PHARMACYCLICS INC

(NASDAQ: PCYC)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
120.44 Down -2.98 -2.41%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 1, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
75.000 126.2.PCYC4H1C075000 NA NA NA NA 43.300 46.7 NA NA
80.000 126.2.PCYC4H1C080000 NA NA NA NA 38.300 41.7 NA NA
81.000 126.2.PCYC4H1C081000 NA NA NA NA 37.300 40.7 NA NA
82.000 126.2.PCYC4H1C082000 NA NA NA NA 36.300 39.7 NA NA
83.000 126.2.PCYC4H1C083000 NA NA NA NA 35.300 38.7 NA NA
84.000 126.2.PCYC4H1C084000 NA NA NA NA 34.300 37.6 NA NA
85.000 126.2.PCYC4H1C085000 NA NA NA NA 33.300 36.6 NA NA
86.000 126.2.PCYC4H1C086000 NA NA NA NA 32.300 35.6 NA NA
87.000 126.2.PCYC4H1C087000 NA NA NA NA 31.300 34.8 NA NA
88.000 126.2.PCYC4H1C088000 11.60 +4.80 +70.59% 1.36 30.300 33.8 3 3
89.000 126.2.PCYC4H1C089000 NA NA NA NA 29.300 32.7 NA NA
90.000 126.2.PCYC4H1C090000 30.50 +16.34 +115.40% 1.26 28.300 31.7 2 3
91.000 126.2.PCYC4H1C091000 NA NA NA NA 27.300 30.7 NA NA
92.000 126.2.PCYC4H1C092000 5.60 +5.60 NA 1.26 26.300 29.7 1 1
93.000 126.2.PCYC4H1C093000 NA NA NA NA 25.300 28.7 NA NA
94.000 126.2.PCYC4H1C094000 3.40 -0.10 -2.86% 1.36 24.300 27.8 20 55
95.000 126.2.PCYC4H1C095000 27.00 +14.90 +123.14% 1.46 23.300 26.9 2 51
96.000 126.2.PCYC4H1C096000 11.50 +9.00 +360.00% 1.26 22.300 25.7 5 20
97.000 126.2.PCYC4H1C097000 6.10 +3.70 +154.17% 1.26 21.300 24.7 4 17
98.000 126.2.PCYC4H1C098000 9.00 +4.20 +87.50% 1.26 20.300 23.7 1 22
99.000 126.2.PCYC4H1C099000 1.45 -0.80 -35.56% 1.26 19.300 22.7 3 5
100.000 126.2.PCYC4H1C100000 22.00 +13.50 +158.82% 1.26 18.300 21.7 3 37
101.000 126.2.PCYC4H1C101000 1.85 +0.35 +23.33% 1.26 17.400 20.7 1 80
102.000 126.2.PCYC4H1C102000 2.00 +2.00 NA 1.26 16.500 19.7 10 10
103.000 126.2.PCYC4H1C103000 20.30 +15.70 +341.30% 1.76 15.800 19.2 4 13
104.000 126.2.PCYC4H1C104000 1.20 +1.20 NA 1.46 14.800 17.9 11 11
105.000 126.2.PCYC4H1C105000 14.50 +11.20 +339.39% 1.56 13.900 17 38 60
106.000 126.2.PCYC4H1C106000 18.20 +16.10 +766.67% 1.56 13.200 16 111 123
107.000 126.2.PCYC4H1C107000 9.00 +7.10 +373.68% 1.66 11.700 15.1 10 33
108.000 126.2.PCYC4H1C108000 12.30 +0.50 +4.24% 1.66 11.300 14.1 9 143
109.000 126.2.PCYC4H1C109000 12.00 +10.20 +566.67% 1.76 10.400 13.2 1 1
110.000 126.2.PCYC4H1C110000 10.30 -3.98 -27.87% 1.86 9.500 12.3 1 96
111.000 126.2.PCYC4H1C111000 11.00 +9.50 +633.33% 1.76 8.600 11.2 6 18
112.000 126.2.PCYC4H1C112000 8.35 -3.61 -30.18% 1.66 7.700 10.1 1 42
113.000 126.2.PCYC4H1C113000 5.20 +5.20 NA 1.96 6.800 9.4 2 22
114.000 126.2.PCYC4H1C114000 4.36 +3.36 +336.00% 2.16 5.900 8.6 2 13
115.000 126.2.PCYC4H1C115000 6.20 -4.20 -40.38% 2.26 5.000 7.7 2 52
116.000 126.2.PCYC4H1C116000 7.00 +7.00 NA 2.56 4.200 7 5 2
117.000 126.2.PCYC4H1C117000 8.50 +3.50 +70.00% 2.86 3.600 6.3 7 12
118.000 126.2.PCYC4H1C118000 NA NA NA NA 3.000 5.6 NA NA
119.000 126.2.PCYC4H1C119000 1.70 +1.70 NA 3.56 2.650 5 1 1
120.000 126.2.PCYC4H1C120000 3.57 -2.43 -40.50% 3.86 3.000 4.3 48 95
121.000 126.2.PCYC4H1C121000 4.60 +1.30 +39.39% 4 1.800 4 1 41
122.000 126.2.PCYC4H1C122000 3.60 -1.80 -33.33% 3.6 2.400 3.6 7 35
123.000 126.2.PCYC4H1C123000 2.00 +2.00 NA 3.4 1.250 3.4 10 NA
124.000 126.2.PCYC4H1C124000 2.25 +2.25 NA 2.8 1.250 2.8 20 NA
125.000 126.2.PCYC4H1C125000 1.59 -1.81 -53.24% 2.5 0.900 2.5 71 207
126.000 126.2.PCYC4H1C126000 NA NA NA NA 0.150 2.45 NA NA
127.000 126.2.PCYC4H1C127000 NA NA NA NA 0.350 3.1 NA NA
128.000 126.2.PCYC4H1C128000 NA NA NA NA NA 3.4 NA NA
129.000 126.2.PCYC4H1C129000 NA NA NA NA 0.350 2 NA NA
130.000 126.2.PCYC4H1C130000 1.20 unch unch 1.3 0.900 1.3 54 194
135.000 126.2.PCYC4H1C135000 0.50 -0.25 -33.33% 0.65 0.400 0.65 10 48
140.000 126.2.PCYC4H1C140000 NA NA NA NA NA 0.7 NA NA
145.000 126.2.PCYC4H1C145000 NA NA NA NA NA 1.05 NA NA
150.000 126.2.PCYC4H1C150000 NA NA NA NA NA 1 NA NA
AUGUST 1, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
75.000 126.2.PCYC4T1C075000 NA NA NA NA NA 1.1 NA NA
80.000 126.2.PCYC4T1C080000 1.00 -0.55 -35.48% 0.15 NA 0.15 1 12
81.000 126.2.PCYC4T1C081000 0.60 +0.60 NA 4.6 NA 4.6 10 10
82.000 126.2.PCYC4T1C082000 0.85 -1.00 -54.05% 4.6 NA 4.6 10 21
83.000 126.2.PCYC4T1C083000 NA NA NA NA NA 4.6 NA NA
84.000 126.2.PCYC4T1C084000 1.15 -1.55 -57.41% 4.6 NA 4.6 10 10
85.000 126.2.PCYC4T1C085000 1.40 -2.30 -62.16% 0.5 NA 0.5 10 43
86.000 126.2.PCYC4T1C086000 1.65 +1.65 NA 2.3 NA 2.3 10 22
87.000 126.2.PCYC4T1C087000 1.95 -1.95 -50.00% 4.6 NA 4.6 10 10
88.000 126.2.PCYC4T1C088000 NA NA NA NA NA 3.6 NA NA
89.000 126.2.PCYC4T1C089000 5.30 +5.30 NA 4.6 NA 4.6 11 22
90.000 126.2.PCYC4T1C090000 0.30 -6.35 -95.49% 4.6 NA 4.6 1 1
91.000 126.2.PCYC4T1C091000 NA NA NA NA NA 4.6 NA NA
92.000 126.2.PCYC4T1C092000 NA NA NA NA NA 4.6 NA NA
93.000 126.2.PCYC4T1C093000 0.05 -8.25 -99.40% 4.6 NA 4.6 1 1
94.000 126.2.PCYC4T1C094000 1.00 +1.00 NA 0.6 NA 0.6 7 7
95.000 126.2.PCYC4T1C095000 1.90 +1.90 NA 4.6 NA 4.6 3 3
96.000 126.2.PCYC4T1C096000 0.50 +0.50 NA 4.6 NA 4.6 1 1
97.000 126.2.PCYC4T1C097000 0.05 -0.55 -91.67% 4.4 NA 4.4 4 4
98.000 126.2.PCYC4T1C098000 2.80 -9.51 -77.25% 4.6 NA 4.6 1 1
99.000 126.2.PCYC4T1C099000 NA NA NA NA NA 4.6 10 10
100.000 126.2.PCYC4T1C100000 0.20 -1.15 -85.19% 4.6 NA 4.6 2 8
101.000 126.2.PCYC4T1C101000 NA NA NA NA NA 4.6 NA NA
102.000 126.2.PCYC4T1C102000 1.50 +1.50 NA 4.6 NA 4.6 1 1
103.000 126.2.PCYC4T1C103000 NA NA NA NA NA 3.7 NA NA
104.000 126.2.PCYC4T1C104000 NA NA NA NA NA 4.6 NA NA
105.000 126.2.PCYC4T1C105000 NA NA NA NA NA 0.9 NA NA
106.000 126.2.PCYC4T1C106000 NA NA NA NA NA 2.95 NA NA
107.000 126.2.PCYC4T1C107000 NA NA NA NA NA 4.6 NA NA
108.000 126.2.PCYC4T1C108000 NA NA NA NA NA 1.4 NA NA
109.000 126.2.PCYC4T1C109000 NA NA NA NA NA 1.1 NA NA
110.000 126.2.PCYC4T1C110000 0.65 +0.25 +62.50% 1.15 0.150 1.15 11 121
111.000 126.2.PCYC4T1C111000 NA NA NA NA NA 3.2 NA NA
112.000 126.2.PCYC4T1C112000 NA NA NA NA 0.050 1.7 NA NA
113.000 126.2.PCYC4T1C113000 NA NA NA NA 0.100 3.1 NA 10
114.000 126.2.PCYC4T1C114000 1.30 +0.05 +4.00% 3.4 0.200 3.4 25 86
115.000 126.2.PCYC4T1C115000 1.80 +0.70 +63.64% 1.95 1.500 1.95 26 44
116.000 126.2.PCYC4T1C116000 2.60 +2.60 NA 3.4 0.300 3.4 6 NA
117.000 126.2.PCYC4T1C117000 2.20 +0.70 +46.67% 3.7 1.200 3.7 25 45
118.000 126.2.PCYC4T1C118000 2.90 +1.40 +93.33% 4.6 1.600 4.6 4 10
119.000 126.2.PCYC4T1C119000 2.70 +2.70 NA 4.6 2.200 4.6 2 1
120.000 126.2.PCYC4T1C120000 3.00 +1.60 +114.29% 4.6 2.150 4.6 3 17
121.000 126.2.PCYC4T1C121000 5.20 +5.20 NA 4.44 3.000 5 67 67
122.000 126.2.PCYC4T1C122000 5.00 +1.60 +47.06% 3.94 3.400 5.5 11 73
123.000 126.2.PCYC4T1C123000 NA NA NA NA 4.000 6.2 NA NA
124.000 126.2.PCYC4T1C124000 NA NA NA NA 4.700 6.9 NA NA
125.000 126.2.PCYC4T1C125000 NA NA NA NA 5.300 7.7 NA NA
126.000 126.2.PCYC4T1C126000 NA NA NA NA 6.200 8.5 NA NA
127.000 126.2.PCYC4T1C127000 NA NA NA NA 6.700 9.3 NA NA
128.000 126.2.PCYC4T1C128000 NA NA NA NA 7.700 10.3 NA NA
129.000 126.2.PCYC4T1C129000 NA NA NA NA 8.500 11.1 NA NA
130.000 126.2.PCYC4T1C130000 NA NA NA NA 9.300 12.1 NA NA
135.000 126.2.PCYC4T1C135000 NA NA NA NA 14.100 16.8 NA NA
140.000 126.2.PCYC4T1C140000 NA NA NA NA 18.900 21.8 NA NA
145.000 126.2.PCYC4T1C145000 NA NA NA NA 23.900 26.4 NA NA
150.000 126.2.PCYC4T1C150000 NA NA NA NA 28.800 31.4 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 9:58 PM ET