BIOGEN IDEC Inc. (NQ: BIIB)
306.20 USD  +8.22 (+2.76%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 22, 2014  /  Add to My Watchlist      
CALL Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
BIIB140425C00277500 277.50 N/A +0.00 27.70 30.80 0 0
BIIB140425C00280000 280.00 28.00 +8.50 25.40 28.60 3 42
BIIB140425C00282500 282.50 13.00 +0.00 23.00 26.20 0 6
BIIB140425C00285000 285.00 23.20 +10.61 20.60 24.00 6 87
BIIB140425C00287500 287.50 16.20 +0.00 18.50 21.80 1 0
BIIB140425C00290000 290.00 17.80 +6.67 16.20 18.80 43 98
BIIB140425C00292500 292.50 15.10 +6.17 14.00 16.60 5 63
BIIB140425C00295000 295.00 12.34 +4.45 12.00 14.60 77 419
BIIB140425C00297500 297.50 11.20 +4.90 10.10 12.90 6 9
BIIB140425C00300000 300.00 10.00 +4.70 8.900 10.90 167 287
BIIB140425C00302500 302.50 8.260 +4.86 6.900 9.300 23 10
BIIB140425C00305000 305.00 6.500 +3.10 6.000 8.000 94 130
BIIB140425C00307500 307.50 5.500 +3.00 4.700 6.500 71 39
BIIB140425C00310000 310.00 4.000 +2.14 3.200 5.200 290 109
BIIB140425C00312500 312.50 3.600 +1.64 2.600 4.400 38 26
BIIB140425C00315000 315.00 2.320 +0.87 1.950 3.600 238 101
BIIB140425C00317500 317.50 1.690 +0.00 1.300 2.650 55 0
BIIB140425C00320000 320.00 1.380 +0.72 1.050 2.150 233 112
BIIB140425C00322500 322.50 1.300 +0.15 0.8000 1.450 47 31
BIIB140425C00325000 325.00 0.9000 +0.40 0.6000 1.300 180 62
BIIB140425C00327500 327.50 1.050 +0.36 0.4000 0.8500 45 13
BIIB140425C00330000 330.00 0.5000 +0.15 0.3000 0.6500 145 92
BIIB140425C00332500 332.50 0.4400 -1.66 0.1000 0.5000 34 51
BIIB140425C00335000 335.00 0.3200 -0.18 0.1500 0.3500 11 93
PUT Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
BIIB140425P00277500 277.50 0.2900 -2.16 0.0500 0.3500 11 16
BIIB140425P00280000 280.00 0.3500 -1.71 0.1500 0.5000 85 53
BIIB140425P00282500 282.50 0.4900 +0.00 0.2000 0.6000 43 0
BIIB140425P00285000 285.00 0.6800 -2.31 0.4000 0.8500 127 72
BIIB140425P00287500 287.50 0.7600 -5.34 0.3500 1.100 45 11
BIIB140425P00290000 290.00 1.170 -2.83 0.6500 1.350 157 106
BIIB140425P00292500 292.50 1.260 -3.55 0.1000 2.050 29 21
BIIB140425P00295000 295.00 1.910 -3.79 1.500 2.450 225 212
BIIB140425P00297500 297.50 2.410 -3.59 1.500 3.100 52 4
BIIB140425P00300000 300.00 3.500 -4.40 2.250 4.000 482 86
BIIB140425P00302500 302.50 3.780 +0.00 2.600 5.000 24 0
BIIB140425P00305000 305.00 4.940 -11.56 3.700 6.300 71 49
BIIB140425P00307500 307.50 6.200 -10.30 4.900 7.400 3 1
BIIB140425P00310000 310.00 8.100 -12.75 6.600 8.400 16 41
BIIB140425P00312500 312.50 N/A +0.00 7.500 10.60 0 0
BIIB140425P00315000 315.00 25.07 +0.00 9.800 12.70 0 47
BIIB140425P00317500 317.50 N/A +0.00 11.10 14.50 0 0
BIIB140425P00320000 320.00 29.21 +0.00 13.20 16.40 0 54
BIIB140425P00322500 322.50 32.30 +0.00 15.40 18.50 0 24
BIIB140425P00325000 325.00 34.30 +0.00 17.60 20.70 0 20
BIIB140425P00327500 327.50 27.20 +0.00 20.00 23.30 0 29
BIIB140425P00330000 330.00 21.00 +0.00 22.60 25.60 0 21
BIIB140425P00332500 332.50 30.90 +0.00 24.80 27.90 0 24
BIIB140425P00335000 335.00 26.85 +0.00 27.40 30.40 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