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)
292.50 USD  +1.02 (+0.35%)
Streaming Delayed Price  /  Updated: 3:32 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
CALL Options - April 19 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
BIIB140419C00265000 265.00 28.35 +0.00 26.30 29.60 0 53
BIIB140419C00267500 267.50 20.50 +0.00 23.40 27.10 0 7
BIIB140419C00270000 270.00 23.50 +0.23 21.10 24.70 422 1,309
BIIB140419C00272500 272.50 N/A +0.00 18.30 22.10 0 0
BIIB140419C00275000 275.00 17.00 +1.21 16.40 19.50 5 133
BIIB140419C00277500 277.50 8.820 +0.00 13.80 17.20 0 51
BIIB140419C00280000 280.00 12.50 +0.30 11.60 13.10 34 242
BIIB140419C00282500 282.50 5.400 +0.00 9.100 12.10 0 100
BIIB140419C00285000 285.00 6.300 -1.20 6.600 9.600 13 532
BIIB140419C00287500 287.50 5.250 -0.39 4.900 5.600 112 128
BIIB140419C00290000 290.00 2.500 -1.58 1.650 3.200 979 1,004
BIIB140419C00292500 292.50 0.9500 -1.90 0.3000 1.250 73 270
BIIB140419C00295000 295.00 0.1500 -1.74 0.0500 5.000 163 350
BIIB140419C00297500 297.50 0.0500 -1.25 0.0500 0.2000 67 147
BIIB140419C00300000 300.00 0.1500 -0.55 0.0500 0.0500 573 2,162
BIIB140419C00302500 302.50 0.1500 -0.45 0.1500 0.0500 7 73
BIIB140419C00305000 305.00 0.1200 -0.43 0.1000 0.0500 9 815
BIIB140419C00307500 307.50 0.2500 +0.00 0.0500 0.0500 0 23
BIIB140419C00310000 310.00 0.0500 +0.00 0.0500 0.0500 9 412
BIIB140419C00312500 312.50 0.3400 +0.00 0.0500 0.0500 0 53
BIIB140419C00315000 315.00 0.0600 +0.01 0.0500 0.0500 13 377
BIIB140419C00317500 317.50 1.350 +0.00 0.0500 0.0500 0 5
BIIB140419C00320000 320.00 0.0300 -0.08 0.0500 0.0500 2 648
PUT Options - April 19 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
BIIB140419P00265000 265.00 0.1700 +0.00 0.0500 0.0500 0 639
BIIB140419P00267500 267.50 0.0500 -0.15 0.0500 0.0500 4 163
BIIB140419P00270000 270.00 0.0500 -0.19 0.0500 0.0500 22 907
BIIB140419P00272500 272.50 0.2000 +0.00 0.0500 0.0500 0 80
BIIB140419P00275000 275.00 0.1300 -0.04 0.0500 0.0500 1 584
BIIB140419P00277500 277.50 0.3500 +0.00 0.0500 0.0500 0 43
BIIB140419P00280000 280.00 0.0500 -0.40 0.0500 0.0500 28 694
BIIB140419P00282500 282.50 0.0500 -0.70 0.0500 0.0500 18 155
BIIB140419P00285000 285.00 0.0500 -1.10 0.0500 0.1000 99 726
BIIB140419P00287500 287.50 0.1000 -1.88 0.0500 0.1500 38 106
BIIB140419P00290000 290.00 0.2500 -2.55 0.0500 0.3000 174 623
BIIB140419P00292500 292.50 0.9000 -2.70 0.3500 1.150 139 65
BIIB140419P00295000 295.00 3.400 -2.19 2.250 3.400 137 624
BIIB140419P00297500 297.50 7.500 +0.00 2.900 6.000 0 21
BIIB140419P00300000 300.00 7.500 -2.45 6.300 8.500 101 464
BIIB140419P00302500 302.50 N/A +0.00 7.900 10.90 0 0
BIIB140419P00305000 305.00 12.32 -3.21 12.20 13.30 31 208
BIIB140419P00307500 307.50 21.90 +0.00 12.90 16.00 0 13
BIIB140419P00310000 310.00 17.34 -1.51 16.70 18.00 28 539
BIIB140419P00312500 312.50 N/A +0.00 18.00 20.70 0 0
BIIB140419P00315000 315.00 23.00 -0.85 21.40 23.10 27 331
BIIB140419P00317500 317.50 N/A +0.00 22.70 25.70 0 0
BIIB140419P00320000 320.00 27.77 -1.70 26.20 28.20 57 292
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