CallsforAugust 18, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB170818C00220000 | 2017-07-28 10:31AM EDT | 220.00 | 65.00 | 66.30 | 69.40 | +22.40 | +52.58% | 1 | 1 | 0.00% |
| BIIB170818C00240000 | 2017-08-11 10:03AM EDT | 240.00 | 42.80 | 43.40 | 44.20 | -7.48 | -14.88% | 10 | 35 | 0.00% |
| BIIB170818C00245000 | 2017-07-13 9:43AM EDT | 245.00 | 30.10 | 35.70 | 38.00 | 0.00 | - | 4 | 4 | 0.00% |
| BIIB170818C00250000 | 2017-08-09 12:07PM EDT | 250.00 | 39.40 | 33.10 | 35.20 | 0.00 | - | 5 | 149 | 0.00% |
| BIIB170818C00255000 | 2017-08-11 2:57PM EDT | 255.00 | 28.79 | 28.30 | 29.90 | -0.13 | -0.45% | 4 | 25 | 0.00% |
| BIIB170818C00260000 | 2017-08-16 12:20PM EDT | 260.00 | 35.97 | 33.60 | 35.70 | +13.77 | +62.03% | 3 | 81 | 107.23% |
| BIIB170818C00265000 | 2017-08-14 1:09PM EDT | 265.00 | 21.03 | 28.20 | 30.70 | 0.00 | - | 2 | 108 | 85.55% |
| BIIB170818C00267500 | 2017-07-28 11:45PM EDT | 267.50 | 16.50 | 20.00 | 22.80 | 0.00 | - | 18 | 18 | 0.00% |
| BIIB170818C00270000 | 2017-08-16 3:50PM EDT | 270.00 | 24.60 | 23.70 | 24.50 | +8.23 | +50.27% | 17 | 115 | 75.00% |
| BIIB170818C00272500 | 2017-08-16 2:56PM EDT | 272.50 | 21.40 | 21.00 | 22.40 | +6.90 | +47.59% | 1 | 2 | 53.71% |
| BIIB170818C00275000 | 2017-08-16 3:19PM EDT | 275.00 | 19.83 | 18.40 | 19.60 | +8.93 | +81.93% | 6 | 344 | 65.38% |
| BIIB170818C00277500 | 2017-08-16 10:09AM EDT | 277.50 | 14.99 | 16.20 | 18.50 | +6.13 | +69.19% | 2 | 19 | 65.19% |
| BIIB170818C00280000 | 2017-08-16 3:50PM EDT | 280.00 | 14.60 | 13.80 | 14.90 | +6.36 | +77.18% | 31 | 629 | 58.98% |
| BIIB170818C00282500 | 2017-08-16 3:48PM EDT | 282.50 | 12.70 | 11.30 | 12.70 | +5.70 | +81.43% | 4 | 31 | 57.20% |
| BIIB170818C00285000 | 2017-08-16 3:57PM EDT | 285.00 | 9.41 | 8.90 | 9.90 | +4.71 | +100.21% | 50 | 1,423 | 43.58% |
| BIIB170818C00287500 | 2017-08-16 3:50PM EDT | 287.50 | 7.40 | 6.60 | 7.40 | +4.40 | +146.67% | 22 | 180 | 35.45% |
| BIIB170818C00290000 | 2017-08-16 3:50PM EDT | 290.00 | 5.48 | 4.60 | 5.20 | +3.93 | +253.55% | 188 | 2,137 | 31.08% |
| BIIB170818C00292500 | 2017-08-16 1:53PM EDT | 292.50 | 3.00 | 2.75 | 3.40 | +2.15 | +252.94% | 447 | 697 | 29.22% |
| BIIB170818C00295000 | 2017-08-16 3:58PM EDT | 295.00 | 1.64 | 1.55 | 1.90 | +1.14 | +228.00% | 332 | 386 | 26.81% |
| BIIB170818C00297500 | 2017-08-16 3:41PM EDT | 297.50 | 1.20 | 0.75 | 1.05 | +0.81 | +207.69% | 270 | 100 | 27.25% |
| BIIB170818C00300000 | 2017-08-16 3:52PM EDT | 300.00 | 0.60 | 0.35 | 0.55 | +0.49 | +445.45% | 456 | 653 | 27.98% |
| BIIB170818C00302500 | 2017-08-16 2:59PM EDT | 302.50 | 0.27 | 0.10 | 0.40 | +0.12 | +80.00% | 73 | 63 | 31.93% |
| BIIB170818C00305000 | 2017-08-16 12:53PM EDT | 305.00 | 0.22 | 0.00 | 0.30 | +0.09 | +69.23% | 77 | 189 | 35.60% |
| BIIB170818C00307500 | 2017-08-16 10:39AM EDT | 307.50 | 0.15 | 0.05 | 0.20 | +0.05 | +50.00% | 5 | 192 | 37.89% |
| BIIB170818C00310000 | 2017-08-16 10:40AM EDT | 310.00 | 0.13 | 0.00 | 0.20 | +0.10 | +333.33% | 3 | 399 | 43.16% |
| BIIB170818C00315000 | 2017-08-11 11:16AM EDT | 315.00 | 0.07 | 0.00 | 0.15 | +0.02 | +40.00% | 15 | 207 | 50.68% |
| BIIB170818C00317500 | 2017-08-11 5:10PM EDT | 317.50 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 53.71% |
| BIIB170818C00320000 | 2017-08-10 1:29PM EDT | 320.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 247 | 59.96% |
| BIIB170818C00325000 | 2017-07-28 3:59PM EDT | 325.00 | 0.35 | 0.10 | 0.55 | -0.21 | -37.50% | 6 | 41 | 79.10% |
| BIIB170818C00330000 | 2017-08-16 9:47AM EDT | 330.00 | 0.39 | 0.00 | 0.05 | -1.01 | -72.14% | 5 | 35 | 61.33% |
| BIIB170818C00335000 | 2017-08-01 10:49AM EDT | 335.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 5 | 12 | 74.02% |
| BIIB170818C00340000 | 2017-08-11 10:57AM EDT | 340.00 | 1.33 | 0.00 | 0.30 | +1.12 | +533.33% | 5 | 28 | 94.14% |
| BIIB170818C00350000 | 2017-06-22 5:57PM EDT | 350.00 | 0.62 | 0.45 | 0.65 | 0.00 | - | 4 | 0 | 136.04% |
| BIIB170818C00355000 | 2017-06-23 12:05PM EDT | 355.00 | 0.35 | 0.30 | 0.45 | -0.11 | -23.91% | 11 | 10 | 135.16% |
PutsforAugust 18, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB170818P00185000 | 2017-07-05 11:28AM EDT | 185.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 0 | 261.72% |
| BIIB170818P00190000 | 2017-06-22 5:58PM EDT | 190.00 | 0.21 | 0.00 | 0.20 | 0.00 | - | 10 | 10 | 241.41% |
| BIIB170818P00200000 | 2017-07-28 11:45PM EDT | 200.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 226.56% |
| BIIB170818P00210000 | 2017-06-22 5:58PM EDT | 210.00 | 0.75 | 0.30 | 0.45 | 0.00 | - | 5 | 5 | 229.49% |
| BIIB170818P00215000 | 2017-07-25 9:46AM EDT | 215.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 42 | 188.28% |
| BIIB170818P00220000 | 2017-06-22 5:58PM EDT | 220.00 | 1.11 | 0.60 | 0.75 | 0.00 | - | 20 | 34 | 223.73% |
| BIIB170818P00225000 | 2017-07-19 12:44PM EDT | 225.00 | 0.22 | 0.15 | 0.25 | 0.00 | - | 10 | 29 | 170.70% |
| BIIB170818P00230000 | 2017-07-26 1:28PM EDT | 230.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 6 | 20 | 158.59% |
| BIIB170818P00235000 | 2017-08-16 9:48AM EDT | 235.00 | 0.13 | 0.00 | 0.15 | +0.06 | +85.71% | 5 | 58 | 128.13% |
| BIIB170818P00240000 | 2017-08-11 11:19AM EDT | 240.00 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 15 | 98 | 111.72% |
| BIIB170818P00245000 | 2017-08-16 3:50PM EDT | 245.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 5 | 455 | 101.56% |
| BIIB170818P00250000 | 2017-08-10 1:35PM EDT | 250.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 10 | 1,347 | 91.41% |
| BIIB170818P00255000 | 2017-08-16 3:50PM EDT | 255.00 | 0.05 | 0.00 | 0.10 | -0.09 | -64.29% | 14 | 239 | 81.64% |
| BIIB170818P00257500 | 2017-08-07 11:16AM EDT | 257.50 | 0.12 | 0.00 | 0.15 | -0.62 | -83.78% | 10 | 37 | 80.66% |
| BIIB170818P00260000 | 2017-08-14 12:57PM EDT | 260.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 232 | 71.48% |
| BIIB170818P00262500 | 2017-08-14 3:55PM EDT | 262.50 | 0.08 | 0.00 | 0.30 | 0.00 | - | 6 | 78 | 78.13% |
| BIIB170818P00265000 | 2017-08-15 11:42AM EDT | 265.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 26 | 372 | 61.72% |
| BIIB170818P00267500 | 2017-08-14 3:55PM EDT | 267.50 | 0.19 | 0.00 | 0.10 | 0.00 | - | 6 | 389 | 56.84% |
| BIIB170818P00270000 | 2017-08-16 11:39AM EDT | 270.00 | 0.06 | 0.00 | 0.10 | +0.03 | +100.00% | 36 | 447 | 51.95% |
| BIIB170818P00272500 | 2017-08-16 11:08AM EDT | 272.50 | 0.04 | 0.00 | 0.10 | -0.11 | -73.33% | 9 | 245 | 52.15% |
| BIIB170818P00275000 | 2017-08-16 3:09PM EDT | 275.00 | 0.08 | 0.00 | 0.15 | -0.11 | -57.89% | 59 | 539 | 50.29% |
| BIIB170818P00277500 | 2017-08-16 3:09PM EDT | 277.50 | 0.13 | 0.00 | 0.15 | -0.10 | -43.48% | 74 | 292 | 44.63% |
| BIIB170818P00280000 | 2017-08-16 1:15PM EDT | 280.00 | 0.08 | 0.05 | 0.10 | -0.29 | -78.38% | 41 | 520 | 36.13% |
| BIIB170818P00282500 | 2017-08-16 12:13PM EDT | 282.50 | 0.10 | 0.05 | 0.20 | -0.50 | -83.33% | 27 | 153 | 35.21% |
| BIIB170818P00285000 | 2017-08-16 3:12PM EDT | 285.00 | 0.35 | 0.10 | 0.30 | -0.80 | -69.57% | 107 | 681 | 32.08% |
| BIIB170818P00287500 | 2017-08-16 2:21PM EDT | 287.50 | 0.53 | 0.30 | 0.50 | -1.32 | -71.35% | 46 | 103 | 29.64% |
| BIIB170818P00290000 | 2017-08-16 3:47PM EDT | 290.00 | 0.60 | 0.60 | 0.90 | -2.65 | -81.54% | 148 | 252 | 27.95% |
| BIIB170818P00292500 | 2017-08-16 11:39AM EDT | 292.50 | 1.17 | 1.25 | 1.65 | -3.37 | -74.23% | 34 | 64 | 27.20% |
| BIIB170818P00295000 | 2017-08-16 3:52PM EDT | 295.00 | 2.40 | 2.40 | 2.80 | -7.00 | -74.47% | 78 | 55 | 26.56% |
| BIIB170818P00297500 | 2017-08-16 2:22PM EDT | 297.50 | 5.10 | 3.90 | 4.60 | -7.30 | -58.87% | 19 | 19 | 28.98% |
| BIIB170818P00300000 | 2017-08-16 12:24PM EDT | 300.00 | 4.40 | 6.00 | 6.70 | -9.40 | -68.12% | 30 | 28 | 31.91% |
| BIIB170818P00302500 | 2017-08-16 12:14PM EDT | 302.50 | 7.40 | 8.10 | 9.10 | -7.60 | -50.67% | 3 | 6 | 37.74% |
| BIIB170818P00305000 | 2017-08-16 3:50PM EDT | 305.00 | 10.80 | 10.40 | 11.80 | -5.20 | -32.50% | 2 | 34 | 48.71% |
| BIIB170818P00307500 | 2017-08-09 2:26PM EDT | 307.50 | 19.80 | 23.10 | 25.70 | 0.00 | - | 6 | 7 | 189.84% |
| BIIB170818P00310000 | 2017-08-15 9:50AM EDT | 310.00 | 23.10 | 15.30 | 16.70 | 0.00 | - | 1 | 1 | 60.16% |
| BIIB170818P00312500 | 2017-08-16 9:47PM EDT | 312.50 | 21.60 | 17.70 | 18.90 | 0.00 | - | 1 | 0 | 58.55% |
| BIIB170818P00315000 | 2017-06-30 11:56PM EDT | 315.00 | 44.00 | 43.30 | 45.70 | 0.00 | - | 12 | 12 | 368.12% |
| BIIB170818P00320000 | 2017-08-15 11:12AM EDT | 320.00 | 31.11 | 24.90 | 26.60 | 0.00 | - | 1 | 1 | 81.54% |
| BIIB170818P00340000 | 2017-06-22 5:58PM EDT | 340.00 | 57.36 | 58.40 | 60.80 | 0.00 | - | 1 | 0 | 337.38% |
| BIIB170818P00345000 | 2017-07-28 11:45PM EDT | 345.00 | 50.30 | 55.90 | 59.90 | 0.00 | - | 1 | 1 | 260.13% |
