BioSpace.com

Biotech and Pharmaceutical
News & Jobs
Biotechnology and Pharmaceutical ChannelMedical Device and Diagnostics ChannelClinical Research Channel
BIOGEN IDEC Inc. (NQ: BIIB)
297.23 USD  -8.97 (-2.93%)
Streaming Delayed Price  /  Updated: 10:30 AM EDT, Apr 23, 2014  /  Add to My Watchlist      
CALL Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
BIIB140425C00270000 270.00 28.00 +0.00 25.00 28.30 0 23
BIIB140425C00272500 272.50 N/A +0.00 22.70 25.70 0 0
BIIB140425C00275000 275.00 30.00 +0.00 20.10 23.20 0 19
BIIB140425C00277500 277.50 N/A +0.00 17.80 20.80 0 0
BIIB140425C00280000 280.00 18.30 -9.70 15.70 18.50 3 39
BIIB140425C00282500 282.50 13.00 +0.00 13.50 16.50 0 6
BIIB140425C00285000 285.00 14.00 -9.20 11.40 14.30 57 86
BIIB140425C00287500 287.50 16.20 +0.00 9.500 12.10 0 1
BIIB140425C00290000 290.00 9.900 -7.90 9.900 10.70 3 89
BIIB140425C00292500 292.50 16.50 +1.40 5.900 8.500 3 65
BIIB140425C00295000 295.00 5.000 -7.34 4.500 6.900 25 417
BIIB140425C00297500 297.50 4.630 -6.57 3.800 5.400 71 10
BIIB140425C00300000 300.00 3.430 -6.57 3.000 3.900 876 280
BIIB140425C00302500 302.50 2.250 -6.01 1.850 3.200 48 31
BIIB140425C00305000 305.00 1.750 -4.75 1.250 2.150 36 168
BIIB140425C00307500 307.50 1.320 -4.18 0.9000 1.600 58 87
BIIB140425C00310000 310.00 1.250 -2.75 0.7000 1.250 163 247
BIIB140425C00312500 312.50 1.000 -2.60 0.4000 0.8000 40 57
BIIB140425C00315000 315.00 0.5200 -1.80 0.2000 0.7500 90 275
BIIB140425C00317500 317.50 0.4400 -1.25 0.2000 0.8000 6 43
BIIB140425C00320000 320.00 0.2800 -1.10 0.2000 0.4000 90 292
BIIB140425C00322500 322.50 0.2000 -1.10 0.0500 0.3000 26 67
BIIB140425C00325000 325.00 0.0500 -0.85 0.0500 0.0500 93 167
PUT Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
BIIB140425P00270000 270.00 0.4500 +0.29 0.0500 0.3500 1 79
BIIB140425P00272500 272.50 0.2000 +0.00 0.0500 0.7500 0 82
BIIB140425P00275000 275.00 0.3500 +0.15 0.2000 0.5000 62 307
BIIB140425P00277500 277.50 0.2900 +0.00 0.0500 1.150 0 27
BIIB140425P00280000 280.00 0.6000 +0.25 0.4000 0.8500 68 116
BIIB140425P00282500 282.50 0.4900 +0.00 0.1500 0.9500 0 43
BIIB140425P00285000 285.00 1.000 +0.32 0.7000 1.400 29 131
BIIB140425P00287500 287.50 0.9600 +0.20 0.7500 2.050 26 35
BIIB140425P00290000 290.00 2.200 +1.03 2.000 2.650 35 123
BIIB140425P00292500 292.50 3.000 +1.74 3.000 3.500 20 38
BIIB140425P00295000 295.00 4.600 +2.69 3.200 4.500 19 321
BIIB140425P00297500 297.50 5.000 +2.59 4.200 5.800 13 45
BIIB140425P00300000 300.00 6.680 +3.18 6.100 7.200 266 410
BIIB140425P00302500 302.50 3.780 +0.00 6.600 9.600 0 22
BIIB140425P00305000 305.00 10.50 +5.56 10.00 11.20 70 76
BIIB140425P00307500 307.50 4.550 -1.65 10.50 13.30 18 4
BIIB140425P00310000 310.00 13.70 +5.60 13.00 15.50 15 43
BIIB140425P00312500 312.50 6.700 +0.00 15.00 17.80 1 0
BIIB140425P00315000 315.00 13.77 -11.30 17.40 20.10 71 47
BIIB140425P00317500 317.50 N/A +0.00 19.90 22.70 0 0
BIIB140425P00320000 320.00 29.21 +0.00 22.20 25.10 0 54
BIIB140425P00322500 322.50 32.30 +0.00 24.60 27.80 0 24
BIIB140425P00325000 325.00 26.00 -8.30 27.10 30.30 2 20
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