BIOGEN IDEC Inc. (NQ: BIIB)
304.61 USD  -1.59 (-0.52%)
Streaming Delayed Price  /  Updated: 3:32 PM EDT, Apr 23, 2014  /  Add to My Watchlist      
CALL Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
BIIB140425C00275000 275.00 30.00 +0.00 27.40 31.00 0 19
BIIB140425C00277500 277.50 N/A +0.00 25.10 28.20 0 0
BIIB140425C00280000 280.00 18.30 -9.70 22.60 25.60 3 39
BIIB140425C00282500 282.50 20.00 +7.00 20.20 23.00 1 6
BIIB140425C00285000 285.00 17.20 -6.00 17.80 20.40 58 86
BIIB140425C00287500 287.50 16.20 +0.00 15.40 18.10 0 1
BIIB140425C00290000 290.00 12.01 -5.79 13.00 15.70 13 89
BIIB140425C00292500 292.50 12.40 -2.70 12.20 13.50 78 65
BIIB140425C00295000 295.00 10.35 -1.99 9.700 11.30 57 417
BIIB140425C00297500 297.50 7.000 -4.20 6.700 9.200 90 10
BIIB140425C00300000 300.00 6.500 -3.50 5.700 7.300 1,160 280
BIIB140425C00302500 302.50 4.200 -4.06 4.200 5.700 83 31
BIIB140425C00305000 305.00 2.960 -3.54 2.550 4.300 88 168
BIIB140425C00307500 307.50 2.000 -3.50 2.200 3.200 75 87
BIIB140425C00310000 310.00 2.100 -1.90 1.350 2.100 371 247
BIIB140425C00312500 312.50 0.9900 -2.61 0.8500 1.450 161 57
BIIB140425C00315000 315.00 0.9300 -1.39 0.7500 1.000 181 275
BIIB140425C00317500 317.50 0.5100 -1.18 0.4000 0.7500 58 43
BIIB140425C00320000 320.00 0.4000 -0.98 0.3000 0.5000 92 292
BIIB140425C00322500 322.50 0.3000 -1.00 0.1500 0.3500 170 67
BIIB140425C00325000 325.00 0.2000 -0.70 0.1000 0.3000 146 167
BIIB140425C00327500 327.50 0.2500 -0.80 0.0500 0.2500 2 25
BIIB140425C00330000 330.00 0.0600 -0.44 0.1500 0.1500 35 149
BIIB140425C00332500 332.50 0.2000 -0.24 0.0500 0.2000 20 83
BIIB140425C00335000 335.00 0.1000 -0.22 0.1000 0.3000 6 99
PUT Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
BIIB140425P00275000 275.00 0.1000 -0.10 0.0500 0.1500 72 307
BIIB140425P00277500 277.50 0.2900 +0.00 0.0500 0.3500 0 27
BIIB140425P00280000 280.00 0.2600 -0.09 0.1000 0.4500 99 116
BIIB140425P00282500 282.50 0.3300 -0.16 0.1000 0.4500 20 43
BIIB140425P00285000 285.00 0.3500 -0.33 0.1500 0.5000 76 131
BIIB140425P00287500 287.50 0.7000 -0.06 0.3000 0.8000 36 35
BIIB140425P00290000 290.00 0.8300 -0.34 0.4000 1.000 74 123
BIIB140425P00292500 292.50 1.450 +0.19 0.7500 1.100 48 38
BIIB140425P00295000 295.00 1.550 -0.36 1.050 1.800 259 321
BIIB140425P00297500 297.50 1.870 -0.54 1.500 2.050 220 45
BIIB140425P00300000 300.00 2.450 -1.05 2.100 2.600 375 410
BIIB140425P00302500 302.50 4.100 +0.32 3.100 4.900 14 22
BIIB140425P00305000 305.00 5.900 +0.96 4.200 6.400 80 76
BIIB140425P00307500 307.50 9.800 +3.60 5.400 8.200 31 4
BIIB140425P00310000 310.00 9.900 +1.80 7.000 9.800 24 43
BIIB140425P00312500 312.50 13.80 +0.00 8.800 11.70 39 0
BIIB140425P00315000 315.00 13.77 -11.30 10.80 13.60 71 47
BIIB140425P00317500 317.50 N/A +0.00 13.00 15.90 0 0
BIIB140425P00320000 320.00 22.00 -7.21 15.10 18.10 1 54
BIIB140425P00322500 322.50 32.30 +0.00 17.20 20.40 0 24
BIIB140425P00325000 325.00 26.00 -8.30 19.70 22.90 2 20
BIIB140425P00327500 327.50 27.20 +0.00 21.80 25.00 0 29
BIIB140425P00330000 330.00 21.00 +0.00 24.10 27.80 0 21
BIIB140425P00332500 332.50 30.90 +0.00 26.70 30.30 0 24
BIIB140425P00335000 335.00 26.85 +0.00 29.20 32.80 0 6
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