$124.97 +1.55 (1.26%) Pharmacyclics Inc - NASDAQ

Sep. 18, 2014 | 04:00 PM
Last Trade: 124.97
Trade Time: Sep 18 04:00 PM Eastern Daylight Time
Change: +1.55 (1.26%)
Prev Close: 123.42
Open: 123.71
Bid: 124.99
Ask: 125.00
Options:

Call Options: PCYC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 PCYC1420I60 61.40 0.00 63.10 145.0 66.10 74.0 0.0 0
65.00 PCYC1420I65 56.40 0.00 58.10 145.0 61.10 74.0 0.0 0
70.00 PCYC1420I70 51.40 0.00 53.10 145.0 56.10 74.0 0.0 0
75.00 PCYC1420I75 46.50 0.00 48.10 145.0 51.10 74.0 0.0 0
80.00 PCYC1420I80 41.70 0.20 43.10 125.0 46.00 14.0 1.0 1
85.00 PCYC1420I85 42.20 5.80 38.10 200.0 41.10 123.0 1.0 3
85.00 PCYC1426I85 36.40 0.00 38.10 125.0 41.10 14.0 0.0 0
90.00 PCYC1420I90 31.50 0.00 33.30 157.0 36.10 251.0 0.0 0
90.00 PCYC1426I90 31.50 0.00 33.30 107.0 36.10 188.0 0.0 0
95.00 PCYC1420I95 25.55 -0.95 28.30 167.0 31.10 271.0 1.0 3
95.00 PCYC1426I95 26.50 0.00 28.30 142.0 31.10 228.0 0.0 0
100.00 PCYC1420I100 19.00 -2.50 23.10 178.0 26.00 127.0 1.0 6
100.00 PCYC1426I100 21.50 0.00 23.40 119.0 26.10 214.0 0.0 0
105.00 PCYC1420I105 17.00 0.50 18.30 172.0 21.00 127.0 3.0 37
105.00 PCYC1426I105 16.60 0.00 18.30 144.0 21.10 134.0 0.0 0
106.00 PCYC1426I106 15.60 0.00 17.40 123.0 20.10 44.0 0.0 0
107.00 PCYC1420I107 14.50 0.00 16.30 186.0 19.10 235.0 0.0 0
107.00 PCYC1426I107 14.30 -0.30 16.40 160.0 19.10 124.0 10.0 10
108.00 PCYC1420I108 13.40 0.00 15.40 156.0 18.10 262.0 0.0 0
108.00 PCYC1426I108 13.70 0.00 15.50 152.0 18.20 158.0 0.0 0
109.00 PCYC1420I109 12.50 0.00 14.40 168.0 17.10 275.0 0.0 0
109.00 PCYC1426I109 12.80 0.00 14.30 155.0 17.30 238.0 0.0 0
110.00 PCYC1420I110 14.60 0.60 13.40 348.0 15.50 203.0 19.0 91
110.00 PCYC1426I110 15.50 3.90 13.50 164.0 16.30 176.0 2.0 2
111.00 PCYC1420I111 10.50 0.00 12.30 186.0 15.10 235.0 0.0 0
111.00 PCYC1426I111 10.90 0.00 12.50 154.0 15.30 194.0 0.0 0
112.00 PCYC1420I112 9.50 0.00 11.30 201.0 14.10 287.0 0.0 0
112.00 PCYC1426I112 10.00 0.00 11.60 130.0 14.40 68.0 0.0 0
113.00 PCYC1420I113 8.50 0.00 10.30 191.0 13.10 289.0 0.0 0
113.00 PCYC1426I113 9.20 0.00 10.70 152.0 13.50 242.0 0.0 0
114.00 PCYC1420I114 7.60 0.00 9.40 176.0 12.10 275.0 0.0 0
114.00 PCYC1426I114 8.30 0.00 9.70 158.0 12.40 185.0 0.0 0
115.00 PCYC1420I115 8.70 2.10 8.30 224.0 11.00 228.0 5.0 63
115.00 PCYC1426I115 7.30 0.00 8.90 210.0 11.30 237.0 0.0 0
116.00 PCYC1420I116 11.30 5.60 7.10 245.0 10.20 323.0 4.0 5
116.00 PCYC1426I116 6.60 0.00 7.70 353.0 10.60 405.0 0.0 0
117.00 PCYC1420I117 7.15 2.55 6.20 216.0 9.00 245.0 3.0 1
117.00 PCYC1426I117 5.90 0.00 7.10 338.0 9.70 366.0 0.0 0
118.00 PCYC1420I118 7.70 3.90 5.30 214.0 8.10 388.0 8.0 11
118.00 PCYC1426I118 4.50 -0.40 6.10 315.0 8.30 20.0 4.0 4
119.00 PCYC1420I119 2.90 0.00 4.50 189.0 7.20 245.0 0.0 0
119.00 PCYC1426I119 7.10 2.80 5.40 363.0 8.00 425.0 1.0 2
120.00 PCYC1420I120 5.80 1.80 4.10 159.0 5.80 423.0 119.0 440
120.00 PCYC1426I120 5.00 1.50 4.80 349.0 7.40 366.0 1.0 37
121.00 PCYC1420I121 2.50 0.55 3.00 57.0 4.90 292.0 3.0 6
121.00 PCYC1426I121 2.95 0.00 4.00 433.0 6.70 384.0 0.0 0
122.00 PCYC1420I122 2.50 0.00 2.35 199.0 3.90 498.0 4.0 7
122.00 PCYC1426I122 4.20 0.00 3.50 297.0 6.10 426.0 2.0 14
123.00 PCYC1420I123 1.90 0.00 1.35 324.0 2.90 348.0 3.0 45
123.00 PCYC1426I123 7.20 5.30 2.70 404.0 5.60 469.0 10.0 10
124.00 PCYC1420I124 1.20 0.40 0.85 237.0 2.25 503.0 8.0 57
124.00 PCYC1426I124 2.80 0.00 2.10 498.0 5.10 603.0 1.0 3
125.00 PCYC1420I125 1.00 0.00 0.50 282.0 1.35 34.0 111.0 304
125.00 PCYC1426I125 6.20 5.00 1.50 507.0 4.60 642.0 3.0 23
126.00 PCYC1420I126 0.90 0.40 0.35 60.0 1.20 48.0 20.0 42
126.00 PCYC1426I126 3.40 2.60 1.10 528.0 3.50 597.0 1.0 22
127.00 PCYC1420I127 2.75 2.35 0.20 10.0 1.45 912.0 2.0 2
127.00 PCYC1426I127 2.00 1.40 0.90 420.0 3.00 594.0 2.0 20
128.00 PCYC1420I128 1.80 1.60 0.15 2.0 1.65 795.0 3.0 17
128.00 PCYC1426I128 1.50 1.10 0.65 328.0 2.95 541.0 2.0 0
129.00 PCYC1420I129 3.00 2.60 0.15 11.0 0.85 810.0 4.0 10
129.00 PCYC1426I129 1.75 1.45 0.10 520.0 3.50 869.0 11.0 11
130.00 PCYC1420I130 0.10 -0.20 0.10 1.0 0.50 472.0 34.0 482
130.00 PCYC1426I130 1.00 0.85 0.05 478.0 2.55 768.0 13.0 17
131.00 PCYC1420I131 0.10 0.00 0.05 1.0 0.10 13.0 63.0 49
131.00 PCYC1426I131 0.05 0.00 0.05 430.0 2.95 933.0 0.0 0
132.00 PCYC1420I132 1.25 1.20 0.05 11.0 0.60 779.0 1.0 11
132.00 PCYC1426I132 2.00 1.65 0.05 316.0 2.70 909.0 11.0 11
133.00 PCYC1420I133 0.15 0.00 0.05 11.0 0.85 475.0 7.0 8
133.00 PCYC1426I133 1.00 0.75 0.60 10.0 2.55 993.0 21.0 32
134.00 PCYC1420I134 0.35 0.00 0.40 10.0 1.40 627.0 0.0 0
134.00 PCYC1426I134 0.50 0.00 0.50 10.0 1.35 518.0 0.0 0
135.00 PCYC1420I135 0.10 0.00 0.10 5.0 0.35 14.0 15.0 190
135.00 PCYC1426I135 1.50 1.05 0.45 10.0 3.40 1209.0 10.0 23
136.00 PCYC1420I136 1.00 0.00 0.25 10.0 0.30 77.0 0.0 0
140.00 PCYC1420I140 0.40 -0.40 0.05 2.0 0.30 500.0 12.0 542
140.00 PCYC1426I140 0.10 0.00 0.15 10.0 2.55 893.0 0.0 0
145.00 PCYC1420I145 0.30 -0.20 0.30 2.0 0.50 198.0 2.0 55
145.00 PCYC1426I145 0.50 0.00 0.05 11.0 0.85 304.0 0.0 0
150.00 PCYC1420I150 0.55 0.25 0.05 10.0 0.30 169.0 12.0 57
150.00 PCYC1426I150 0.50 0.00 0.25 10.0 1.60 276.0 0.0 0
155.00 PCYC1420I155 0.50 0.00 0.05 10.0 0.50 188.0 0.0 0
155.00 PCYC1426I155 0.50 0.00 0.05 10.0 1.60 276.0 0.0 0
160.00 PCYC1420I160 0.50 0.00 0.15 10.0 0.50 154.0 0.0 0
160.00 PCYC1426I160 0.50 0.00 0.15 10.0 1.60 276.0 0.0 0
165.00 PCYC1420I165 0.50 0.00 0.15 10.0 0.50 142.0 0.0 0
165.00 PCYC1426I165 0.50 0.00 0.10 10.0 0.85 132.0 0.0 0
170.00 PCYC1420I170 0.50 0.00 0.10 10.0 0.50 142.0 0.0 0
170.00 PCYC1426I170 0.50 0.00 0.05 10.0 0.85 132.0 0.0 0
175.00 PCYC1420I175 0.50 0.00 0.05 10.0 0.50 268.0 0.0 0
175.00 PCYC1426I175 0.50 0.00 0.05 10.0 0.85 142.0 0.0 0

Put Options: PCYC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 PCYC1420U60 0.50 0.00 0.10 11.0 4.60 684.0 0.0 0
65.00 PCYC1420U65 1.10 0.00 0.10 10.0 0.55 143.0 0.0 0
70.00 PCYC1420U70 1.05 0.00 0.05 10.0 4.60 1185.0 0.0 0
75.00 PCYC1420U75 1.00 0.00 0.05 10.0 0.55 204.0 0.0 0
80.00 PCYC1420U80 0.70 0.00 0.10 10.0 0.55 247.0 3.0 3
85.00 PCYC1420U85 0.56 -0.54 0.15 10.0 0.55 204.0 1.0 1
85.00 PCYC1426U85 0.50 0.00 0.00 0.0 0.85 142.0 0.0 0
90.00 PCYC1420U90 0.69 0.49 0.20 10.0 0.20 136.0 1.0 11
90.00 PCYC1426U90 0.50 0.00 0.00 0.0 1.60 247.0 0.0 0
95.00 PCYC1420U95 0.05 -0.65 0.05 1.0 0.85 250.0 1.0 4
95.00 PCYC1426U95 0.55 0.00 0.05 10.0 1.85 293.0 0.0 0
100.00 PCYC1420U100 0.22 -0.83 0.10 10.0 0.85 250.0 1.0 359
100.00 PCYC1426U100 0.85 0.00 0.05 11.0 1.05 10.0 0.0 0
105.00 PCYC1420U105 1.39 0.79 0.05 5.0 1.60 404.0 5.0 34
105.00 PCYC1426U105 2.00 1.90 0.10 5.0 0.70 189.0 11.0 33
106.00 PCYC1426U106 0.10 0.00 0.10 1.0 0.50 202.0 1.0 37
107.00 PCYC1420U107 1.70 0.70 0.15 11.0 0.50 227.0 11.0 22
107.00 PCYC1426U107 2.45 2.35 0.10 11.0 3.00 772.0 11.0 22
108.00 PCYC1420U108 0.75 0.05 0.05 1.0 0.50 429.0 20.0 21
108.00 PCYC1426U108 1.50 1.45 0.05 11.0 0.85 589.0 15.0 22
109.00 PCYC1420U109 0.85 0.20 0.05 11.0 0.50 412.0 10.0 22
109.00 PCYC1426U109 2.90 2.75 0.10 11.0 4.60 1112.0 11.0 11
110.00 PCYC1420U110 0.27 0.00 0.10 11.0 0.50 231.0 10.0 137
110.00 PCYC1426U110 2.50 2.20 0.05 10.0 2.85 844.0 2.0 13
111.00 PCYC1420U111 1.48 0.93 0.15 11.0 0.50 191.0 15.0 36
111.00 PCYC1426U111 0.35 0.00 0.05 10.0 0.90 401.0 0.0 0
112.00 PCYC1420U112 1.88 1.18 0.20 11.0 0.50 234.0 1.0 12
112.00 PCYC1426U112 2.00 1.95 0.15 10.0 1.00 442.0 11.0 11
113.00 PCYC1420U113 2.95 2.90 0.05 1.0 0.60 316.0 10.0 21
113.00 PCYC1426U113 3.70 3.65 0.25 10.0 1.90 782.0 11.0 11
114.00 PCYC1420U114 2.50 2.45 0.05 10.0 0.50 412.0 11.0 12
114.00 PCYC1426U114 4.00 3.95 0.40 10.0 4.20 1189.0 11.0 21
115.00 PCYC1420U115 0.05 -0.15 0.05 2.0 0.40 123.0 12.0 52
115.00 PCYC1426U115 2.65 2.15 0.55 10.0 1.40 508.0 6.0 6
116.00 PCYC1420U116 2.30 2.20 0.10 10.0 1.20 331.0 10.0 5
116.00 PCYC1426U116 1.45 0.90 0.05 209.0 2.35 847.0 11.0 21
117.00 PCYC1420U117 0.40 0.00 0.40 4.0 1.60 581.0 4.0 11
117.00 PCYC1426U117 1.65 0.95 0.05 276.0 3.20 963.0 11.0 11
118.00 PCYC1420U118 0.65 0.00 0.10 11.0 2.10 918.0 2.0 15
118.00 PCYC1426U118 1.95 1.00 0.05 368.0 3.50 990.0 11.0 11
119.00 PCYC1420U119 1.40 1.35 0.10 10.0 2.45 869.0 2.0 3
119.00 PCYC1426U119 3.95 2.80 0.05 421.0 3.50 799.0 5.0 5
120.00 PCYC1420U120 0.70 0.00 0.05 11.0 1.40 962.0 20.0 129
120.00 PCYC1426U120 4.10 2.55 0.50 366.0 4.10 916.0 11.0 11
121.00 PCYC1420U121 0.40 0.00 0.65 11.0 4.60 1252.0 0.0 0
121.00 PCYC1426U121 2.43 0.68 0.40 501.0 4.50 956.0 5.0 5
122.00 PCYC1420U122 2.20 1.50 0.10 10.0 1.00 648.0 2.0 5
122.00 PCYC1426U122 3.30 1.20 1.00 420.0 4.70 933.0 8.0 8
123.00 PCYC1420U123 1.90 0.00 0.05 428.0 0.90 178.0 2.0 14
123.00 PCYC1426U123 2.70 0.00 1.30 431.0 4.90 833.0 0.0 0
124.00 PCYC1420U124 0.70 -0.60 0.10 289.0 1.40 516.0 4.0 0
124.00 PCYC1426U124 3.68 0.68 1.80 322.0 5.10 687.0 5.0 5
125.00 PCYC1420U125 1.30 -1.20 1.00 55.0 1.70 370.0 4.0 65
125.00 PCYC1426U125 3.60 0.00 2.35 308.0 5.50 617.0 0.0 0
126.00 PCYC1420U126 3.15 0.55 1.00 317.0 2.65 462.0 10.0 10
126.00 PCYC1426U126 4.30 0.00 2.95 273.0 6.00 727.0 0.0 0
127.00 PCYC1420U127 3.30 0.00 1.75 306.0 3.70 565.0 0.0 0
127.00 PCYC1426U127 4.90 0.00 3.50 266.0 6.50 674.0 0.0 0
128.00 PCYC1420U128 4.20 0.00 2.40 272.0 5.20 622.0 0.0 0
128.00 PCYC1426U128 5.50 0.00 4.00 288.0 7.10 658.0 0.0 0
129.00 PCYC1420U129 5.10 0.00 3.20 159.0 5.50 329.0 0.0 0
129.00 PCYC1426U129 6.30 0.00 4.80 230.0 7.90 670.0 0.0 0
130.00 PCYC1420U130 5.80 -0.10 4.30 56.0 7.20 389.0 10.0 4
130.00 PCYC1426U130 6.90 0.00 5.70 224.0 8.50 570.0 0.0 0
131.00 PCYC1420U131 6.60 0.00 4.60 205.0 8.00 381.0 0.0 0
131.00 PCYC1426U131 7.80 0.00 6.40 226.0 9.30 558.0 0.0 0
132.00 PCYC1420U132 7.90 0.00 5.90 175.0 9.30 474.0 0.0 0
132.00 PCYC1426U132 8.80 0.00 7.10 200.0 10.20 487.0 0.0 0
133.00 PCYC1420U133 8.60 0.00 7.10 119.0 9.90 311.0 0.0 0
133.00 PCYC1426U133 9.50 0.00 7.90 227.0 11.00 503.0 0.0 0
134.00 PCYC1420U134 9.40 0.00 7.80 137.0 10.90 338.0 0.0 0
134.00 PCYC1426U134 10.60 0.00 8.80 214.0 11.70 430.0 0.0 0
135.00 PCYC1420U135 10.00 -0.60 8.90 149.0 11.40 278.0 2.0 2
135.00 PCYC1426U135 11.30 0.00 9.80 218.0 12.80 584.0 0.0 0
136.00 PCYC1420U136 11.50 0.00 9.90 136.0 12.50 275.0 0.0 0
140.00 PCYC1420U140 15.00 -0.80 14.00 67.0 16.50 180.0 2.0 2
140.00 PCYC1426U140 15.70 0.00 14.00 105.0 17.10 225.0 0.0 0
145.00 PCYC1420U145 20.60 0.00 18.60 159.0 21.40 125.0 0.0 0
145.00 PCYC1426U145 20.70 0.00 18.80 157.0 22.00 306.0 0.0 0
150.00 PCYC1420U150 25.70 0.00 23.90 70.0 26.50 247.0 0.0 0
150.00 PCYC1426U150 25.70 0.00 24.10 63.0 27.00 231.0 0.0 0
155.00 PCYC1420U155 30.30 0.00 28.80 103.0 31.40 141.0 0.0 0
155.00 PCYC1426U155 30.80 0.00 28.70 148.0 31.80 228.0 0.0 0
160.00 PCYC1420U160 35.20 0.00 33.60 159.0 36.40 125.0 0.0 0
160.00 PCYC1426U160 35.50 -0.30 33.90 92.0 36.80 232.0 1.0 0
165.00 PCYC1420U165 40.20 -0.60 38.90 72.0 41.80 253.0 21.0 10
165.00 PCYC1426U165 40.70 0.00 38.50 91.0 41.80 92.0 0.0 0
170.00 PCYC1420U170 45.10 0.00 43.80 160.0 46.80 253.0 0.0 0
170.00 PCYC1426U170 45.60 0.00 43.50 91.0 46.80 92.0 0.0 0
175.00 PCYC1420U175 50.50 0.30 48.90 72.0 51.80 253.0 1.0 1
175.00 PCYC1426U175 50.60 0.00 48.50 91.0 51.80 92.0 0.0 0