Since 1986 - Covering the Fastest Computers in the World and the People Who Run Them

Language Flags

HPC Market Watch

BIOGEN IDEC Inc. (NQ: BIIB)
294.84 USD  -11.91 (-3.88%)
Official Closing Price  /  Updated: 5:20 PM EDT, Apr 24, 2014  /  Add to My Watchlist      
CALL Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
BIIB140425C00267500 267.50 N/A +0.00 25.60 28.90 0 0
BIIB140425C00270000 270.00 28.00 +0.00 23.60 26.30 0 23
BIIB140425C00272500 272.50 N/A +0.00 21.00 24.00 0 0
BIIB140425C00275000 275.00 30.00 +0.00 18.60 21.50 0 19
BIIB140425C00277500 277.50 N/A +0.00 15.90 18.90 0 0
BIIB140425C00280000 280.00 16.40 -9.20 14.10 16.10 12 36
BIIB140425C00282500 282.50 7.300 -12.70 11.70 13.70 1 5
BIIB140425C00285000 285.00 11.80 -5.40 9.300 11.20 7 78
BIIB140425C00287500 287.50 10.90 -5.30 7.100 9.100 10 1
BIIB140425C00290000 290.00 8.300 -3.71 5.300 6.900 113 88
BIIB140425C00292500 292.50 7.000 -7.00 3.800 5.200 16 93
BIIB140425C00295000 295.00 3.180 -7.17 2.600 3.400 372 397
BIIB140425C00297500 297.50 2.450 -6.46 1.500 2.400 82 41
BIIB140425C00300000 300.00 1.200 -7.00 0.8500 1.400 370 988
BIIB140425C00302500 302.50 0.5000 -5.50 0.4500 1.000 11 63
BIIB140425C00305000 305.00 0.4000 -3.70 0.2000 0.6000 219 185
BIIB140425C00307500 307.50 0.3000 -3.00 0.1000 0.4500 13 85
BIIB140425C00310000 310.00 0.2500 -1.75 0.1000 0.2500 269 434
BIIB140425C00312500 312.50 0.1500 -1.37 0.1000 0.2000 31 153
BIIB140425C00315000 315.00 0.1400 -0.90 0.0500 0.2000 41 232
BIIB140425C00317500 317.50 0.1300 -0.52 0.1000 0.1500 16 91
BIIB140425C00320000 320.00 0.1000 -0.30 0.0500 0.1500 41 273
BIIB140425C00322500 322.50 0.0600 -0.34 0.0500 0.0500 12 243
PUT Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
BIIB140425P00267500 267.50 1.310 +0.00 0.0500 0.2500 0 12
BIIB140425P00270000 270.00 0.0500 -0.07 0.0500 0.2500 9 74
BIIB140425P00272500 272.50 0.2000 +0.00 0.0500 0.3500 0 82
BIIB140425P00275000 275.00 0.2000 +0.05 0.0500 0.2500 19 334
BIIB140425P00277500 277.50 0.5800 +0.29 0.0500 0.5000 4 27
BIIB140425P00280000 280.00 0.3400 +0.08 0.0500 0.3500 83 122
BIIB140425P00282500 282.50 0.6500 +0.35 0.1000 0.5000 16 23
BIIB140425P00285000 285.00 0.5000 +0.15 0.3000 0.6500 46 152
BIIB140425P00287500 287.50 0.8000 +0.50 0.4500 1.050 259 52
BIIB140425P00290000 290.00 1.360 +0.96 1.050 1.600 127 133
BIIB140425P00292500 292.50 2.200 +1.45 1.600 2.450 38 76
BIIB140425P00295000 295.00 2.890 +1.89 2.600 3.500 181 410
BIIB140425P00297500 297.50 4.600 +3.20 4.200 5.000 39 199
BIIB140425P00300000 300.00 6.000 +4.00 5.400 6.700 304 379
BIIB140425P00302500 302.50 7.820 +3.72 7.400 9.000 28 34
BIIB140425P00305000 305.00 11.60 +7.35 9.600 11.50 56 68
BIIB140425P00307500 307.50 17.30 +11.60 11.90 13.90 17 38
BIIB140425P00310000 310.00 14.80 +4.90 14.90 16.10 1 56
BIIB140425P00312500 312.50 13.80 +0.00 16.80 18.70 0 39
BIIB140425P00315000 315.00 20.79 +7.02 18.80 21.60 12 73
BIIB140425P00317500 317.50 N/A +0.00 21.40 24.40 0 0
BIIB140425P00320000 320.00 11.20 -10.80 23.80 26.70 1 53
BIIB140425P00322500 322.50 32.30 +0.00 26.20 29.30 0 24
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