Login Logout

Options Expiring January 17, 2015

Other Expiration Dates: November 28, 2014 December 05, 2014 December 12, 2014 December 20, 2014 December 26, 2014 January 02, 2015 January 17, 2015 March 20, 2015 April 17, 2015 January 15, 2016 January 20, 2017
January 17, 2015 Calls

Strike
Price

January 17, 2015 Puts
Last Change Bid Ask Volume Open Int Last Change Bid Ask Volume Open Int
$234.2 0% 231.70 235.90 0 12 70 $0.1 0% 0.00 0.20 0 590
$218.01 0% 226.70 230.90 0 10 75 $0.75 0% 0.00 0.20 0 111
$213.11 0% 221.70 225.90 0 2 80 $0.05 0% 0.00 1.70 0 55
$210.11 0% 216.70 220.90 0 4 85 $0.1 0% 0.00 0.20 0 73
$214.5 0% 211.70 215.90 0 18 90 $0.15 0% 0.00 0.30 0 75
$210.4 0% 206.70 211.00 0 4 95 $0.17 0% 0.00 0.20 0 70
$191 0% 201.70 205.90 0 40 100 $0.1 0% 0.00 0.10 0 511
$208.2 0% 196.60 200.90 0 12 105 $0.05 0% 0.00 1.70 0 200
$206.7 0% 191.70 196.00 0 2 110 $0.1 0% 0.00 0.30 0 98
$197.2 0% 186.70 191.00 0 3 115 $0.05 0% 0.00 0.30 0 52
$192.5 0% 181.70 186.00 0 4 120 $0.25 0% 0.00 0.20 0 302
$206.5 0% 176.80 180.90 0 18 125 $0.05 0% 0.00 0.10 0 415
$200 0% 171.90 175.90 0 10 130 $0.05 0% 0.00 0.20 0 109
$178.2 0% 166.80 171.00 0 19 135 $0.5 0% 0.00 0.15 0 47
$191.2 0% 161.70 166.00 0 32 140 $0.1 0% 0.00 0.10 0 118
$160 0% 156.80 161.00 0 4 145 $0.15 0% 0.00 0.10 0 210
$167.2 0% 151.80 156.00 0 225 150 $0.05 -37.5% 0.00 0.10 1 620
$166.34 0% 146.80 150.90 0 48 155 $0.07 0% 0.00 0.10 0 123
$154.8 0% 141.80 146.00 0 673 160 $0.1 0% 0.00 0.30 0 358
$154.4 0% 136.80 141.10 0 400 165 $0.15 0% 0.00 0.10 0 201
$167.5 0% 131.90 136.10 0 74 170 $0.08 0% 0.00 0.10 0 455
$149.1 0% 126.90 131.10 0 95 175 $0.25 0% 0.00 0.20 0 254
$153.39 0% 121.90 126.00 0 35 180 $0.1 0% 0.00 0.25 0 219
$110.3 0% 116.70 121.00 0 60 185 $0.36 0% 0.00 0.30 0 148
$127.9 0% 112.00 116.10 0 57 190 $1 0% 0.00 0.40 0 498
$101.2 0% 107.10 111.20 0 104 195 $0.15 0% 0.05 0.40 0 500
$120.3 0% 102.50 106.20 0 92 200 $0.25 0% 0.10 0.45 0 309
$125 0% 97.00 101.40 0 5 205 $0.8 0% 0.15 0.55 0 173
$114 0% 92.10 96.30 0 236 210 $0.25 0% 0.20 0.60 0 611
$106.27 0% 87.10 91.40 0 9 215 $0.8 0% 0.25 0.65 0 201
$107.3 0% 82.20 86.40 0 252 220 $0.52 0% 0.35 0.75 0 237
$109.05 0% 77.30 81.50 0 29 225 $0.59 47.5% 0.40 0.75 1 471
$88.7 0% 72.30 76.60 0 360 230 $0.74 0% 0.50 0.90 0 208
$71.49 0% 68.00 71.80 0 6 235 $0.57 0% 0.65 1.05 0 377
$67.01 0% 62.70 67.00 0 210 240 $0.93 -2.11% 0.80 1.05 1 760
$81.6 0% 58.00 61.60 0 13 245 $1.2 0% 1.00 1.45 0 341
$55.6 3.93% 54.40 56.80 1 1215 250 $1.55 0% 1.30 1.70 0 1635
$52 0% 49.30 52.30 0 17 255 $2.01 5.79% 1.70 2.05 80 1242
$42 0% 44.80 47.50 0 83 260 $2.44 1.67% 2.15 2.50 12 1376
$61.2 0% 40.30 43.20 0 27 265 $2.85 -16.18% 2.75 3.10 17 245
$37.7 8.96% 37.00 39.10 5 445 270 $3.7 0% 3.40 3.90 5 1535
$33.5 -6.94% 31.90 34.80 5 121 275 $4.6 -18.58% 4.30 4.80 15 766
$30 0% 28.20 31.10 0 156 280 $5.8 -15.82% 5.40 6.00 19 548
$24.8 0% 24.30 27.00 0 59 285 $7.2 -11.87% 6.70 7.30 24 927
$0.0 0.0% 19.80 23.00 0 0 287.5 $5.6 0% 3.40 6.40 0 3
$22.6 -1.74% 22.20 23.10 4 359 290 $8.8 -15.79% 8.20 8.90 35 671
$0.0 0.0% 16.20 19.40 0 0 292.5 $0.0 0.0% 4.90 8.00 0 0
$16.75 0% 19.00 19.90 0 306 295 $10.6 -16.99% 10.10 10.80 27 474
$0.0 0.0% 13.20 16.00 0 0 297.5 $0.0 0.0% 6.90 10.40 0 0
$16.66 17.32% 16.20 17.10 31 1331 300 $12.8 -15.79% 12.20 13.10 36 1329
$0.0 0.0% 10.80 13.20 0 0 302.5 $0.0 0.0% 9.40 12.50 0 0
$13.5 14.7% 13.60 14.50 14 398 305 $15.33 -14.02% 14.60 15.50 10 649
$0.0 0.0% 8.10 11.00 0 0 307.5 $0.0 0.0% 12.10 14.80 0 0
$11.86 22.27% 11.20 12.20 19 1596 310 $17.6 -15.51% 17.30 18.20 26 428
$8.1 0% 6.10 8.40 0 1 312.5 $0.0 0.0% 15.10 17.90 0 0
$9.4 10.59% 9.30 10.20 24 303 315 $23.17 0% 20.40 21.20 0 1100
$0.0 0.0% 4.70 7.50 0 0 317.5 $0.0 0.0% 18.30 21.10 0 0
$7.94 18.33% 7.60 8.40 9 1656 320 $24.05 -5.31% 23.60 24.50 16 661
$0.0 0.0% 3.40 6.20 0 0 322.5 $0.0 0.0% 21.40 24.70 0 0
$6.5 8.33% 6.20 6.90 5 436 325 $27.6 1.47% 27.20 29.10 1 508
$0.0 0.0% 2.25 5.20 0 0 327.5 $0.0 0.0% 25.40 28.60 0 0
$5.5 22.22% 5.10 5.70 22 1143 330 $31.25 2.9% 31.00 32.20 5 732
$2.29 0% 1.05 4.60 0 7 332.5 $0.0 0.0% 29.70 32.70 0 0
$4.39 22.28% 4.10 4.60 1 794 335 $34.9 0% 33.90 37.00 0 167
$0.0 0.0% 0.45 3.90 0 0 337.5 $0.0 0.0% 34.00 37.00 0 0
$3.7 23.33% 3.20 3.70 40 469 340 $40.1 0% 38.20 41.10 0 97
$0.0 0.0% 0.00 3.30 0 0 342.5 $0.0 0.0% 38.50 41.50 0 0
$2.85 16.33% 2.60 3.10 5 589 345 $44.3 0% 42.50 45.40 0 254
$0.0 0.0% 0.00 2.65 0 0 347.5 $0.0 0.0% 42.90 46.20 0 0
$2.28 14% 2.00 2.45 9 1234 350 $49 0% 46.90 49.70 0 135
$0.0 0.0% 0.05 1.60 0 0 352.5 $0.0 0.0% 47.30 50.90 0 0
$1.95 0% 1.60 2.00 0 429 355 $38.6 0% 50.90 54.30 0 56
$0.0 0.0% 0.00 1.75 0 0 357.5 $0.0 0.0% 52.20 56.40 0 0
$1.5 -3.23% 1.30 1.65 1 347 360 $37.8 0% 55.40 58.90 0 47
$1.3 0% 1.05 1.40 0 88 365 $46 0% 60.20 63.80 0 24
$0.92 0% 0.85 1.20 0 270 370 $54.8 0% 65.00 68.50 0 38
$0.84 20% 0.65 1.00 1 559 375 $48.9 0% 69.90 73.50 0 29
$0.75 0% 0.50 0.85 0 144 380 $54.2 0% 74.70 78.90 0 20
$1.2 0% 0.40 0.75 0 565 385 $57 0% 79.60 83.90 0 32
$0.65 -32.99% 0.30 0.65 1 176 390 $86 0% 84.60 88.70 0 16
$0.35 0% 0.20 0.60 0 233 395 $57.3 0% 89.40 93.70 0 19
$0.4 0% 0.35 0.50 0 906 400 $59.6 0% 94.40 98.70 0 24
$0.5 0% 0.25 0.45 0 389 405 $67.4 0% 99.60 103.60 0 16
$0.7 0% 0.00 0.40 0 57 410 $71.67 0% 104.50 108.40 0 26
$0.45 0% 0.00 0.40 0 32 415 $114.7 0% 109.30 113.60 0 14
$0.3 0% 0.00 0.35 0 190 420 $110 0% 114.40 118.60 0 12
$0.05 0% 0.00 0.30 0 51 425 $103.7 0% 119.20 123.60 0 10
$0.3 0% 0.00 0.25 0 58 430 $105.5 0% 124.30 128.80 0 11
$0.22 0% 0.00 0.40 0 73 435 $137.4 0% 129.40 133.80 0 4
$3.1 0% 0.00 0.20 0 83 440 $113 0% 134.30 138.80 0 3
$0.23 0% 0.00 0.20 0 61 445 $152.5 0% 139.40 143.60 0 6
$0.05 0% 0.00 0.20 0 155 450 $130.2 0% 144.40 148.50 0 0
$3.4 0% 0.00 0.20 0 13 455 $134.3 0% 149.40 153.60 0 0
$0.1 0% 0.00 0.20 0 224 460 $142.7 0% 154.30 158.50 0 0
$0.6 0% 0.00 0.25 0 86 465 $167.8 0% 159.40 163.50 0 1
$0.05 0% 0.00 0.20 0 117 470 $151.8 0% 164.40 168.50 0 0
$4 0% 0.00 0.20 0 10 475 $183.6 0% 169.40 173.50 0 0
$0.22 0% 0.00 0.20 0 27 480 $188.1 0% 174.40 178.50 0 0
$2.1 0% 0.00 0.20 0 7 485 $186.5 0% 179.40 183.50 0 0
$1.65 0% 0.00 0.20 0 32 490 $176.6 0% 184.40 188.50 0 0
$0.4 0% 0.00 0.20 0 18 495 $0.0 0.0% 189.40 193.50 0 0
$0.05 0% 0.00 0.20 0 48 500 $0.0 0.0% 194.30 198.60 0 0
$1.55 0% 0.00 0.20 0 31 505 $196.8 0.0% 199.40 203.50 0 0
$2.4 0% 0.00 0.20 0 20 510 $0.0 0.0% 204.40 208.50 0 0
$1.55 0% 0.00 0.20 0 30 515 $189.5 0% 209.20 213.70 0 0
$0.8 0% 0.00 0.20 0 27 520 $0.0 0.0% 214.30 218.70 0 0
$0.15 0% 0.00 0.20 0 19 525 $179.6 0% 219.30 223.50 0 2
$0.05 0% 0.00 0.15 0 30 530 $212.9 0% 224.20 228.70 0 0

More Details about Biogen Idec

Primary metrics and data points about Biogen Idec.