CallsforJuly 28, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB170728C00240000 | 2017-07-12 12:32PM EDT | 240.00 | 35.04 | 39.30 | 43.20 | 0.00 | - | 1 | 32 | 68.85% |
| BIIB170728C00245000 | 2017-07-21 11:48PM EDT | 245.00 | 37.74 | 36.70 | 39.80 | 0.00 | - | 2 | 2 | 63.43% |
| BIIB170728C00250000 | 2017-07-17 11:37AM EDT | 250.00 | 34.48 | 31.60 | 34.80 | 0.00 | - | 10 | 51 | 54.30% |
| BIIB170728C00252500 | 2017-06-20 10:05AM EDT | 252.50 | 15.22 | 30.00 | 32.40 | 0.00 | - | 5 | 50 | 63.04% |
| BIIB170728C00255000 | 2017-07-12 9:56AM EDT | 255.00 | 21.66 | 25.30 | 28.60 | 0.00 | - | 3 | 11 | 56.89% |
| BIIB170728C00257500 | 2017-07-19 10:30AM EDT | 257.50 | 27.24 | 24.40 | 27.70 | 0.00 | - | 1 | 195 | 51.76% |
| BIIB170728C00260000 | 2017-07-21 2:04PM EDT | 260.00 | 23.40 | 23.50 | 24.00 | -0.77 | -3.19% | 11 | 318 | 51.15% |
| BIIB170728C00262500 | 2017-06-20 9:53AM EDT | 262.50 | 8.98 | 21.70 | 23.40 | 0.00 | - | 3 | 0 | 63.32% |
| BIIB170728C00265000 | 2017-07-20 1:14PM EDT | 265.00 | 20.25 | 17.40 | 20.60 | 0.00 | - | 1 | 122 | 63.68% |
| BIIB170728C00267500 | 2017-07-21 2:23PM EDT | 267.50 | 16.43 | 16.90 | 17.30 | 2.13 | 14.90% | 1 | 181 | 50.24% |
| BIIB170728C00270000 | 2017-07-21 2:00PM EDT | 270.00 | 14.96 | 14.80 | 15.30 | -1.04 | -6.50% | 12 | 351 | 49.73% |
| BIIB170728C00272500 | 2017-07-20 3:20PM EDT | 272.50 | 12.50 | 12.90 | 13.30 | 0.00 | - | 20 | 106 | 48.36% |
| BIIB170728C00275000 | 2017-07-21 12:41PM EDT | 275.00 | 11.00 | 11.10 | 11.40 | -0.04 | -0.36% | 7 | 489 | 47.03% |
| BIIB170728C00277500 | 2017-07-21 3:50PM EDT | 277.50 | 9.60 | 9.40 | 9.80 | 0.30 | 3.23% | 4 | 68 | 47.07% |
| BIIB170728C00280000 | 2017-07-21 3:57PM EDT | 280.00 | 7.80 | 7.80 | 8.20 | 0.10 | 1.30% | 29 | 404 | 46.12% |
| BIIB170728C00282500 | 2017-07-21 3:15PM EDT | 282.50 | 6.40 | 6.50 | 6.90 | -1.25 | -16.34% | 8 | 83 | 46.25% |
| BIIB170728C00285000 | 2017-07-21 3:57PM EDT | 285.00 | 5.50 | 5.40 | 5.70 | 0.10 | 1.85% | 106 | 917 | 46.06% |
| BIIB170728C00287500 | 2017-07-21 3:22PM EDT | 287.50 | 4.29 | 4.40 | 4.70 | -0.78 | -15.38% | 61 | 44 | 46.24% |
| BIIB170728C00290000 | 2017-07-21 3:57PM EDT | 290.00 | 3.60 | 3.50 | 3.80 | 0.08 | 2.27% | 45 | 499 | 46.13% |
| BIIB170728C00292500 | 2017-07-21 3:53PM EDT | 292.50 | 2.88 | 2.80 | 3.30 | -0.64 | -18.18% | 19 | 222 | 48.15% |
| BIIB170728C00295000 | 2017-07-21 3:09PM EDT | 295.00 | 2.15 | 2.25 | 2.40 | -0.14 | -6.11% | 43 | 39 | 46.02% |
| BIIB170728C00297500 | 2017-07-21 9:31AM EDT | 297.50 | 1.81 | 1.75 | 1.90 | -0.09 | -4.74% | 2 | 30 | 46.24% |
| BIIB170728C00300000 | 2017-07-21 3:58PM EDT | 300.00 | 1.44 | 1.35 | 1.50 | 0.09 | 6.67% | 55 | 688 | 46.57% |
| BIIB170728C00302500 | 2017-07-21 3:57PM EDT | 302.50 | 1.10 | 1.05 | 1.20 | -0.15 | -12.00% | 3 | 34 | 47.19% |
| BIIB170728C00305000 | 2017-07-21 3:51PM EDT | 305.00 | 0.90 | 0.85 | 1.00 | -0.10 | -10.00% | 6 | 40 | 48.41% |
| BIIB170728C00307500 | 2017-07-21 2:58PM EDT | 307.50 | 0.70 | 0.65 | 0.80 | -0.20 | -22.22% | 3 | 174 | 49.02% |
| BIIB170728C00310000 | 2017-07-21 2:47PM EDT | 310.00 | 0.50 | 0.50 | 0.65 | -0.10 | -16.67% | 7 | 48 | 49.85% |
| BIIB170728C00312500 | 2017-07-21 3:45PM EDT | 312.50 | 0.42 | 0.40 | 0.50 | -0.18 | -30.00% | 5 | 147 | 50.10% |
| BIIB170728C00315000 | 2017-07-21 11:48PM EDT | 315.00 | 0.50 | 0.30 | 0.45 | 0.00 | - | 5 | 5 | 50.10% |
| BIIB170728C00320000 | 2017-07-21 9:59AM EDT | 320.00 | 0.27 | 0.20 | 0.55 | 0.02 | 8.00% | 1 | 6 | 55.86% |
| BIIB170728C00325000 | 2017-07-21 11:48PM EDT | 325.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 16 | 15 | 53.91% |
| BIIB170728C00335000 | 2017-07-21 11:48PM EDT | 335.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 56.64% |
| BIIB170728C00340000 | 2017-07-20 3:23PM EDT | 340.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 7 | 17 | 60.74% |
| BIIB170728C00350000 | 2017-06-16 11:50PM EDT | 350.00 | 0.10 | 0.00 | 1.05 | 0.00 | - | 1 | 1 | 92.04% |
PutsforJuly 28, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB170728P00180000 | 2017-07-12 10:04AM EDT | 180.00 | 0.18 | 0.00 | 0.30 | 0.00 | - | 10 | 11 | 151.95% |
| BIIB170728P00190000 | 2017-06-22 5:57PM EDT | 190.00 | 0.50 | 0.00 | 2.05 | 0.00 | - | 1 | 1 | 183.98% |
| BIIB170728P00205000 | 2017-07-14 1:01PM EDT | 205.00 | 0.05 | 0.00 | 0.15 | -0.15 | -75.00% | 1 | 3 | 102.73% |
| BIIB170728P00210000 | 2017-06-22 5:57PM EDT | 210.00 | 0.28 | 0.00 | 0.50 | 0.00 | - | 2 | 10 | 112.60% |
| BIIB170728P00215000 | 2017-07-21 11:48PM EDT | 215.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 7 | 7 | 89.06% |
| BIIB170728P00230000 | 2017-06-23 3:40PM EDT | 230.00 | 0.80 | 0.45 | 1.10 | 0.10 | 14.29% | 5 | 12 | 101.17% |
| BIIB170728P00232500 | 2017-07-11 9:36AM EDT | 232.50 | 0.76 | 0.10 | 0.45 | 0.00 | - | 5 | 10 | 79.79% |
| BIIB170728P00235000 | 2017-07-13 12:15PM EDT | 235.00 | 0.35 | 0.15 | 0.30 | 0.00 | - | 2 | 10 | 73.54% |
| BIIB170728P00237500 | 2017-07-21 1:11PM EDT | 237.50 | 0.15 | 0.05 | 0.20 | -0.10 | -40.00% | 10 | 7 | 63.97% |
| BIIB170728P00240000 | 2017-07-21 2:20PM EDT | 240.00 | 0.15 | 0.10 | 0.25 | -0.10 | -40.00% | 27 | 77 | 63.77% |
| BIIB170728P00242500 | 2017-07-14 2:39PM EDT | 242.50 | 0.35 | 0.30 | 0.45 | -0.40 | -53.33% | 1 | 6 | 68.75% |
| BIIB170728P00245000 | 2017-07-17 1:52PM EDT | 245.00 | 0.34 | 0.15 | 0.40 | 0.00 | - | 13 | 39 | 61.38% |
| BIIB170728P00247500 | 2017-07-19 2:52PM EDT | 247.50 | 0.41 | 0.20 | 0.85 | 0.00 | - | 1 | 32 | 65.48% |
| BIIB170728P00250000 | 2017-07-21 10:58AM EDT | 250.00 | 0.48 | 0.30 | 0.45 | -0.02 | -4.00% | 5 | 101 | 57.42% |
| BIIB170728P00252500 | 2017-07-21 11:41AM EDT | 252.50 | 0.50 | 0.35 | 0.55 | -0.40 | -44.44% | 1 | 40 | 55.66% |
| BIIB170728P00255000 | 2017-07-21 3:53PM EDT | 255.00 | 0.70 | 0.45 | 0.70 | -0.05 | -6.67% | 16 | 110 | 54.69% |
| BIIB170728P00257500 | 2017-07-21 10:31AM EDT | 257.50 | 0.86 | 0.60 | 0.90 | 0.06 | 7.50% | 2 | 72 | 54.05% |
| BIIB170728P00260000 | 2017-07-21 3:42PM EDT | 260.00 | 0.90 | 0.75 | 0.90 | -0.05 | -5.26% | 91 | 788 | 51.07% |
| BIIB170728P00262500 | 2017-07-21 2:52PM EDT | 262.50 | 1.12 | 0.95 | 1.10 | -0.24 | -17.65% | 20 | 164 | 50.78% |
| BIIB170728P00265000 | 2017-07-21 3:19PM EDT | 265.00 | 1.41 | 1.15 | 1.35 | -0.25 | -15.06% | 6 | 135 | 49.34% |
| BIIB170728P00267500 | 2017-07-21 1:12PM EDT | 267.50 | 1.74 | 1.45 | 1.70 | -0.26 | -13.00% | 11 | 136 | 48.36% |
| BIIB170728P00270000 | 2017-07-21 3:02PM EDT | 270.00 | 2.25 | 2.00 | 2.15 | -0.40 | -15.09% | 36 | 106 | 47.58% |
| BIIB170728P00272500 | 2017-07-21 3:53PM EDT | 272.50 | 2.65 | 2.40 | 2.70 | -0.45 | -14.52% | 69 | 51 | 46.84% |
| BIIB170728P00275000 | 2017-07-21 3:57PM EDT | 275.00 | 3.30 | 3.20 | 3.40 | -0.80 | -19.51% | 22 | 137 | 46.41% |
| BIIB170728P00277500 | 2017-07-21 2:47PM EDT | 277.50 | 4.30 | 4.00 | 4.30 | 0.30 | 7.50% | 2 | 13 | 46.50% |
| BIIB170728P00280000 | 2017-07-21 3:51PM EDT | 280.00 | 5.20 | 5.00 | 5.30 | -0.57 | -9.88% | 47 | 222 | 46.27% |
| BIIB170728P00282500 | 2017-07-21 2:40PM EDT | 282.50 | 6.48 | 5.90 | 6.40 | -0.92 | -12.43% | 11 | 18 | 45.70% |
| BIIB170728P00285000 | 2017-07-21 3:53PM EDT | 285.00 | 7.68 | 7.10 | 8.10 | -0.89 | -10.39% | 3 | 40 | 48.28% |
| BIIB170728P00287500 | 2017-07-21 3:53PM EDT | 287.50 | 9.05 | 8.80 | 9.60 | -4.67 | -34.04% | 3 | 2 | 48.51% |
| BIIB170728P00290000 | 2017-07-21 11:48PM EDT | 290.00 | 11.23 | 10.40 | 10.90 | 0.00 | - | 12 | 1 | 46.29% |
| BIIB170728P00292500 | 2017-07-20 9:39AM EDT | 292.50 | 12.90 | 12.20 | 12.70 | 0.00 | - | 4 | 7 | 46.73% |
| BIIB170728P00295000 | 2017-07-21 11:48PM EDT | 295.00 | 15.00 | 12.70 | 16.20 | 0.00 | - | 7 | 7 | 60.13% |
| BIIB170728P00297500 | 2017-07-21 11:48PM EDT | 297.50 | 16.70 | 16.10 | 16.60 | 0.00 | - | 1 | 1 | 47.40% |
| BIIB170728P00300000 | 2017-07-20 10:07AM EDT | 300.00 | 19.55 | 18.20 | 18.70 | 0.00 | - | 6 | 14 | 47.86% |
