U.S. Markets open in 44 mins.
In The Money
Show:ListStraddle
CallsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
220.00BIIB170526C0022000030.100.000.000.000.00%140300.00%
240.00BIIB170526C0024000011.100.000.000.000.00%2100.00%
242.50BIIB170526C0024250011.308.209.900.000.00%3351.51%
245.00BIIB170526C002450005.840.000.000.000.00%5790.00%
247.50BIIB170526C002475004.050.000.000.000.00%4150.00%
250.00BIIB170526C002500002.750.000.000.000.00%58460.00%
252.50BIIB170526C002525001.550.000.000.000.00%2372963.13%
255.00BIIB170526C002550000.850.000.000.000.00%692006.25%
257.50BIIB170526C002575000.410.000.000.000.00%1142066.25%
260.00BIIB170526C002600000.240.000.000.000.00%584966.25%
262.50BIIB170526C002625000.150.000.000.000.00%689412.50%
265.00BIIB170526C002650000.420.050.25-0.01-2.33%2110635.74%
267.50BIIB170526C002675000.050.000.000.000.00%64612.50%
270.00BIIB170526C002700000.450.000.100.30200.00%212237.70%
272.50BIIB170526C002725000.100.000.10-0.39-79.59%8541.41%
275.00BIIB170526C002750000.050.000.15-0.15-75.00%17748.15%
277.50BIIB170526C002775000.050.001.150.000.00%5667.43%
280.00BIIB170526C002800000.050.000.150.000.00%227650.00%
282.50BIIB170526C002825000.160.050.20-1.64-91.11%1857.42%
285.00BIIB170526C002850000.030.000.15-0.07-70.00%63556.64%
287.50BIIB170526C002875007.701.252.300.000.00%1010111.62%
290.00BIIB170526C002900000.900.050.350.000.00%1872.75%
292.50BIIB170526C002925004.800.602.300.000.00%33114.55%
295.00BIIB170526C002950000.100.000.150.000.00%1269.14%
300.00BIIB170526C003000001.350.051.200.000.00%638105.52%
302.50BIIB170526C003025001.850.853.600.000.00%100147.61%
305.00BIIB170526C003050001.700.752.100.000.00%40135.35%
320.00BIIB170526C003200000.230.000.300.000.00%66106.64%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
205.00BIIB170526P002050000.250.001.150.000.00%10115.53%
220.00BIIB170526P002200000.050.000.150.000.00%1056.45%
225.00BIIB170526P002250000.120.000.450.000.00%2257.32%
227.50BIIB170526P002275000.150.050.200.000.00%10051.17%
230.00BIIB170526P002300000.180.000.000.000.00%102512.50%
232.50BIIB170526P002325000.150.150.350.000.00%1046.53%
235.00BIIB170526P002350000.180.000.000.000.00%10512312.50%
237.50BIIB170526P002375000.220.250.450.0746.67%12538.04%
240.00BIIB170526P002400000.290.000.000.000.00%2620712.50%
242.50BIIB170526P002425000.450.000.000.000.00%20546.25%
245.00BIIB170526P002450000.860.000.000.000.00%872076.25%
247.50BIIB170526P002475001.450.000.000.000.00%101173.13%
250.00BIIB170526P002500002.530.000.000.000.00%362620.10%
252.50BIIB170526P002525004.190.000.000.000.00%141170.00%
255.00BIIB170526P002550005.500.000.000.000.00%83430.00%
257.50BIIB170526P002575007.420.000.000.000.00%11080.00%
260.00BIIB170526P002600009.500.000.000.000.00%102850.00%
262.50BIIB170526P0026250012.660.000.000.000.00%4240.00%
265.00BIIB170526P0026500014.680.000.000.000.00%12350.00%
267.50BIIB170526P0026750016.590.000.000.000.00%1100.00%
270.00BIIB170526P0027000019.680.000.000.000.00%2940.00%
272.50BIIB170526P0027250019.7222.1022.700.000.00%1016648.29%
275.00BIIB170526P002750006.616.909.002.4157.38%10250.00%
277.50BIIB170526P0027750020.4321.1024.400.000.00%13240.00%
280.00BIIB170526P0028000021.7120.5022.708.3662.62%2100.00%
282.50BIIB170526P0028250032.500.000.000.000.00%10050.00%
285.00BIIB170526P0028500017.5523.2026.200.000.00%120.00%
287.50BIIB170526P002875008.0015.9018.300.000.00%170.00%
290.00BIIB170526P0029000020.6528.2031.100.000.00%670.00%
297.50BIIB170526P0029750013.3024.8027.400.000.00%110.00%