
Symbol Search

or enter GC* - Gold Futures

Quotes and Charts

YOU ARE HERE: Stocks » Quotes and Charts » Options Quotes

Biogen Idec Inc (BIIB)

231.33+6.15 (+2.73%) 8:10P EDT (NASDAQ)

Options Quotes as of Tuesday, May 21st, 2013

Select Date:

Stacked

Side by Side

Volatility & Greeks

Spreads

Covered Calls

Expiration: Jun 22 2013

Calls

Strike	Symbol	Type	Bid	Ask	Last	Change	Volume	Open Int
100.00	BIIBF22133100000	Call	130.60	132.20	124.50	0	0	0
105.00	BIIBF22133105000	Call	125.60	127.20	119.50	0	0	0
110.00	BIIBF22133110000	Call	120.60	122.20	114.50	0	0	0
115.00	BIIBF22133115000	Call	115.60	117.30	100.20	-9.3	2	1
120.00	BIIBF22133120000	Call	110.60	112.30	87.90	-16.6	1	1
125.00	BIIBF22133125000	Call	105.10	108.30	99.50	0	0	0
130.00	BIIBF22133130000	Call	100.70	102.30	78.50	-16	1	0
135.00	BIIBF22133135000	Call	95.10	97.40	89.50	0	0	0
140.00	BIIBF22133140000	Call	90.70	93.30	84.50	0	0	0
145.00	BIIBF22133145000	Call	85.70	87.30	79.60	0	0	0
150.00	BIIBF22133150000	Call	81.00	82.30	75.10	0	0	0
155.00	BIIBF22133155000	Call	76.00	77.30	53.20	-16.9	1	1
160.00	BIIBF22133160000	Call	71.00	72.30	65.10	0	0	0
165.00	BIIBF22133165000	Call	66.00	67.40	61.60	+1.4	2	19
170.00	BIIBF22133170000	Call	60.90	62.40	55.55	+0.75	2	20
175.00	BIIBF22133175000	Call	56.20	57.50	34.78	-15.52	2	0
180.00	BIIBF22133180000	Call	51.20	52.60	46.22	0	1	3
185.00	BIIBF22133185000	Call	46.50	47.70	45.70	+5.1	4	11
190.00	BIIBF22133190000	Call	41.50	42.80	39.20	+3.4	100	63
195.00	BIIBF22133195000	Call	36.80	38.00	30.10	-1	2	5
200.00	BIIBF22133200000	Call	32.00	33.30	33.80	+6.55	14	348
205.00	BIIBF22133205000	Call	27.60	28.80	26.27	+4.17	13	94
210.00	BIIBF22133210000	Call	23.20	24.20	24.40	+5.9	63	192
215.00	BIIBF22133215000	Call	19.10	19.70	19.82	+3.82	82	246
220.00	BIIBF22133220000	Call	15.40	15.90	16.70	+5.1	57	613
225.00	BIIBF22133225000	Call	12.00	12.50	12.50	+3.6	515	610
230.00	BIIBF22133230000	Call	9.20	9.60	10.15	+3.55	368	602
235.00	BIIBF22133235000	Call	6.90	7.20	7.10	+2.3	390	1117
240.00	BIIBF22133240000	Call	4.90	5.30	5.20	+1.8	477	679
245.00	BIIBF22133245000	Call	3.50	3.70	4.40	+1.87	26	93
250.00	BIIBF22133250000	Call	2.45	2.50	2.50	+0.62	405	317
255.00	BIIBF22133255000	Call	1.70	1.90	1.86	+0.43	410	871
260.00	BIIBF22133260000	Call	1.10	1.40	1.48	+0.68	39	307
265.00	BIIBF22133265000	Call	0.80	1.00	0.90	+0.23	131	223
270.00	BIIBF22133270000	Call	0.50	0.80	0.61	+0.26	10	53
275.00	BIIBF22133275000	Call	0.30	0.50	0.46	-0.09	1	1035
280.00	BIIBF22133280000	Call	0.20	0.45	0.10	0	0	0
285.00	BIIBF22133285000	Call	0.10	0.35	0.10	0	0	0
290.00	BIIBF22133290000	Call	0.05	0.35	0.05	0	0	0
295.00	BIIBF22133295000	Call	0.05	0.30	0.30	0	0	0
300.00	BIIBF22133300000	Call	0.05	0.30	0.30	0	0	0
305.00	BIIBF22133305000	Call	0.05	0.30	0.30	0	0	0
310.00	BIIBF22133310000	Call	0.00	0.20	0.25	0	0	0
320.00	BIIBF22133320000	Call	0.00	0.20	0.20	0	0	0

Puts

Strike	Symbol	Type	Bid	Ask	Last	Change	Volume	Open Int
100.00	BIIBR22133100000	Put	0.00	0.05	0.05	0	0	0
105.00	BIIBR22133105000	Put	0.00	0.05	0.05	0	5	5
110.00	BIIBR22133110000	Put	0.05	0.05	0.05	0	14	14
115.00	BIIBR22133115000	Put	0.05	0.05	0.05	0	20	20
120.00	BIIBR22133120000	Put	0.05	0.05	0.05	0	7	7
125.00	BIIBR22133125000	Put	0.05	0.05	0.05	0	5	17
130.00	BIIBR22133130000	Put	0.05	0.10	0.10	-0.05	1	1
135.00	BIIBR22133135000	Put	0.05	0.15	0.05	0	0	0
140.00	BIIBR22133140000	Put	0.05	0.15	0.15	-0.05	10	30
145.00	BIIBR22133145000	Put	0.05	0.25	0.05	0	0	0
150.00	BIIBR22133150000	Put	0.05	0.30	0.20	+0.15	10	40
155.00	BIIBR22133155000	Put	0.05	0.30	0.30	+0.25	5	5
160.00	BIIBR22133160000	Put	0.10	0.30	0.26	+0.11	15	27
165.00	BIIBR22133165000	Put	0.15	0.30	0.27	+0.12	12	75
170.00	BIIBR22133170000	Put	0.15	0.35	0.25	-0.05	5	76
175.00	BIIBR22133175000	Put	0.20	0.40	0.33	-0.02	67	171
180.00	BIIBR22133180000	Put	0.35	0.50	0.40	-0.12	2	1078
185.00	BIIBR22133185000	Put	0.40	0.60	0.60	0	71	228
190.00	BIIBR22133190000	Put	0.55	0.75	0.62	-0.18	11	86
195.00	BIIBR22133195000	Put	0.70	0.95	0.88	-0.38	19	520
200.00	BIIBR22133200000	Put	1.00	1.25	1.06	-0.62	14	264
205.00	BIIBR22133205000	Put	1.40	1.65	1.55	-0.7	1	452
210.00	BIIBR22133210000	Put	2.00	2.25	1.96	-1.25	40	334
215.00	BIIBR22133215000	Put	2.90	3.30	2.90	-1.21	106	281
220.00	BIIBR22133220000	Put	4.00	4.40	3.99	-2.51	63	152
225.00	BIIBR22133225000	Put	5.60	6.00	5.40	-3.1	76	409
230.00	BIIBR22133230000	Put	7.70	8.00	7.60	-2.86	110	176
235.00	BIIBR22133235000	Put	10.30	10.70	10.50	-3.8	26	29
240.00	BIIBR22133240000	Put	13.40	13.90	12.70	-5.56	15	48
245.00	BIIBR22133245000	Put	16.80	17.60	16.80	-4.8	5	0
250.00	BIIBR22133250000	Put	20.70	21.40	29.83	+3.93	7	7
255.00	BIIBR22133255000	Put	24.90	25.70	30.30	0	0	0
260.00	BIIBR22133260000	Put	29.30	30.20	34.90	0	0	0
265.00	BIIBR22133265000	Put	33.90	34.90	39.50	0	0	0
270.00	BIIBR22133270000	Put	38.60	39.70	61.90	+17.4	10	10
275.00	BIIBR22133275000	Put	43.40	44.40	49.30	0	0	0
280.00	BIIBR22133280000	Put	48.30	49.30	64.40	+10	2	1
285.00	BIIBR22133285000	Put	53.20	54.30	59.20	0	0	0
290.00	BIIBR22133290000	Put	58.20	59.20	64.20	0	0	0
295.00	BIIBR22133295000	Put	63.10	64.20	69.20	0	0	0
300.00	BIIBR22133300000	Put	68.10	69.10	71.40	-2.8	4	4
305.00	BIIBR22133305000	Put	73.00	74.30	79.00	0	0	0
310.00	BIIBR22133310000	Put	78.00	79.30	84.00	0	0	0
320.00	BIIBR22133320000	Put	88.00	89.30	94.00	0	0	0