PHARMACYCLICS INC

(NASDAQ: PCYC)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
104.82Up+0.32+0.31%Today's Close  |  104.82 unch unch After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
JULY 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
65.000 126.2.PCYC4GPC065000 NA NA NA NA 37.900 40.9 NA NA
70.000 126.2.PCYC4GPC070000 NA NA NA NA 32.900 35.8 NA NA
73.500 126.2.PCYC4GPC073500 NA NA NA NA 29.400 32.3 NA NA
74.000 126.2.PCYC4GPC074000 NA NA NA NA 28.900 31.8 NA NA
74.500 126.2.PCYC4GPC074500 NA NA NA NA 28.400 31.3 NA NA
75.000 126.2.PCYC4GPC075000 NA NA NA NA 27.900 30.9 NA NA
76.000 126.2.PCYC4GPC076000 NA NA NA NA 26.900 29.9 NA NA
79.000 126.2.PCYC4GPC079000 NA NA NA NA 23.900 26.9 NA NA
80.000 126.2.PCYC4GPC080000 NA NA NA NA 22.900 25.8 NA NA
81.000 126.2.PCYC4GPC081000 NA NA NA NA 21.900 24.9 NA NA
82.000 126.2.PCYC4GPC082000 NA NA NA NA 20.800 23.8 NA NA
83.000 126.2.PCYC4GPC083000 NA NA NA NA 19.500 22.8 NA NA
84.000 126.2.PCYC4GPC084000 NA NA NA NA 18.900 21.8 NA NA
85.000 126.2.PCYC4GPC085000 NA NA NA NA 18.000 20.8 NA NA
86.000 126.2.PCYC4GPC086000 NA NA NA NA 16.900 19.8 NA NA
87.000 126.2.PCYC4GPC087000 NA NA NA NA 15.900 18.9 NA NA
88.000 126.2.PCYC4GPC088000 5.50 +5.50 NA 1.08 14.900 17.9 1 1
89.000 126.2.PCYC4GPC089000 NA NA NA NA 13.900 16.8 NA NA
90.000 126.2.PCYC4GPC090000 3.70 +3.70 NA 0.98 12.600 15.8 2 2
91.000 126.2.PCYC4GPC091000 3.40 +3.40 NA 0.98 11.600 14.8 5 5
92.000 126.2.PCYC4GPC092000 3.00 -0.10 -3.23% 0.98 10.700 13.8 10 29
93.000 126.2.PCYC4GPC093000 2.90 +0.10 +3.57% 0.98 10.000 12.8 10 60
94.000 126.2.PCYC4GPC094000 12.42 +9.47 +321.02% 0.98 8.700 11.8 10 116
95.000 126.2.PCYC4GPC095000 9.50 -1.50 -13.64% 0.98 8.300 10.8 103 228
96.000 126.2.PCYC4GPC096000 8.20 +6.40 +355.56% 0.98 7.300 9.8 30 99
97.000 126.2.PCYC4GPC097000 7.10 +5.20 +273.68% 0.78 6.100 8.6 10 31
98.000 126.2.PCYC4GPC098000 7.00 +0.20 +2.94% 0.98 5.300 7.8 20 94
99.000 126.2.PCYC4GPC099000 5.20 +4.40 +550.00% 0.98 3.900 6.8 10 10
100.000 126.2.PCYC4GPC100000 5.77 +1.27 +28.22% 1.18 2.950 6 5 88
101.000 126.2.PCYC4GPC101000 1.60 +1.60 NA 1.18 2.300 5 10 10
102.000 126.2.PCYC4GPC102000 2.00 +2.00 NA 1.78 1.450 4.6 11 11
103.000 126.2.PCYC4GPC103000 1.60 +1.60 NA 0.83 0.750 2.65 1 1
104.000 126.2.PCYC4GPC104000 1.90 +0.70 +58.33% 0.78 0.250 1.6 10 20
105.000 126.2.PCYC4GPC105000 0.25 -0.70 -73.68% 0.2 NA 0.2 75 97
106.000 126.2.PCYC4GPC106000 0.05 -0.80 -94.12% 0.4 0.050 0.4 17 12
107.000 126.2.PCYC4GPC107000 0.55 -0.30 -35.29% 0.4 NA 0.4 10 31
108.000 126.2.PCYC4GPC108000 0.20 -1.25 -86.21% 0.15 NA 0.15 1 22
109.000 126.2.PCYC4GPC109000 0.40 -0.20 -33.33% 1.45 NA 1.45 10 21
110.000 126.2.PCYC4GPC110000 0.10 -0.15 -60.00% 0.45 NA 0.45 410 46
111.000 126.2.PCYC4GPC111000 0.30 -1.35 -81.82% 0.45 NA 0.45 10 21
115.000 126.2.PCYC4GPC115000 NA NA NA NA NA 0.45 NA NA
120.000 126.2.PCYC4GPC120000 NA NA NA NA NA 1.05 NA NA
125.000 126.2.PCYC4GPC125000 0.25 +0.25 NA 0.65 NA 0.65 102 NA
JULY 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
65.000 126.2.PCYC4SPC065000 NA NA NA NA NA 3.9 NA NA
70.000 126.2.PCYC4SPC070000 NA NA NA NA NA 2.1 NA NA
73.500 126.2.PCYC4SPC073500 NA NA NA NA NA 2.3 NA NA
74.000 126.2.PCYC4SPC074000 0.80 +0.80 NA 4.6 NA 4.6 10 10
74.500 126.2.PCYC4SPC074500 NA NA NA NA NA 3.9 NA NA
75.000 126.2.PCYC4SPC075000 NA NA NA NA NA 3.9 NA NA
76.000 126.2.PCYC4SPC076000 NA NA NA NA NA 3.9 NA NA
79.000 126.2.PCYC4SPC079000 NA NA NA NA NA 2.3 NA NA
80.000 126.2.PCYC4SPC080000 NA NA NA NA NA 4.6 NA 10
81.000 126.2.PCYC4SPC081000 1.70 +1.70 NA 4.6 NA 4.6 11 11
82.000 126.2.PCYC4SPC082000 1.95 +1.95 NA 4.6 NA 4.6 11 11
83.000 126.2.PCYC4SPC083000 2.70 +0.75 +38.46% 2.3 NA 2.3 10 21
84.000 126.2.PCYC4SPC084000 2.00 -0.45 -18.37% 2.3 NA 2.3 2 13
85.000 126.2.PCYC4SPC085000 1.35 +1.35 NA 2.9 NA 2.9 1 1
86.000 126.2.PCYC4SPC086000 0.70 +0.70 NA 3.9 NA 3.9 1 12
87.000 126.2.PCYC4SPC087000 NA NA NA NA NA 2.3 NA NA
88.000 126.2.PCYC4SPC088000 NA NA NA NA NA 3.9 NA NA
89.000 126.2.PCYC4SPC089000 2.90 +2.90 NA 4.6 NA 4.6 1 1
90.000 126.2.PCYC4SPC090000 0.40 -0.87 -68.50% 1.65 NA 1.65 1 2
91.000 126.2.PCYC4SPC091000 2.10 +0.10 +5.00% 2.3 NA 2.3 1 2
92.000 126.2.PCYC4SPC092000 4.60 +2.47 +115.96% 3.9 NA 3.9 1 54
93.000 126.2.PCYC4SPC093000 2.50 +2.50 NA 3.9 NA 3.9 1 1
94.000 126.2.PCYC4SPC094000 0.05 -1.45 -96.67% 2.8 NA 2.8 5 25
95.000 126.2.PCYC4SPC095000 3.59 +3.59 NA 3.9 NA 3.9 2 2
96.000 126.2.PCYC4SPC096000 0.78 -0.67 -46.21% 3.9 NA 3.9 10 51
97.000 126.2.PCYC4SPC097000 NA NA NA NA NA 3.9 NA NA
98.000 126.2.PCYC4SPC098000 NA NA NA NA NA 1.2 NA NA
99.000 126.2.PCYC4SPC099000 NA NA NA NA NA 1.2 NA NA
100.000 126.2.PCYC4SPC100000 0.50 unch unch 1 0.100 1 22 114
101.000 126.2.PCYC4SPC101000 NA NA NA NA NA 1 NA NA
102.000 126.2.PCYC4SPC102000 1.25 +1.25 NA 0.1 0.100 0.1 35 22
103.000 126.2.PCYC4SPC103000 NA NA NA NA NA 3.3 NA NA
104.000 126.2.PCYC4SPC104000 12.75 +12.75 NA 2.55 0.050 2.55 7 1
105.000 126.2.PCYC4SPC105000 NA NA NA NA NA 2.65 NA NA
106.000 126.2.PCYC4SPC106000 NA NA NA NA 0.200 3.1 NA NA
107.000 126.2.PCYC4SPC107000 3.90 +3.90 NA 2.42 1.300 4.6 2 1
108.000 126.2.PCYC4SPC108000 NA NA NA NA 2.200 5.1 NA NA
109.000 126.2.PCYC4SPC109000 NA NA NA NA 3.200 6.1 NA NA
110.000 126.2.PCYC4SPC110000 16.50 +16.50 NA 1.92 4.200 7.1 10 10
111.000 126.2.PCYC4SPC111000 NA NA NA NA 5.200 8.1 NA NA
115.000 126.2.PCYC4SPC115000 NA NA NA NA 9.200 12.1 NA NA
120.000 126.2.PCYC4SPC120000 NA NA NA NA 14.200 17.1 NA NA
125.000 126.2.PCYC4SPC125000 NA NA NA NA 19.200 22.1 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 4:37 PM ET