BIOGEN IDEC Inc. (NQ: BIIB)
285.49 USD  +5.97 (+2.14%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 15, 2014  /  Add to My Watchlist      
CALL Options - April 19 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
BIIB140419C00260000 260.00 20.00 -3.70 24.90 27.60 42 93
BIIB140419C00262500 262.50 N/A +0.00 21.20 25.20 0 0
BIIB140419C00265000 265.00 12.00 -1.10 19.60 22.70 7 55
BIIB140419C00267500 267.50 16.50 -9.90 17.80 20.40 13 2
BIIB140419C00270000 270.00 10.00 -4.57 15.30 18.10 15 1,323
BIIB140419C00272500 272.50 N/A +0.00 13.30 14.70 0 0
BIIB140419C00275000 275.00 11.00 +4.20 11.20 12.60 79 104
BIIB140419C00277500 277.50 8.820 +2.72 9.200 10.10 81 33
BIIB140419C00280000 280.00 8.200 +3.70 7.500 8.600 87 250
BIIB140419C00282500 282.50 6.700 +2.30 5.900 7.000 125 100
BIIB140419C00285000 285.00 5.130 +2.13 4.600 5.800 72 532
BIIB140419C00287500 287.50 3.880 +1.53 3.500 4.800 57 106
BIIB140419C00290000 290.00 3.600 +1.35 2.600 3.600 70 986
BIIB140419C00292500 292.50 2.030 -0.08 1.700 2.950 47 63
BIIB140419C00295000 295.00 1.600 +0.25 1.300 1.900 147 321
BIIB140419C00297500 297.50 1.100 +0.10 0.7000 1.500 80 40
BIIB140419C00300000 300.00 0.8300 +0.18 0.6000 1.050 605 2,313
BIIB140419C00302500 302.50 0.5000 -0.20 0.4000 0.7500 46 33
BIIB140419C00305000 305.00 0.4300 -0.14 0.3000 0.6000 118 868
BIIB140419C00307500 307.50 0.4000 -0.23 0.1500 0.4500 6 17
BIIB140419C00310000 310.00 0.2500 -0.13 0.1000 0.3500 84 446
BIIB140419C00312500 312.50 0.3400 -0.24 0.0500 0.2500 40 17
PUT Options - April 19 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
BIIB140419P00260000 260.00 0.3300 -0.87 0.1500 0.4000 117 561
BIIB140419P00262500 262.50 0.4000 -1.39 0.2000 0.4500 49 77
BIIB140419P00265000 265.00 1.580 -0.27 0.3000 0.5500 51 607
BIIB140419P00267500 267.50 0.6000 -3.32 0.5000 0.6500 20 53
BIIB140419P00270000 270.00 0.7500 -2.75 0.6000 1.000 102 869
BIIB140419P00272500 272.50 0.9000 -3.10 0.8000 1.300 8 7
BIIB140419P00275000 275.00 1.300 -3.11 1.150 1.700 52 601
BIIB140419P00277500 277.50 1.700 -2.70 1.550 2.150 48 5
BIIB140419P00280000 280.00 2.600 -5.90 2.350 3.100 124 823
BIIB140419P00282500 282.50 5.800 -4.97 2.900 3.900 52 31
BIIB140419P00285000 285.00 4.900 -4.10 4.200 5.100 58 879
BIIB140419P00287500 287.50 6.600 -5.60 5.500 6.400 6 27
BIIB140419P00290000 290.00 7.070 -6.35 6.900 8.200 21 729
BIIB140419P00292500 292.50 11.30 -6.80 7.500 10.30 3 72
BIIB140419P00295000 295.00 10.68 -9.45 9.400 11.90 26 646
BIIB140419P00297500 297.50 13.10 +0.00 11.40 14.00 0 15
BIIB140419P00300000 300.00 15.25 -9.88 13.50 16.00 44 583
BIIB140419P00302500 302.50 N/A +0.00 15.60 18.80 0 0
BIIB140419P00305000 305.00 19.00 -10.92 17.90 20.70 14 312
BIIB140419P00307500 307.50 21.90 +0.00 20.30 23.60 0 13
BIIB140419P00310000 310.00 27.17 -7.65 22.90 26.80 21 576
BIIB140419P00312500 312.50 N/A +0.00 25.60 29.40 0 0
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here