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 09, 2015 January 17, 2015 March 20, 2015 April 17, 2015 July 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% 233.00 237.30 0 12 70 $0.1 0% 0.00 0.25 0 590
$218.01 0% 228.00 232.10 0 10 75 $0.75 0% 0.00 1.75 0 111
$213.11 0% 223.00 227.00 0 2 80 $0.05 0% 0.00 0.25 0 55
$210.11 0% 218.10 222.20 0 4 85 $0.1 0% 0.00 0.25 0 73
$214.5 0% 213.00 217.20 0 18 90 $0.15 0% 0.00 0.25 0 75
$210.4 0% 208.00 212.20 0 4 95 $0.17 0% 0.00 0.25 0 70
$204.7 0% 203.20 207.30 0 40 100 $0.1 0% 0.00 0.25 0 511
$208.2 0% 198.00 202.30 0 12 105 $0.05 0% 0.00 0.20 0 200
$206.7 0% 193.00 197.20 0 2 110 $0.1 0% 0.00 0.15 0 98
$197.2 0% 188.00 192.40 0 3 115 $0.05 0% 0.00 0.15 0 52
$192.5 0% 183.00 187.30 0 4 120 $0.25 0% 0.00 0.15 0 302
$206.5 0% 178.00 182.30 0 18 125 $0.05 0% 0.00 0.10 0 415
$200 0% 173.00 177.10 0 10 130 $0.05 0% 0.00 0.15 0 109
$178.2 0% 168.10 172.40 0 19 135 $0.5 0% 0.00 0.15 0 47
$191.2 0% 163.10 167.20 0 32 140 $0.1 0% 0.00 0.10 0 118
$160 0% 158.20 162.30 0 4 145 $0.15 0% 0.00 0.10 0 210
$167.2 0% 153.10 157.00 0 225 150 $0.05 0% 0.00 0.10 0 620
$166.34 0% 148.10 152.10 0 48 155 $0.07 0% 0.00 0.10 0 123
$145.3 -6.14% 143.20 145.90 221 673 160 $0.1 0% 0.00 0.20 0 358
$140.2 -9.2% 138.30 140.90 150 400 165 $0.15 0% 0.00 0.10 0 201
$167.5 0% 133.10 137.40 0 74 170 $0.08 0% 0.00 0.10 0 455
$149.1 0% 128.20 132.50 0 95 175 $0.25 0% 0.00 0.20 0 254
$153.39 0% 123.20 127.40 0 35 180 $0.1 0% 0.00 0.20 0 219
$110.3 0% 118.30 122.40 0 60 185 $0.36 0% 0.00 0.25 0 148
$127.9 0% 113.20 117.50 0 57 190 $1 0% 0.00 0.30 0 498
$101.2 0% 108.30 112.50 0 104 195 $0.15 0% 0.05 0.35 0 500
$120.3 0% 103.20 107.50 0 92 200 $0.5 0% 0.10 0.40 0 310
$125 0% 98.10 102.60 0 5 205 $0.8 0% 0.10 0.45 0 173
$114 0% 93.20 97.30 0 236 210 $0.25 0% 0.15 0.50 0 611
$106.27 0% 88.10 92.20 0 9 215 $0.8 0% 0.20 0.55 0 201
$107.3 0% 83.50 87.40 0 252 220 $0.52 0% 0.25 0.60 0 237
$82.03 0% 78.60 82.20 0 29 225 $0.59 0% 0.35 0.65 0 472
$88.7 0% 73.40 77.80 0 360 230 $0.74 0% 0.40 0.70 0 208
$71.49 0% 68.70 72.80 0 6 235 $0.57 0% 0.50 0.75 0 377
$67.01 0% 63.90 68.10 0 210 240 $0.93 0% 0.55 0.80 0 761
$81.6 0% 58.80 62.80 0 13 245 $1.02 0% 0.85 1.10 0 343
$56.12 -1.54% 55.10 57.40 1 1220 250 $1.35 21.62% 1.05 1.30 25 1635
$49.63 -4.56% 49.40 53.50 2 17 255 $1.5 0% 1.35 1.60 0 1226
$42 0% 45.10 48.40 0 83 260 $2.04 7.37% 1.75 2.00 41 1394
$61.2 0% 40.60 43.70 0 27 265 $2.38 3.48% 2.25 2.50 36 257
$40.11 0% 36.20 39.20 0 444 270 $3.23 4.19% 2.80 3.20 6 1541
$0.0 0.0% 32.80 36.70 0 0 272.5 $0.0 0.0% 0.50 4.80 0 0
$36.2 0% 32.10 35.10 0 121 275 $3.83 -1.79% 3.70 4.00 15 791
$0.0 0.0% 28.70 32.70 0 0 277.5 $0.0 0.0% 1.30 5.10 0 0
$30 0% 28.00 31.20 0 156 280 $4.8 -2.04% 4.70 5.00 20 578
$0.0 0.0% 24.40 28.30 0 0 282.5 $0.0 0.0% 2.40 6.20 0 0
$24.8 0% 24.20 26.80 0 59 285 $6.9 13.11% 5.90 6.20 7 953
$0.0 0.0% 20.90 24.40 0 0 287.5 $0.0 0.0% 4.00 7.30 0 0
$21.2 -11.3% 22.50 23.10 100 364 290 $8.3 10.67% 7.40 7.80 15 728
$0.0 0.0% 17.40 21.20 0 0 292.5 $0.0 0.0% 5.70 8.80 0 0
$19.2 -6.57% 19.20 19.80 101 308 295 $9.3 -1.06% 9.10 9.50 13 486
$0.0 0.0% 14.20 17.90 0 0 297.5 $8 0% 7.70 10.40 5 0
$16.3 -3.55% 16.20 16.90 368 1301 300 $11.5 3.6% 11.10 11.60 21 1339
$0.0 0.0% 11.20 14.80 0 0 302.5 $0.0 0.0% 9.70 12.90 0 0
$13.82 -3.36% 13.60 14.20 397 430 305 $13.7 -0.72% 13.40 13.90 12 709
$0.0 0.0% 8.70 12.20 0 0 307.5 $0.0 0.0% 11.80 15.30 0 0
$11.56 -3.67% 11.20 11.80 54 1656 310 $16.13 -0.43% 16.00 16.60 5 474
$0.0 0.0% 6.50 9.10 0 0 312.5 $0.0 0.0% 14.90 18.10 0 0
$9.7 2.11% 9.20 9.80 19 364 315 $23.17 0% 18.90 19.60 0 1100
$0.0 0.0% 4.70 7.50 0 0 317.5 $0.0 0.0% 18.00 21.30 0 0
$6.8 -17.07% 7.50 8.00 540 1669 320 $22.8 0% 22.10 22.80 0 671
$0.0 0.0% 3.30 6.30 0 0 322.5 $0.0 0.0% 21.20 24.80 0 0
$6.1 -5.43% 6.00 6.40 44 438 325 $25.87 2.66% 25.60 26.70 2 509
$0.0 0.0% 1.90 5.40 0 0 327.5 $0.0 0.0% 24.60 27.90 0 0
$4.9 -2% 4.80 5.20 55 1143 330 $29 0% 29.30 30.10 0 728
$0.0 0.0% 0.90 4.90 0 0 332.5 $0.0 0.0% 29.10 32.50 0 0
$3.97 0.76% 3.80 4.20 5 795 335 $34.9 0% 32.40 34.90 2 167
$0.0 0.0% 0.20 4.50 0 0 337.5 $0.0 0.0% 33.20 36.90 0 0
$3.14 -1.88% 3.00 3.30 175 484 340 $38 -5.24% 37.40 38.90 20 97
$0.0 0.0% 0.00 3.80 0 0 342.5 $0.0 0.0% 37.70 41.30 0 0
$2.5 0% 2.35 2.60 10 596 345 $44.3 0% 41.00 44.40 0 254
$0.0 0.0% 0.00 3.20 0 0 347.5 $0.0 0.0% 41.60 45.40 0 0
$1.99 7.57% 1.85 2.10 20 1244 350 $45.57 0% 45.80 48.50 0 135
$0.0 0.0% 0.00 2.55 0 0 352.5 $0.0 0.0% 46.20 50.40 0 0
$1.37 -21.71% 1.40 1.65 26 459 355 $38.6 0% 49.50 53.40 0 56
$0.0 0.0% 0.10 0.65 0 0 357.5 $0.0 0.0% 50.70 54.90 0 0
$1.2 4.35% 1.10 1.30 40 361 360 $37.8 0% 54.00 58.00 0 47
$1.05 0% 0.85 1.05 0 108 365 $46 0% 58.70 62.80 0 24
$0.82 0% 0.65 0.85 0 269 370 $54.8 0% 63.50 67.60 0 38
$0.75 0% 0.50 0.70 0 559 375 $48.9 0% 68.50 72.70 0 29
$0.75 0% 0.35 0.60 0 144 380 $54.2 0% 73.30 77.70 0 20
$1.2 0% 0.25 0.50 0 565 385 $57 0% 78.20 82.50 0 32
$0.65 0% 0.15 0.50 0 176 390 $86 0% 83.10 87.40 0 16
$0.35 0% 0.05 0.40 0 233 395 $57.3 0% 88.00 92.20 0 19
$0.3 -14.29% 0.15 0.35 12 873 400 $59.6 0% 93.00 97.10 0 24
$0.3 0% 0.10 0.35 31 232 405 $67.4 0% 97.90 102.20 0 16
$0.25 0% 0.00 0.30 0 57 410 $71.67 0% 102.90 107.10 0 26
$0.45 0% 0.00 0.25 0 32 415 $114.7 0% 108.00 112.10 0 13
$0.3 0% 0.00 0.25 0 190 420 $110 0% 113.10 117.10 0 1
$0.2 0% 0.00 0.20 0 50 425 $103.7 0% 117.90 122.10 0 4
$0.15 0% 0.00 0.20 0 57 430 $105.5 0% 122.90 127.10 0 11
$0.22 0% 0.00 0.20 0 73 435 $137.4 0% 127.90 132.20 0 4
$3.1 0% 0.00 0.20 0 83 440 $113 0% 133.00 137.20 0 3
$0.23 0% 0.00 0.20 0 61 445 $152.5 0% 138.10 142.20 0 6
$0.05 0% 0.00 0.20 0 155 450 $130.2 0% 142.90 147.30 0 0
$3.4 0% 0.00 0.20 0 13 455 $134.3 0% 147.90 152.30 0 0
$0.1 0% 0.00 0.20 0 224 460 $142.7 0% 152.90 157.30 0 0
$0.6 0% 0.00 0.20 0 86 465 $167.8 0% 157.90 162.20 0 1
$0.05 0% 0.00 0.20 0 117 470 $151.8 0% 162.80 167.30 0 0
$4 0% 0.00 0.20 0 10 475 $183.6 0% 167.80 172.30 0 0
$0.22 0% 0.00 0.20 0 27 480 $188.1 0% 172.90 177.30 0 0
$2.1 0% 0.00 0.20 0 7 485 $186.5 0% 177.90 182.30 0 0
$1.65 0% 0.00 0.20 0 32 490 $176.6 0% 182.80 187.10 0 0
$0.4 0% 0.00 0.20 0 18 495 $0.0 0.0% 187.80 192.30 0 0
$0.05 0% 0.00 0.15 0 48 500 $0.0 0.0% 192.80 197.10 0 0
$1.55 0% 0.00 0.15 0 31 505 $196.8 0.0% 197.90 202.20 0 0
$2.4 0% 0.00 0.15 0 20 510 $0.0 0.0% 202.80 207.10 0 0
$1.55 0% 0.00 0.15 0 30 515 $189.5 0% 207.80 212.30 0 0
$0.8 0% 0.00 0.15 0 27 520 $0.0 0.0% 212.90 217.30 0 0
$0.15 0% 0.00 0.15 0 19 525 $179.6 0% 217.90 222.10 0 2
$0.05 0% 0.00 0.15 0 30 530 $212.9 0% 222.80 227.30 0 0

More Details about Biogen Idec

Primary metrics and data points about Biogen Idec.