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 | 448.83% |
| BIIB170818C00240000 | 2017-08-11 10:03AM EDT | 240.00 | 42.80 | 43.40 | 44.20 | -7.48 | -14.88% | 10 | 35 | 145.70% |
| BIIB170818C00245000 | 2017-07-13 9:43AM EDT | 245.00 | 30.10 | 35.70 | 38.00 | 0.00 | - | 4 | 4 | 0.00% |
| BIIB170818C00250000 | 2017-08-17 12:58PM EDT | 250.00 | 34.90 | 33.70 | 34.60 | 0.00 | - | 1 | 146 | 148.44% |
| BIIB170818C00255000 | 2017-08-17 10:02AM EDT | 255.00 | 36.79 | 28.10 | 29.70 | 0.00 | - | 5 | 24 | 110.55% |
| BIIB170818C00260000 | 2017-08-17 1:58PM EDT | 260.00 | 25.30 | 23.80 | 24.50 | 0.00 | - | 40 | 59 | 110.35% |
| BIIB170818C00265000 | 2017-08-18 11:24AM EDT | 265.00 | 17.96 | 18.90 | 19.50 | -2.94 | -14.07% | 15 | 103 | 93.55% |
| BIIB170818C00267500 | 2017-07-28 11:45PM EDT | 267.50 | 16.50 | 20.00 | 22.80 | 0.00 | - | 18 | 18 | 200.59% |
| BIIB170818C00270000 | 2017-08-18 10:54AM EDT | 270.00 | 12.57 | 13.80 | 14.30 | -2.63 | -17.30% | 25 | 107 | 67.09% |
| BIIB170818C00272500 | 2017-08-16 2:56PM EDT | 272.50 | 21.40 | 11.40 | 12.70 | 0.00 | - | 1 | 2 | 74.56% |
| BIIB170818C00275000 | 2017-08-18 10:54AM EDT | 275.00 | 7.59 | 8.80 | 9.50 | -2.32 | -23.41% | 29 | 323 | 51.07% |
| BIIB170818C00277500 | 2017-08-18 10:50AM EDT | 277.50 | 5.20 | 6.40 | 7.00 | -3.10 | -37.35% | 5 | 19 | 49.61% |
| BIIB170818C00280000 | 2017-08-18 12:26PM EDT | 280.00 | 4.29 | 3.90 | 4.40 | -0.96 | -18.29% | 17 | 589 | 34.62% |
| BIIB170818C00282500 | 2017-08-18 12:11PM EDT | 282.50 | 1.35 | 1.75 | 2.15 | -1.75 | -56.45% | 19 | 41 | 24.90% |
| BIIB170818C00285000 | 2017-08-18 12:30PM EDT | 285.00 | 0.50 | 0.45 | 0.65 | -1.10 | -68.75% | 149 | 1,180 | 20.02% |
| BIIB170818C00287500 | 2017-08-18 11:00AM EDT | 287.50 | 0.10 | 0.05 | 0.20 | -0.70 | -87.50% | 5 | 205 | 21.92% |
| BIIB170818C00290000 | 2017-08-18 12:22PM EDT | 290.00 | 0.04 | 0.00 | 0.10 | -0.31 | -88.57% | 61 | 2,051 | 26.76% |
| BIIB170818C00292500 | 2017-08-18 12:17PM EDT | 292.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 730 | 40.33% |
| BIIB170818C00295000 | 2017-08-18 12:02PM EDT | 295.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 67 | 383 | 37.50% |
| BIIB170818C00297500 | 2017-08-17 1:56PM EDT | 297.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 45 | 140 | 53.52% |
| BIIB170818C00300000 | 2017-08-18 10:20AM EDT | 300.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 4 | 769 | 50.78% |
| BIIB170818C00302500 | 2017-08-16 2:59PM EDT | 302.50 | 0.27 | 0.00 | 0.25 | 0.00 | - | 73 | 86 | 66.02% |
| BIIB170818C00305000 | 2017-08-17 10:26AM EDT | 305.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 50 | 263 | 63.28% |
| BIIB170818C00307500 | 2017-08-16 10:39AM EDT | 307.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 5 | 192 | 76.76% |
| BIIB170818C00310000 | 2017-08-16 10:40AM EDT | 310.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 3 | 399 | 69.14% |
| BIIB170818C00315000 | 2017-08-11 11:16AM EDT | 315.00 | 0.07 | 0.00 | 0.15 | +0.02 | +40.00% | 15 | 207 | 91.80% |
| BIIB170818C00317500 | 2017-08-11 5:10PM EDT | 317.50 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 105.27% |
| BIIB170818C00320000 | 2017-08-10 1:29PM EDT | 320.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 247 | 114.45% |
| BIIB170818C00325000 | 2017-07-28 3:59PM EDT | 325.00 | 0.35 | 0.10 | 0.55 | -0.21 | -37.50% | 6 | 41 | 144.14% |
| BIIB170818C00330000 | 2017-08-16 9:47AM EDT | 330.00 | 0.39 | 0.00 | 1.25 | 0.00 | - | 5 | 35 | 177.83% |
| BIIB170818C00335000 | 2017-08-01 10:49AM EDT | 335.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 5 | 12 | 129.69% |
| BIIB170818C00340000 | 2017-08-11 10:57AM EDT | 340.00 | 1.33 | 0.00 | 0.30 | +1.12 | +533.33% | 5 | 28 | 161.33% |
| BIIB170818C00350000 | 2017-06-22 5:57PM EDT | 350.00 | 0.62 | 0.45 | 0.65 | 0.00 | - | 4 | 0 | 224.81% |
| BIIB170818C00355000 | 2017-06-23 12:05PM EDT | 355.00 | 0.35 | 0.30 | 0.45 | -0.11 | -23.91% | 11 | 10 | 221.88% |
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 | 345.31% |
| BIIB170818P00190000 | 2017-06-22 5:58PM EDT | 190.00 | 0.21 | 0.00 | 0.20 | 0.00 | - | 10 | 10 | 317.19% |
| BIIB170818P00200000 | 2017-07-28 11:45PM EDT | 200.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 295.31% |
| BIIB170818P00210000 | 2017-06-22 5:58PM EDT | 210.00 | 0.75 | 0.30 | 0.45 | 0.00 | - | 5 | 5 | 296.09% |
| BIIB170818P00215000 | 2017-07-25 9:46AM EDT | 215.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 42 | 240.23% |
| BIIB170818P00220000 | 2017-06-22 5:58PM EDT | 220.00 | 1.11 | 0.60 | 0.75 | 0.00 | - | 20 | 34 | 285.16% |
| BIIB170818P00225000 | 2017-07-19 12:44PM EDT | 225.00 | 0.22 | 0.15 | 0.25 | 0.00 | - | 10 | 29 | 214.06% |
| BIIB170818P00230000 | 2017-07-26 1:28PM EDT | 230.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 6 | 20 | 196.48% |
| BIIB170818P00235000 | 2017-08-16 9:48AM EDT | 235.00 | 0.13 | 0.00 | 1.25 | 0.00 | - | 5 | 58 | 219.34% |
| BIIB170818P00240000 | 2017-08-11 11:19AM EDT | 240.00 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 15 | 98 | 133.59% |
| BIIB170818P00245000 | 2017-08-16 3:50PM EDT | 245.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 450 | 182.23% |
| BIIB170818P00250000 | 2017-08-17 1:26PM EDT | 250.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 1,347 | 118.36% |
| BIIB170818P00255000 | 2017-08-16 3:50PM EDT | 255.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 14 | 232 | 89.84% |
| BIIB170818P00257500 | 2017-08-07 11:16AM EDT | 257.50 | 0.12 | 0.00 | 0.15 | -0.62 | -83.78% | 10 | 37 | 87.11% |
| BIIB170818P00260000 | 2017-08-14 12:57PM EDT | 260.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 232 | 75.39% |
| BIIB170818P00262500 | 2017-08-14 3:55PM EDT | 262.50 | 0.08 | 0.00 | 1.30 | 0.00 | - | 6 | 78 | 110.25% |
| BIIB170818P00265000 | 2017-08-17 11:33AM EDT | 265.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 20 | 372 | 60.94% |
| BIIB170818P00267500 | 2017-08-14 3:55PM EDT | 267.50 | 0.19 | 0.00 | 0.15 | 0.00 | - | 6 | 389 | 57.03% |
| BIIB170818P00270000 | 2017-08-18 9:33AM EDT | 270.00 | 0.33 | 0.00 | 0.10 | +0.23 | +230.00% | 1 | 482 | 51.76% |
| BIIB170818P00272500 | 2017-08-16 11:08AM EDT | 272.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 9 | 236 | 43.75% |
| BIIB170818P00275000 | 2017-08-18 11:52AM EDT | 275.00 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 21 | 505 | 35.45% |
| BIIB170818P00277500 | 2017-08-18 11:19AM EDT | 277.50 | 0.13 | 0.00 | 0.10 | -0.22 | -62.86% | 21 | 242 | 26.95% |
| BIIB170818P00280000 | 2017-08-18 11:25AM EDT | 280.00 | 0.22 | 0.00 | 0.15 | -0.26 | -54.17% | 71 | 480 | 20.07% |
| BIIB170818P00282500 | 2017-08-18 11:50AM EDT | 282.50 | 0.25 | 0.15 | 0.40 | -0.65 | -72.22% | 53 | 169 | 14.75% |
| BIIB170818P00285000 | 2017-08-18 11:33AM EDT | 285.00 | 1.55 | 1.10 | 1.45 | -0.45 | -22.50% | 69 | 577 | 9.82% |
| BIIB170818P00287500 | 2017-08-18 12:34PM EDT | 287.50 | 3.40 | 3.10 | 3.70 | +0.22 | +6.92% | 125 | 513 | 0.00% |
| BIIB170818P00290000 | 2017-08-18 12:28PM EDT | 290.00 | 6.10 | 5.60 | 6.30 | +0.33 | +5.72% | 32 | 464 | 12.50% |
| BIIB170818P00292500 | 2017-08-18 10:05AM EDT | 292.50 | 9.54 | 8.20 | 8.70 | +1.54 | +19.25% | 1 | 92 | 0.00% |
| BIIB170818P00295000 | 2017-08-18 11:25AM EDT | 295.00 | 11.60 | 10.70 | 11.20 | +3.08 | +36.15% | 11 | 85 | 0.00% |
| BIIB170818P00297500 | 2017-08-18 11:35AM EDT | 297.50 | 13.50 | 12.90 | 13.40 | +3.10 | +29.81% | 1 | 45 | 0.00% |
| BIIB170818P00300000 | 2017-08-17 3:44PM EDT | 300.00 | 15.21 | 15.40 | 16.00 | 0.00 | - | 5 | 41 | 0.00% |
| BIIB170818P00302500 | 2017-08-17 10:19AM EDT | 302.50 | 12.60 | 18.10 | 18.70 | 0.00 | - | 1 | 3 | 0.00% |
| BIIB170818P00305000 | 2017-08-17 11:23AM EDT | 305.00 | 15.40 | 20.50 | 21.10 | 0.00 | - | 8 | 36 | 0.00% |
| BIIB170818P00307500 | 2017-08-18 11:10AM EDT | 307.50 | 25.90 | 23.20 | 23.70 | +6.10 | +30.81% | 1 | 7 | 0.00% |
| BIIB170818P00310000 | 2017-08-15 9:50AM EDT | 310.00 | 23.10 | 25.10 | 27.70 | 0.00 | - | 1 | 1 | 83.20% |
| BIIB170818P00312500 | 2017-08-18 12:31PM EDT | 312.50 | 21.60 | 27.20 | 30.10 | 0.00 | - | 1 | 1 | 152.44% |
| BIIB170818P00315000 | 2017-08-17 10:30AM EDT | 315.00 | 23.90 | 30.40 | 31.30 | 0.00 | - | 1 | 1 | 50.00% |
| BIIB170818P00320000 | 2017-08-17 9:57AM EDT | 320.00 | 28.20 | 35.40 | 36.50 | 0.00 | - | 4 | 3 | 119.92% |
| BIIB170818P00340000 | 2017-06-22 5:58PM EDT | 340.00 | 57.36 | 58.40 | 60.80 | 0.00 | - | 1 | 0 | 308.69% |
| BIIB170818P00345000 | 2017-07-28 11:45PM EDT | 345.00 | 50.30 | 55.90 | 59.90 | 0.00 | - | 1 | 1 | 0.00% |
