17 5.07 34.20 195.0 37.80 43.0 1.0 63
90.00 PCYC1422K90 26.00 0.80 29.20 1.0 32.60 21.0 5.0 138
95.00 PCYC1422K95 16.00 -4.10 24.50 344.0 27.70 66.0 1.0 59
100.00 PCYC1422K100 20.50 4.70 19.80 399.0 22.80 51.0 11.0 739
105.00 PCYC1422K105 17.00 5.20 15.40 359.0 18.20 27.0 11.0 455
110.00 PCYC1422K110 13.80 3.30 12.80 241.0 15.50 50.0 12.0 234
115.00 PCYC1422K115 7.30 0.00 7.70 1.0 10.90 44.0 21.0 120
120.00 PCYC1422K120 6.80 2.10 6.20 422.0 6.80 38.0 884.0 531
125.00 PCYC1422K125 4.50 1.10 4.00 355.0 5.60 10.0 20.0 383
130.00 PCYC1422K130 3.20 1.15 2.65 217.0 3.80 12.0 23.0 1,902
135.00 PCYC1422K135 1.90 0.65 1.50 131.0 2.45 20.0 47.0 491
140.00 PCYC1422K140 1.45 0.80 0.95 34.0 1.60 2.0 61.0 3,274
145.00 PCYC1422K145 1.00 0.70 0.15 142.0 1.20 20.0 1.0 201
150.00 PCYC1422K150 0.60 0.25 0.30 21.0 0.75 20.0 219.0 585
155.00 PCYC1422K155 0.30 0.25 0.05 10.0 0.75 40.0 1.0 358
160.00 PCYC1422K160 0.25 -0.25 0.25 2.0 0.65 60.0 5.0 57
165.00 PCYC1422K165 0.25 -0.25 0.20 11.0 2.00 370.0 10.0 11
170.00 PCYC1422K170 1.50 1.00 0.20 11.0 2.90 503.0 1.0 3
175.00 PCYC1422K175 0.25 -0.25 0.15 11.0 1.95 367.0 5.0 5
180.00 PCYC1422K180 0.50 0.00 0.15 11.0 1.85 331.0 0.0 0
185.00 PCYC1422K185 0.50 0.00 0.15 11.0 1.80 331.0 0.0 0

Put Options: PCYC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 PCYC1422W45 1.20 0.70 0.45 11.0 1.95 339.0 10.0 10
50.00 PCYC1422W50 0.40 -0.10 0.45 11.0 0.55 60.0 1.0 32
55.00 PCYC1422W55 1.15 0.65 0.50 11.0 1.75 331.0 11.0 23
60.00 PCYC1422W60 0.10 -0.40 0.05 11.0 1.75 331.0 10.0 12
65.00 PCYC1422W65 0.15 -0.15 0.10 11.0 0.30 41.0 40.0 50
70.00 PCYC1422W70 0.20 0.15 0.05 8.0 1.80 261.0 2.0 222
75.00 PCYC1422W75 0.25 0.20 0.05 20.0 1.95 271.0 3.0 262
80.00 PCYC1422W80 0.50 0.45 0.05 11.0 0.95 111.0 1.0 137
85.00 PCYC1422W85 1.05 0.95 0.10 2.0 1.15 136.0 10.0 99
90.00 PCYC1422W90 3.70 3.40 0.05 31.0 1.10 87.0 1.0 354
95.00 PCYC1422W95 1.65 1.30 0.05 74.0 1.90 291.0 11.0 133
100.00 PCYC1422W100 1.10 0.00 0.25 31.0 1.50 97.0 71.0 127
105.00 PCYC1422W105 1.75 -0.75 1.05 98.0 2.65 364.0 4.0 523
110.00 PCYC1422W110 2.70 -1.00 1.90 117.0 3.80 444.0 2.0 612
115.00 PCYC1422W115 6.40 0.80 3.40 109.0 5.50 334.0 10.0 196
120.00 PCYC1422W120 6.30 -2.00 5.60 41.0 7.30 320.0 23.0 37
125.00 PCYC1422W125 16.86 5.46 8.50 20.0 10.40 342.0 8.0 101
130.00 PCYC1422W130 15.30 0.30 11.50 71.0 14.40 492.0 10.0 50
135.00 PCYC1422W135 19.00 -0.30 15.40 31.0 18.40 489.0 2.0 13
140.00 PCYC1422W140 23.50 -0.30 19.50 41.0 22.50 512.0 1.0 16
145.00 PCYC1422W145 24.41 -3.99 23.60 67.0 27.00 511.0 2.0 57
150.00 PCYC1422W150 33.30 0.00 28.10 11.0 31.50 242.0 1.0 1
155.00 PCYC1422W155 57.30 19.10 33.10 21.0 36.40 22.0 10.0 10
160.00 PCYC1422W160 36.60 -6.60 38.20 21.0 41.30 250.0 14.0 14
165.00 PCYC1422W165 48.10 0.00 43.20 21.0 46.40 252.0 1.0 1
170.00 PCYC1422W170 45.80 -7.30 47.30 33.0 51.20 10.0 16.0 16
175.00 PCYC1422W175 50.60 -7.50 52.90 21.0 56.20 1.0 25.0 25
180.00 PCYC1422W180 55.50 -7.60 58.00 21.0 61.30 249.0 29.0 25
185.00 PCYC1422W185 68.00 0.00 63.20 21.0 66.30 249.0 0.0 0