CELGENE CORP

(NASDAQ: CELG)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
142.32 Up +0.46 +0.32%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
70.000 126.2.CELG4DJC070000 66.75 -1.45 -2.13% 1.58 70.000 73.9 2 39
75.000 126.2.CELG4DJC075000 65.50 +6.00 +10.08% 0.58 65.250 67.9 3 21
80.000 126.2.CELG4DJC080000 61.00 +2.35 +4.01% 1.53 60.000 63.85 1 91
85.000 126.2.CELG4DJC085000 54.00 -22.60 -29.50% 1.53 55.000 58.85 3 3
90.000 126.2.CELG4DJC090000 47.80 -1.45 -2.94% 0.73 50.150 53.05 2 98
95.000 126.2.CELG4DJC095000 49.90 -15.60 -23.82% 0.63 45.150 47.95 1 3
100.000 126.2.CELG4DJC100000 40.69 +0.69 +1.73% 0.63 40.250 42.95 7 92
105.000 126.2.CELG4DJC105000 46.65 -18.05 -27.90% 1.23 34.950 38.55 10 11
110.000 126.2.CELG4DJC110000 32.00 +0.40 +1.27% 0.08 30.250 32.4 5 31
115.000 126.2.CELG4DJC115000 27.00 +4.50 +20.00% 0.48 25.300 27.8 3 53
120.000 126.2.CELG4DJC120000 22.00 +1.50 +7.32% 0.53 20.850 22.85 6 190
125.000 126.2.CELG4DJC125000 16.10 -0.90 -5.29% 0.48 15.850 17.8 1 169
128.000 126.2.CELG4DJC128000 NA NA NA NA 12.100 15 NA NA
129.000 126.2.CELG4DJC129000 NA NA NA NA 11.150 14.3 NA NA
130.000 126.2.CELG4DJC130000 11.50 +0.67 +6.19% 0.38 11.000 12.7 7 361
131.000 126.2.CELG4DJC131000 4.55 +4.55 NA 0.48 9.850 11.8 11 11
132.000 126.2.CELG4DJC132000 7.20 -0.15 -2.04% 0.48 8.800 10.8 56 24
133.000 126.2.CELG4DJC133000 9.75 +6.50 +200.00% 0.48 7.800 9.8 5 78
134.000 126.2.CELG4DJC134000 7.00 +2.35 +50.54% 0.53 6.850 8.85 12 80
135.000 126.2.CELG4DJC135000 6.60 +0.80 +13.79% 0.13 7.000 7.45 15 882
136.000 126.2.CELG4DJC136000 5.20 +0.51 +10.87% 0.53 4.850 6.85 35 203
137.000 126.2.CELG4DJC137000 4.20 -0.31 -6.87% 0.43 4.950 5.75 1 511
138.000 126.2.CELG4DJC138000 4.30 -0.70 -14.00% 0.48 3.100 4.8 3 199
139.000 126.2.CELG4DJC139000 2.25 -0.65 -22.41% 0.33 2.140 3.65 14 728
140.000 126.2.CELG4DJC140000 2.60 +0.25 +10.64% 0.33 1.680 2.65 179 2,226
141.000 126.2.CELG4DJC141000 1.50 -0.20 -11.76% 0.50 1.500 1.82 26 312
142.000 126.2.CELG4DJC142000 0.90 -0.29 -24.37% 0.82 0.780 1.14 89 568
143.000 126.2.CELG4DJC143000 0.47 -0.23 -32.86% 0.55 0.410 0.55 43 365
144.000 126.2.CELG4DJC144000 0.18 -0.22 -55.00% 0.32 0.180 0.32 20 275
145.000 126.2.CELG4DJC145000 0.10 -0.12 -54.55% 0.14 0.060 0.14 79 2,252
146.000 126.2.CELG4DJC146000 0.06 -0.11 -64.71% 0.1 0.020 0.1 1 192
147.000 126.2.CELG4DJC147000 0.07 -0.10 -58.82% 0.12 NA 0.12 23 178
148.000 126.2.CELG4DJC148000 0.18 +0.07 +63.64% 0.13 0.010 0.13 38 219
149.000 126.2.CELG4DJC149000 0.08 unch unch 0.11 NA 0.11 11 36
150.000 126.2.CELG4DJC150000 0.01 -0.03 -75.00% 0.02 0.010 0.02 87 3,813
152.500 126.2.CELG4DJC152500 0.12 -0.36 -75.00% 0.07 NA 0.07 35 42
155.000 126.2.CELG4DJC155000 0.01 unch unch 0.01 NA 0.01 90 3,138
157.500 126.2.CELG4DJC157500 NA NA NA NA NA 0.03 NA NA
160.000 126.2.CELG4DJC160000 0.01 -0.02 -66.67% 0.02 NA 0.02 15 6,050
162.500 126.2.CELG4DJC162500 NA NA NA NA NA 0.03 NA NA
165.000 126.2.CELG4DJC165000 0.01 -0.02 -66.67% 0.01 NA 0.01 4 4,873
167.500 126.2.CELG4DJC167500 NA NA NA NA NA 0.03 NA NA
170.000 126.2.CELG4DJC170000 0.01 -0.01 -50.00% 0.02 NA 0.02 1 3,133
172.500 126.2.CELG4DJC172500 NA NA NA NA NA 0.03 NA NA
175.000 126.2.CELG4DJC175000 0.02 +0.01 +100.00% 0.01 NA 0.01 2 3,220
177.500 126.2.CELG4DJC177500 NA NA NA NA NA 0.03 NA NA
180.000 126.2.CELG4DJC180000 0.01 unch unch 0.03 NA 0.03 21 1,071
185.000 126.2.CELG4DJC185000 0.01 -0.01 -50.00% 0.01 NA 0.01 1 1,264
190.000 126.2.CELG4DJC190000 0.01 -0.01 -50.00% 0.01 NA 0.01 1 815
195.000 126.2.CELG4DJC195000 0.03 unch unch 0.03 NA 0.03 3 542
200.000 126.2.CELG4DJC200000 0.03 +0.01 +50.00% 0.03 NA 0.03 22 817
210.000 126.2.CELG4DJC210000 0.01 -0.01 -50.00% 0.03 NA 0.03 32 523
220.000 126.2.CELG4DJC220000 0.02 -0.03 -60.00% 0.03 NA 0.03 3 1,135
230.000 126.2.CELG4DJC230000 0.05 unch unch 0.19 NA 0.19 1 118
240.000 126.2.CELG4DJC240000 0.05 -0.24 -82.76% 0.03 NA 0.03 6 48
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
70.000 126.2.CELG4PJC070000 0.01 -0.03 -75.00% 0.03 NA 0.03 5 83
75.000 126.2.CELG4PJC075000 0.04 -0.01 -20.00% 0.03 NA 0.03 14 195
80.000 126.2.CELG4PJC080000 0.02 -0.02 -50.00% 0.03 NA 0.03 5 140
85.000 126.2.CELG4PJC085000 0.02 -0.13 -86.67% 0.03 NA 0.03 5 25
90.000 126.2.CELG4PJC090000 0.04 +0.01 +33.33% 0.03 NA 0.03 167 210
95.000 126.2.CELG4PJC095000 0.01 -0.08 -88.89% 0.03 NA 0.03 20 329
100.000 126.2.CELG4PJC100000 0.10 +0.05 +100.00% 0.03 NA 0.03 205 193
105.000 126.2.CELG4PJC105000 0.02 unch unch 0.03 NA 0.03 4 171
110.000 126.2.CELG4PJC110000 0.01 -0.05 -83.33% 0.03 NA 0.03 2 359
115.000 126.2.CELG4PJC115000 0.01 -0.01 -50.00% 0.03 NA 0.03 5 622
120.000 126.2.CELG4PJC120000 0.02 -0.01 -33.33% 0.03 0.010 0.03 6 564
125.000 126.2.CELG4PJC125000 0.04 unch unch 0.03 0.010 0.03 8 1,031
128.000 126.2.CELG4PJC128000 0.29 -0.13 -30.95% 0.06 NA 0.06 34 159
129.000 126.2.CELG4PJC129000 0.04 -0.10 -71.43% 0.08 NA 0.08 12 37
130.000 126.2.CELG4PJC130000 0.04 +0.02 +100.00% 0.11 NA 0.11 3 1,569
131.000 126.2.CELG4PJC131000 0.05 -0.17 -77.27% 0.18 NA 0.18 3 127
132.000 126.2.CELG4PJC132000 0.05 -0.11 -68.75% 0.19 NA 0.19 1 251
133.000 126.2.CELG4PJC133000 0.21 -0.05 -19.23% 0.19 0.020 0.19 6 486
134.000 126.2.CELG4PJC134000 0.13 +0.06 +85.71% 0.19 0.010 0.19 3 158
135.000 126.2.CELG4PJC135000 0.05 -0.07 -58.33% 0.09 0.050 0.09 22 1,966
136.000 126.2.CELG4PJC136000 0.13 -0.52 -80.00% 0.25 NA 0.25 53 165
137.000 126.2.CELG4PJC137000 0.19 -0.64 -77.11% 0.24 NA 0.24 22 310
138.000 126.2.CELG4PJC138000 0.26 -0.79 -75.24% 0.22 NA 0.22 69 229
139.000 126.2.CELG4PJC139000 0.40 -0.04 -9.09% 0.22 0.070 0.22 10 366
140.000 126.2.CELG4PJC140000 0.18 -0.53 -74.65% 0.23 0.150 0.23 302 4,108
141.000 126.2.CELG4PJC141000 0.69 -0.47 -40.52% 0.4 0.300 0.4 34 903
142.000 126.2.CELG4PJC142000 0.69 -1.39 -66.83% 1.09 0.630 1.09 17 339
143.000 126.2.CELG4PJC143000 1.97 -3.18 -61.75% 0.64 1.060 1.32 6 57
144.000 126.2.CELG4PJC144000 3.49 -2.86 -45.04% 1.19 1.750 2.87 40 76
145.000 126.2.CELG4PJC145000 3.00 -0.90 -23.08% 0.82 2.600 3.5 320 3,461
146.000 126.2.CELG4PJC146000 6.85 -0.70 -9.27% 0.72 3.250 4.4 7 28
147.000 126.2.CELG4PJC147000 8.25 +0.80 +10.74% 1.52 4.200 6.2 18 44
148.000 126.2.CELG4PJC148000 9.80 +0.80 +8.89% 1.52 5.200 7.2 1 6
149.000 126.2.CELG4PJC149000 7.30 -1.19 -14.02% 1.52 6.150 8.2 5 5
150.000 126.2.CELG4PJC150000 7.84 -1.34 -14.60% 0.52 7.450 8.2 38 2,013
152.500 126.2.CELG4PJC152500 14.45 +14.45 NA 1.47 9.700 11.65 1 1
155.000 126.2.CELG4PJC155000 13.48 -0.28 -2.03% 0.67 12.750 13.35 29 1,212
157.500 126.2.CELG4PJC157500 NA NA NA NA 14.450 17.35 NA NA
160.000 126.2.CELG4PJC160000 18.21 -0.92 -4.81% 1.52 17.200 19.2 6 920
162.500 126.2.CELG4PJC162500 NA NA NA NA 19.550 22.35 NA NA
165.000 126.2.CELG4PJC165000 23.37 -3.46 -12.90% 1.57 22.150 24.25 1 528
167.500 126.2.CELG4PJC167500 NA NA NA NA 24.400 27.35 NA NA
170.000 126.2.CELG4PJC170000 28.35 -5.14 -15.35% 1.47 27.000 29.15 1 252
172.500 126.2.CELG4PJC172500 NA NA NA NA 29.500 32.2 NA NA
175.000 126.2.CELG4PJC175000 32.00 -2.50 -7.25% 2.42 31.350 35.1 35 125
177.500 126.2.CELG4PJC177500 NA NA NA NA 34.550 37.35 NA NA
180.000 126.2.CELG4PJC180000 41.10 -0.80 -1.91% 2.07 37.200 39.75 1 28
185.000 126.2.CELG4PJC185000 40.25 -3.40 -7.79% 2.17 42.050 44.85 9 5
190.000 126.2.CELG4PJC190000 46.50 +9.10 +24.33% 2.52 46.150 50.2 25 12
195.000 126.2.CELG4PJC195000 30.05 -2.95 -8.94% 2.22 52.050 54.9 1 5
200.000 126.2.CELG4PJC200000 38.43 -3.20 -7.69% 2.32 57.100 60 3 5
210.000 126.2.CELG4PJC210000 59.70 +16.05 +36.77% 2.22 66.900 69.9 1 1
220.000 126.2.CELG4PJC220000 69.30 -1.60 -2.26% 2.22 76.500 79.9 1 1
230.000 126.2.CELG4PJC230000 60.25 +60.25 NA 2.17 86.550 89.85 4 4
240.000 126.2.CELG4PJC240000 NA NA NA NA 96.600 99.85 NA NA
DATA PROVIDERS

Copyright © 2014 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.

Financial data in US dollars | Page generated 10:22 AM ET