Biogen Idec Inc
(NASDAQ: BIIB)
203.80
-7.00-3.32%Today's Close
|
203.80
unch
After hours
-7.00-3.32%Today's Close
|
203.80
unch
After hours
MORE ON BIIB
OPTIONS
OPRA Composite quote delayed minutes
- JUN 22 2013
- JUL 20 2013
- OCT 19 2013
- JAN 18 2014
- JAN 17 2015
JUNE 22, 2013 CALLS
Shaded options are in-the-money
|
STRIKE PRICE |
SYMBOL | LAST | CHG | %CHG |
TIME VALUE |
BID | ASK | VOL |
OPEN INTEREST |
|---|---|---|---|---|---|---|---|---|---|
| 100.000 | 126.2.BIIB3FMC100000 | NA | NA | NA | NA | 101.900 | 106 | NA | NA |
| 105.000 | 126.2.BIIB3FMC105000 | NA | NA | NA | NA | 96.900 | 101 | NA | NA |
| 110.000 | 126.2.BIIB3FMC110000 | 111.40 | +111.40 | NA | 2.20 | 91.900 | 96 | 1 | 1 |
| 115.000 | 126.2.BIIB3FMC115000 | 100.20 | +7.30 | +7.86% | 2.20 | 86.900 | 91 | 2 | 1 |
| 120.000 | 126.2.BIIB3FMC120000 | 87.90 | +87.90 | NA | 2.20 | 81.900 | 86 | 1 | 1 |
| 125.000 | 126.2.BIIB3FMC125000 | 96.40 | +96.40 | NA | 2.20 | 76.900 | 81 | 2 | 2 |
| 130.000 | 126.2.BIIB3FMC130000 | 78.50 | +78.50 | NA | 2.20 | 71.900 | 76 | 1 | NA |
| 135.000 | 126.2.BIIB3FMC135000 | NA | NA | NA | NA | 66.900 | 71 | NA | NA |
| 140.000 | 126.2.BIIB3FMC140000 | NA | NA | NA | NA | 61.900 | 66 | NA | NA |
| 145.000 | 126.2.BIIB3FMC145000 | NA | NA | NA | NA | 56.900 | 61 | NA | NA |
| 150.000 | 126.2.BIIB3FMC150000 | NA | NA | NA | NA | 51.900 | 56 | NA | NA |
| 155.000 | 126.2.BIIB3FMC155000 | 53.20 | +53.20 | NA | 2.20 | 46.900 | 51 | 1 | 1 |
| 160.000 | 126.2.BIIB3FMC160000 | 50.00 | +50.00 | NA | 2.20 | 43.600 | 46 | 8 | 8 |
| 165.000 | 126.2.BIIB3FMC165000 | 42.60 | -2.40 | -5.33% | 2.20 | 38.400 | 41 | 2 | 25 |
| 170.000 | 126.2.BIIB3FMC170000 | 37.40 | -18.15 | -32.67% | 1.30 | 33.400 | 35.1 | 12 | 26 |
| 175.000 | 126.2.BIIB3FMC175000 | 33.10 | +33.10 | NA | 0.90 | 28.400 | 29.7 | 3 | NA |
| 180.000 | 126.2.BIIB3FMC180000 | 24.70 | -21.52 | -46.56% | 0.90 | 23.500 | 24.7 | 10 | 3 |
| 185.000 | 126.2.BIIB3FMC185000 | 38.00 | -3.20 | -7.77% | 1.00 | 18.500 | 19.8 | 3 | 9 |
| 190.000 | 126.2.BIIB3FMC190000 | 18.20 | -2.10 | -10.34% | 0.40 | 13.600 | 14.2 | 1 | 61 |
| 195.000 | 126.2.BIIB3FMC195000 | 13.49 | -0.51 | -3.64% | 0.60 | 8.900 | 9.4 | 2 | 15 |
| 200.000 | 126.2.BIIB3FMC200000 | 7.00 | -2.24 | -24.24% | 1.30 | 4.700 | 5.1 | 57 | 349 |
| 205.000 | 126.2.BIIB3FMC205000 | 2.15 | -4.75 | -68.84% | 2.15 | 1.950 | 2.15 | 110 | 135 |
| 210.000 | 126.2.BIIB3FMC210000 | 0.70 | -2.89 | -80.50% | 0.65 | 0.550 | 0.65 | 398 | 1,282 |
| 215.000 | 126.2.BIIB3FMC215000 | 0.15 | -1.15 | -88.46% | 0.2 | 0.100 | 0.2 | 229 | 1,615 |
| 220.000 | 126.2.BIIB3FMC220000 | 0.02 | -0.38 | -95.00% | 0.1 | NA | 0.1 | 63 | 1,200 |
| 225.000 | 126.2.BIIB3FMC225000 | 0.05 | -0.10 | -66.67% | 0.05 | NA | 0.05 | 40 | 1,090 |
| 230.000 | 126.2.BIIB3FMC230000 | 0.10 | +0.04 | +66.67% | 0.1 | NA | 0.1 | 45 | 998 |
| 235.000 | 126.2.BIIB3FMC235000 | 0.10 | +0.05 | +100.00% | 0.1 | NA | 0.1 | 29 | 2,980 |
| 240.000 | 126.2.BIIB3FMC240000 | 0.04 | -0.01 | -20.00% | 0.05 | NA | 0.05 | 5 | 1,276 |
| 245.000 | 126.2.BIIB3FMC245000 | 0.05 | unch | unch | 0.05 | NA | 0.05 | 6 | 2,237 |
| 250.000 | 126.2.BIIB3FMC250000 | 0.05 | unch | unch | 0.05 | NA | 0.05 | 1 | 498 |
| 255.000 | 126.2.BIIB3FMC255000 | 0.04 | -0.04 | -50.00% | 0.1 | NA | 0.1 | 6 | 678 |
| 260.000 | 126.2.BIIB3FMC260000 | 0.01 | -0.14 | -93.33% | 0.05 | NA | 0.05 | 6 | 335 |
| 265.000 | 126.2.BIIB3FMC265000 | 0.03 | -0.02 | -40.00% | 0.05 | NA | 0.05 | 2 | 268 |
| 270.000 | 126.2.BIIB3FMC270000 | 0.01 | -0.14 | -93.33% | 0.05 | NA | 0.05 | 8 | 180 |
| 275.000 | 126.2.BIIB3FMC275000 | 0.05 | unch | unch | 0.05 | NA | 0.05 | 5 | 1,049 |
| 280.000 | 126.2.BIIB3FMC280000 | 0.50 | +0.50 | NA | 0.05 | NA | 0.05 | 8 | 8 |
| 285.000 | 126.2.BIIB3FMC285000 | NA | NA | NA | NA | NA | 0.05 | NA | NA |
| 290.000 | 126.2.BIIB3FMC290000 | NA | NA | NA | NA | NA | 0.05 | NA | NA |
| 295.000 | 126.2.BIIB3FMC295000 | NA | NA | NA | NA | NA | 0.05 | NA | NA |
| 300.000 | 126.2.BIIB3FMC300000 | NA | NA | NA | NA | NA | 0.05 | NA | NA |
| 305.000 | 126.2.BIIB3FMC305000 | NA | NA | NA | NA | NA | 0.05 | NA | NA |
| 310.000 | 126.2.BIIB3FMC310000 | NA | NA | NA | NA | NA | 0.05 | NA | NA |
| 315.000 | 126.2.BIIB3FMC315000 | NA | NA | NA | NA | NA | 0.05 | NA | NA |
| 320.000 | 126.2.BIIB3FMC320000 | NA | NA | NA | NA | NA | 0.05 | NA | NA |
JUNE 22, 2013 PUTS
Shaded options are in-the-money
|
STRIKE PRICE |
SYMBOL | LAST | CHG | %CHG |
TIME VALUE |
BID | ASK | VOL |
OPEN INTEREST |
|---|---|---|---|---|---|---|---|---|---|
| 100.000 | 126.2.BIIB3RMC100000 | NA | NA | NA | NA | NA | 0.05 | NA | NA |
| 105.000 | 126.2.BIIB3RMC105000 | 0.05 | +0.05 | NA | 0.05 | NA | 0.05 | 5 | 5 |
| 110.000 | 126.2.BIIB3RMC110000 | 0.05 | +0.05 | NA | 0.05 | NA | 0.05 | 14 | 14 |
| 115.000 | 126.2.BIIB3RMC115000 | 0.05 | +0.05 | NA | 0.05 | NA | 0.05 | 20 | 20 |
| 120.000 | 126.2.BIIB3RMC120000 | 0.05 | +0.05 | NA | 0.05 | NA | 0.05 | 7 | 7 |
| 125.000 | 126.2.BIIB3RMC125000 | 0.05 | unch | unch | 0.05 | NA | 0.05 | 5 | 22 |
| 130.000 | 126.2.BIIB3RMC130000 | 0.10 | +0.10 | NA | 0.05 | NA | 0.05 | 1 | 1 |
| 135.000 | 126.2.BIIB3RMC135000 | NA | NA | NA | NA | NA | 0.05 | NA | NA |
| 140.000 | 126.2.BIIB3RMC140000 | 0.10 | -0.05 | -33.33% | 0.05 | NA | 0.05 | 1 | 31 |
| 145.000 | 126.2.BIIB3RMC145000 | 0.25 | +0.25 | NA | 0.05 | NA | 0.05 | 2 | 2 |
| 150.000 | 126.2.BIIB3RMC150000 | 0.20 | unch | unch | 0.05 | NA | 0.05 | 10 | 40 |
| 155.000 | 126.2.BIIB3RMC155000 | 0.30 | +0.30 | NA | 0.1 | NA | 0.1 | 5 | 5 |
| 160.000 | 126.2.BIIB3RMC160000 | 0.05 | -0.05 | -50.00% | 0.1 | NA | 0.1 | 7 | 37 |
| 165.000 | 126.2.BIIB3RMC165000 | 0.10 | unch | unch | 0.05 | NA | 0.05 | 2 | 74 |
| 170.000 | 126.2.BIIB3RMC170000 | 0.20 | -0.05 | -20.00% | 0.1 | NA | 0.1 | 21 | 91 |
| 175.000 | 126.2.BIIB3RMC175000 | 0.15 | -0.01 | -6.25% | 0.1 | NA | 0.1 | 2 | 221 |
| 180.000 | 126.2.BIIB3RMC180000 | 0.05 | unch | unch | 0.1 | NA | 0.1 | 30 | 817 |
| 185.000 | 126.2.BIIB3RMC185000 | 0.10 | unch | unch | 0.15 | NA | 0.15 | 17 | 385 |
| 190.000 | 126.2.BIIB3RMC190000 | 0.05 | -0.15 | -75.00% | 0.15 | 0.050 | 0.15 | 4 | 270 |
| 195.000 | 126.2.BIIB3RMC195000 | 0.25 | unch | unch | 0.4 | 0.300 | 0.4 | 20 | 627 |
| 200.000 | 126.2.BIIB3RMC200000 | 1.05 | +0.55 | +110.00% | 1.05 | 0.900 | 1.05 | 268 | 579 |
| 205.000 | 126.2.BIIB3RMC205000 | 2.85 | +1.85 | +185.00% | 1.75 | 2.750 | 2.95 | 260 | 1,000 |
| 210.000 | 126.2.BIIB3RMC210000 | 6.50 | +3.75 | +136.36% | 0.40 | 6.300 | 6.6 | 204 | 1,188 |
| 215.000 | 126.2.BIIB3RMC215000 | 10.90 | +5.54 | +103.36% | -0.20 | 10.600 | 11 | 33 | 749 |
| 220.000 | 126.2.BIIB3RMC220000 | 15.80 | +5.80 | +58.00% | -0.30 | 15.300 | 15.9 | 7 | 435 |
| 225.000 | 126.2.BIIB3RMC225000 | 19.70 | +5.50 | +38.73% | 0.30 | 20.900 | 21.5 | 19 | 607 |
| 230.000 | 126.2.BIIB3RMC230000 | 21.55 | +2.15 | +11.08% | 0.00 | 25.300 | 26.2 | 10 | 297 |
| 235.000 | 126.2.BIIB3RMC235000 | 28.43 | +0.93 | +3.38% | 0.30 | 30.200 | 31.5 | 1 | 174 |
| 240.000 | 126.2.BIIB3RMC240000 | 30.61 | +3.31 | +12.12% | 0.20 | 35.200 | 36.4 | 1 | 240 |
| 245.000 | 126.2.BIIB3RMC245000 | 36.50 | -2.00 | -5.19% | 0.20 | 40.000 | 41.4 | 4 | 80 |
| 250.000 | 126.2.BIIB3RMC250000 | 44.00 | +16.10 | +57.71% | 0.40 | 45.000 | 46.6 | 10 | 27 |
| 255.000 | 126.2.BIIB3RMC255000 | NA | NA | NA | NA | 48.800 | 52.3 | NA | NA |
| 260.000 | 126.2.BIIB3RMC260000 | 54.30 | +54.30 | NA | 0.40 | 54.100 | 56.6 | 1 | NA |
| 265.000 | 126.2.BIIB3RMC265000 | NA | NA | NA | NA | 58.800 | 62.3 | NA | NA |
| 270.000 | 126.2.BIIB3RMC270000 | 64.30 | +34.39 | +114.98% | 0.40 | 65.000 | 66.6 | 1 | 9 |
| 275.000 | 126.2.BIIB3RMC275000 | NA | NA | NA | NA | 68.800 | 72.1 | NA | NA |
| 280.000 | 126.2.BIIB3RMC280000 | 64.40 | +64.40 | NA | 0.60 | 73.800 | 76.8 | 2 | 1 |
| 285.000 | 126.2.BIIB3RMC285000 | NA | NA | NA | NA | 78.800 | 81.8 | NA | NA |
| 290.000 | 126.2.BIIB3RMC290000 | NA | NA | NA | NA | 83.800 | 86.8 | NA | NA |
| 295.000 | 126.2.BIIB3RMC295000 | NA | NA | NA | NA | 88.800 | 91.8 | NA | NA |
| 300.000 | 126.2.BIIB3RMC300000 | 71.40 | +71.40 | NA | 0.60 | 93.800 | 96.8 | 4 | 4 |
| 305.000 | 126.2.BIIB3RMC305000 | NA | NA | NA | NA | 98.800 | 101.8 | NA | NA |
| 310.000 | 126.2.BIIB3RMC310000 | NA | NA | NA | NA | 103.800 | 106.8 | NA | NA |
| 315.000 | 126.2.BIIB3RMC315000 | NA | NA | NA | NA | 108.800 | 111.8 | NA | NA |
| 320.000 | 126.2.BIIB3RMC320000 | NA | NA | NA | NA | 113.400 | 116.8 | NA | NA |
DATA PROVIDERS
Copyright © 2013 Microsoft. All rights reserved.
Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.