CallsforJune 30, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB170630C00240000 | 2017-06-19 10:45AM EDT | 240.00 | 18.50 | 20.30 | 21.30 | 4.80 | 35.04% | 1 | 2 | 0.00% |
| BIIB170630C00242500 | 2017-06-02 11:48PM EDT | 242.50 | 8.68 | 15.30 | 17.00 | 0.00 | - | 10 | 10 | 0.00% |
| BIIB170630C00245000 | 2017-06-15 9:47AM EDT | 245.00 | 11.33 | 8.40 | 9.00 | 0.00 | - | 1 | 13 | 0.00% |
| BIIB170630C00247500 | 2017-06-12 9:53AM EDT | 247.50 | 17.30 | 15.50 | 16.20 | 4.61 | 36.33% | 2 | 4 | 0.00% |
| BIIB170630C00250000 | 2017-06-21 1:35PM EDT | 250.00 | 27.40 | 29.50 | 32.30 | 0.00 | - | 3 | 20 | 54.83% |
| BIIB170630C00252500 | 2017-06-21 1:12PM EDT | 252.50 | 24.00 | 27.40 | 29.90 | 0.00 | - | 11 | 19 | 55.69% |
| BIIB170630C00255000 | 2017-06-22 2:21PM EDT | 255.00 | 27.83 | 25.30 | 26.70 | 3.99 | 16.74% | 5 | 261 | 59.62% |
| BIIB170630C00257500 | 2017-06-23 3:07PM EDT | 257.50 | 21.30 | 21.10 | 25.10 | -2.23 | -9.48% | 4 | 198 | 65.41% |
| BIIB170630C00260000 | 2017-06-23 1:47PM EDT | 260.00 | 20.90 | 20.20 | 20.90 | -0.60 | -2.79% | 2 | 209 | 39.65% |
| BIIB170630C00262500 | 2017-06-22 11:26AM EDT | 262.50 | 18.80 | 18.10 | 18.90 | 4.15 | 28.33% | 7 | 271 | 42.73% |
| BIIB170630C00265000 | 2017-06-23 1:34PM EDT | 265.00 | 16.28 | 15.50 | 16.00 | 1.68 | 11.51% | 275 | 299 | 33.33% |
| BIIB170630C00267500 | 2017-06-22 10:56AM EDT | 267.50 | 13.06 | 13.60 | 14.30 | 1.99 | 17.98% | 5 | 184 | 38.04% |
| BIIB170630C00270000 | 2017-06-23 3:58PM EDT | 270.00 | 11.80 | 11.00 | 11.40 | -1.50 | -11.28% | 162 | 646 | 29.37% |
| BIIB170630C00272500 | 2017-06-22 10:51AM EDT | 272.50 | 8.78 | 9.30 | 10.50 | -0.02 | -0.23% | 3 | 115 | 37.77% |
| BIIB170630C00275000 | 2017-06-23 2:19PM EDT | 275.00 | 7.10 | 7.00 | 7.40 | -1.67 | -19.04% | 55 | 105 | 27.49% |
| BIIB170630C00277500 | 2017-06-23 3:50PM EDT | 277.50 | 6.00 | 5.40 | 5.70 | 0.00 | - | 87 | 131 | 26.86% |
| BIIB170630C00280000 | 2017-06-23 3:59PM EDT | 280.00 | 4.54 | 4.00 | 4.30 | -0.36 | -7.35% | 211 | 247 | 26.73% |
| BIIB170630C00282500 | 2017-06-23 3:57PM EDT | 282.50 | 3.41 | 2.95 | 3.20 | -0.33 | -8.82% | 113 | 371 | 27.01% |
| BIIB170630C00285000 | 2017-06-23 3:55PM EDT | 285.00 | 2.57 | 2.20 | 2.45 | -0.55 | -17.63% | 310 | 165 | 28.17% |
| BIIB170630C00287500 | 2017-06-23 3:52PM EDT | 287.50 | 1.95 | 1.60 | 1.85 | -0.89 | -31.34% | 175 | 199 | 29.14% |
| BIIB170630C00290000 | 2017-06-23 3:59PM EDT | 290.00 | 1.40 | 1.25 | 1.45 | -0.35 | -20.00% | 1,531 | 1,073 | 30.60% |
| BIIB170630C00292500 | 2017-06-23 3:59PM EDT | 292.50 | 1.10 | 0.85 | 1.15 | -0.25 | -18.52% | 187 | 257 | 32.09% |
| BIIB170630C00295000 | 2017-06-23 3:52PM EDT | 295.00 | 0.82 | 0.60 | 0.85 | -0.30 | -26.79% | 75 | 64 | 32.74% |
| BIIB170630C00297500 | 2017-06-23 3:42PM EDT | 297.50 | 0.60 | 0.50 | 0.75 | -0.45 | -42.86% | 3 | 19 | 35.11% |
| BIIB170630C00300000 | 2017-06-23 2:39PM EDT | 300.00 | 0.50 | 0.40 | 0.60 | -0.25 | -33.33% | 36 | 436 | 36.35% |
| BIIB170630C00302500 | 2017-06-23 9:51AM EDT | 302.50 | 0.65 | 0.35 | 0.50 | -0.05 | -7.14% | 7 | 15 | 37.89% |
| BIIB170630C00305000 | 2017-06-23 9:59AM EDT | 305.00 | 0.55 | 0.30 | 0.45 | 0.05 | 10.00% | 12 | 307 | 39.99% |
| BIIB170630C00307500 | 2017-06-22 5:57PM EDT | 307.50 | 0.35 | 0.35 | 0.60 | 0.00 | - | 20 | 2 | 45.83% |
| BIIB170630C00310000 | 2017-06-23 11:48AM EDT | 310.00 | 0.32 | 0.20 | 0.35 | -0.04 | -11.11% | 10 | 14 | 43.56% |
| BIIB170630C00312500 | 2017-06-22 5:57PM EDT | 312.50 | 0.40 | 0.25 | 0.45 | 0.00 | - | 5 | 0 | 48.68% |
| BIIB170630C00315000 | 2017-06-22 5:57PM EDT | 315.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 101 | 0 | 50.24% |
| BIIB170630C00340000 | 2017-06-22 5:57PM EDT | 340.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 0 | 61.04% |
| BIIB170630C00345000 | 2017-06-23 11:50PM EDT | 345.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 5 | 0 | 62.70% |
PutsforJune 30, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB170630P00205000 | 2017-06-02 11:48PM EDT | 205.00 | 0.07 | 0.00 | 0.35 | 0.00 | - | 20 | 0 | 103.52% |
| BIIB170630P00210000 | 2017-06-02 11:48PM EDT | 210.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 6 | 6 | 99.90% |
| BIIB170630P00215000 | 2017-06-21 3:58PM EDT | 215.00 | 0.41 | 0.00 | 1.20 | 0.00 | - | 2 | 2 | 109.47% |
| BIIB170630P00220000 | 2017-06-14 9:52AM EDT | 220.00 | 0.40 | 0.05 | 0.20 | 0.00 | - | 1 | 9 | 78.81% |
| BIIB170630P00222500 | 2017-06-09 11:55PM EDT | 222.50 | 0.25 | 0.05 | 0.20 | 0.00 | - | 1 | 1 | 75.59% |
| BIIB170630P00225000 | 2017-06-16 11:50PM EDT | 225.00 | 0.19 | 0.15 | 0.25 | 0.00 | - | 8 | 0 | 77.44% |
| BIIB170630P00227500 | 2017-06-02 11:48PM EDT | 227.50 | 0.46 | 0.35 | 0.55 | 0.00 | - | 1 | 1 | 84.91% |
| BIIB170630P00230000 | 2017-06-20 11:30AM EDT | 230.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 27 | 58.59% |
| BIIB170630P00232500 | 2017-06-16 2:35PM EDT | 232.50 | 0.40 | 0.40 | 0.50 | -0.17 | -29.82% | 1 | 7 | 77.49% |
| BIIB170630P00235000 | 2017-06-14 1:57PM EDT | 235.00 | 0.61 | 0.50 | 0.75 | 0.00 | - | 3 | 13 | 78.76% |
| BIIB170630P00237500 | 2017-06-09 2:25PM EDT | 237.50 | 0.45 | 0.45 | 0.65 | -0.45 | -50.00% | 4 | 8 | 72.95% |
| BIIB170630P00240000 | 2017-06-22 9:31AM EDT | 240.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 112 | 51.76% |
| BIIB170630P00242500 | 2017-06-22 11:54AM EDT | 242.50 | 0.08 | 0.00 | 0.10 | -0.07 | -46.67% | 4 | 100 | 48.73% |
| BIIB170630P00245000 | 2017-06-22 1:45PM EDT | 245.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 7 | 172 | 45.70% |
| BIIB170630P00247500 | 2017-06-22 11:54AM EDT | 247.50 | 0.13 | 0.00 | 0.20 | -0.01 | -7.14% | 4 | 45 | 47.71% |
| BIIB170630P00250000 | 2017-06-22 9:39AM EDT | 250.00 | 0.22 | 0.00 | 0.15 | -0.04 | -15.38% | 2 | 82 | 42.38% |
| BIIB170630P00252500 | 2017-06-22 3:14PM EDT | 252.50 | 0.12 | 0.05 | 0.15 | -0.18 | -60.00% | 3 | 100 | 39.26% |
| BIIB170630P00255000 | 2017-06-22 3:14PM EDT | 255.00 | 0.16 | 0.10 | 0.20 | -0.31 | -65.96% | 33 | 167 | 37.99% |
| BIIB170630P00257500 | 2017-06-23 2:51PM EDT | 257.50 | 0.15 | 0.00 | 0.25 | -0.50 | -76.92% | 1 | 102 | 36.18% |
| BIIB170630P00260000 | 2017-06-23 11:34AM EDT | 260.00 | 0.30 | 0.05 | 0.35 | -0.06 | -16.67% | 5 | 79 | 35.21% |
| BIIB170630P00262500 | 2017-06-22 12:00PM EDT | 262.50 | 0.59 | 0.35 | 0.50 | -0.26 | -30.59% | 3 | 85 | 34.47% |
| BIIB170630P00265000 | 2017-06-23 12:14PM EDT | 265.00 | 0.60 | 0.25 | 0.50 | 0.05 | 9.09% | 22 | 290 | 30.64% |
| BIIB170630P00267500 | 2017-06-23 2:01PM EDT | 267.50 | 0.65 | 0.45 | 0.80 | -0.09 | -12.16% | 57 | 104 | 30.74% |
| BIIB170630P00270000 | 2017-06-23 3:50PM EDT | 270.00 | 0.75 | 0.75 | 0.90 | -0.40 | -34.78% | 175 | 204 | 27.52% |
| BIIB170630P00272500 | 2017-06-23 2:59PM EDT | 272.50 | 1.50 | 1.20 | 1.30 | 0.05 | 3.45% | 61 | 68 | 26.66% |
| BIIB170630P00275000 | 2017-06-23 3:47PM EDT | 275.00 | 1.80 | 1.75 | 2.00 | -0.40 | -18.18% | 74 | 131 | 26.91% |
| BIIB170630P00277500 | 2017-06-23 3:48PM EDT | 277.50 | 2.48 | 2.55 | 2.85 | -0.32 | -11.43% | 184 | 33 | 26.66% |
| BIIB170630P00280000 | 2017-06-23 3:58PM EDT | 280.00 | 3.58 | 3.60 | 4.00 | -0.08 | -2.19% | 155 | 55 | 26.87% |
| BIIB170630P00282500 | 2017-06-23 3:31PM EDT | 282.50 | 5.98 | 5.00 | 5.40 | 0.23 | 4.00% | 25 | 37 | 27.15% |
| BIIB170630P00285000 | 2017-06-23 11:51PM EDT | 285.00 | 8.00 | 6.70 | 7.10 | 0.00 | - | 2 | 0 | 27.97% |
| BIIB170630P00287500 | 2017-06-23 3:50PM EDT | 287.50 | 8.40 | 8.50 | 9.00 | 0.10 | 1.20% | 5 | 5 | 28.91% |
| BIIB170630P00290000 | 2017-06-23 1:51PM EDT | 290.00 | 10.60 | 10.60 | 11.10 | 0.30 | 2.91% | 25 | 3 | 30.35% |
| BIIB170630P00300000 | 2017-06-23 3:28PM EDT | 300.00 | 21.90 | 19.70 | 20.40 | 0.90 | 4.29% | 1 | 1 | 38.14% |