CallsforJuly 21, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB170721C00155000 | 2017-01-18 1:27PM EDT | 155.00 | 130.19 | 125.40 | 129.10 | 0.00 | - | 1 | 80 | 612.30% |
| BIIB170721C00175000 | 2016-12-10 12:48AM EDT | 175.00 | 119.40 | 114.50 | 117.40 | 0.00 | - | 1 | 1 | 939.45% |
| BIIB170721C00200000 | 2017-07-19 3:49PM EDT | 200.00 | 81.16 | 80.60 | 82.20 | 0.00 | - | 5 | 13 | 374.22% |
| BIIB170721C00205000 | 2017-06-19 2:15PM EDT | 205.00 | 56.70 | 54.90 | 57.60 | 7.20 | 14.55% | 1 | 2 | 0.00% |
| BIIB170721C00210000 | 2017-06-22 1:09PM EDT | 210.00 | 73.47 | 70.10 | 72.60 | 22.77 | 44.91% | 2 | 3 | 358.59% |
| BIIB170721C00215000 | 2017-06-02 11:48PM EDT | 215.00 | 80.50 | 41.00 | 44.60 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB170721C00220000 | 2017-07-20 12:39PM EDT | 220.00 | 64.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BIIB170721C00225000 | 2017-06-21 9:53AM EDT | 225.00 | 47.00 | 54.90 | 57.80 | 0.00 | - | 1 | 2 | 299.61% |
| BIIB170721C00230000 | 2017-07-20 12:53PM EDT | 230.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIIB170721C00235000 | 2017-06-19 11:36AM EDT | 235.00 | 25.00 | 26.10 | 27.50 | 3.10 | 14.16% | 1 | 64 | 0.00% |
| BIIB170721C00240000 | 2017-07-17 12:15PM EDT | 240.00 | 44.12 | 41.00 | 43.10 | 0.00 | - | 5 | 79 | 190.82% |
| BIIB170721C00245000 | 2017-07-20 12:50PM EDT | 245.00 | 38.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIIB170721C00250000 | 2017-07-20 9:40AM EDT | 250.00 | 32.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BIIB170721C00252500 | 2017-06-22 5:57PM EDT | 252.50 | 17.00 | 28.70 | 30.90 | 0.00 | - | 6 | 6 | 152.83% |
| BIIB170721C00255000 | 2017-07-20 2:14PM EDT | 255.00 | 28.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BIIB170721C00257500 | 2017-06-22 5:57PM EDT | 257.50 | 6.90 | 24.10 | 26.20 | 0.00 | - | 6 | 6 | 144.82% |
| BIIB170721C00260000 | 2017-07-20 12:27PM EDT | 260.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BIIB170721C00262500 | 2017-07-19 9:59AM EDT | 262.50 | 20.10 | 18.10 | 19.70 | 0.00 | - | 1 | 16 | 106.25% |
| BIIB170721C00265000 | 2017-07-20 2:37PM EDT | 265.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 0.00% |
| BIIB170721C00267500 | 2017-07-17 10:44AM EDT | 267.50 | 15.89 | 13.60 | 14.20 | 0.00 | - | 1 | 239 | 64.06% |
| BIIB170721C00270000 | 2017-07-20 3:24PM EDT | 270.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| BIIB170721C00272500 | 2017-07-20 3:06PM EDT | 272.50 | 9.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BIIB170721C00275000 | 2017-07-20 3:17PM EDT | 275.00 | 7.04 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| BIIB170721C00277500 | 2017-07-20 2:19PM EDT | 277.50 | 6.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| BIIB170721C00280000 | 2017-07-20 3:56PM EDT | 280.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| BIIB170721C00282500 | 2017-07-20 3:58PM EDT | 282.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 496 | 0 | 1.56% |
| BIIB170721C00285000 | 2017-07-20 3:58PM EDT | 285.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 931 | 0 | 6.25% |
| BIIB170721C00287500 | 2017-07-20 3:59PM EDT | 287.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 374 | 0 | 12.50% |
| BIIB170721C00290000 | 2017-07-20 3:21PM EDT | 290.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,247 | 0 | 12.50% |
| BIIB170721C00292500 | 2017-07-20 2:39PM EDT | 292.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| BIIB170721C00295000 | 2017-07-19 12:57PM EDT | 295.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 37 | 382 | 53.13% |
| BIIB170721C00300000 | 2017-07-20 10:00AM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BIIB170721C00305000 | 2017-07-20 12:00PM EDT | 305.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BIIB170721C00310000 | 2017-07-14 12:40PM EDT | 310.00 | 0.05 | 0.00 | 0.15 | -0.03 | -37.50% | 7 | 106 | 85.94% |
| BIIB170721C00315000 | 2017-06-29 2:08PM EDT | 315.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 32 | 632 | 101.95% |
| BIIB170721C00320000 | 2017-07-05 2:09PM EDT | 320.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 122 | 96.09% |
| BIIB170721C00325000 | 2017-07-10 12:33PM EDT | 325.00 | 0.03 | 0.00 | 0.45 | 0.00 | - | 10 | 97 | 141.80% |
| BIIB170721C00330000 | 2017-06-27 3:14PM EDT | 330.00 | 0.15 | 0.00 | 2.00 | 0.00 | - | 157 | 537 | 205.27% |
| BIIB170721C00335000 | 2017-07-17 10:59AM EDT | 335.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 40 | 178.71% |
| BIIB170721C00340000 | 2017-06-22 3:26PM EDT | 340.00 | 0.20 | 0.05 | 0.20 | 0.19 | 1,900.00% | 1 | 11 | 163.28% |
| BIIB170721C00345000 | 2017-06-29 12:49PM EDT | 345.00 | 0.05 | 0.00 | 1.90 | 0.00 | - | 4 | 6 | 244.73% |
| BIIB170721C00350000 | 2017-06-02 11:48PM EDT | 350.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 3 | 247 | 189.06% |
| BIIB170721C00355000 | 2017-06-02 11:48PM EDT | 355.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 116 | 199.22% |
| BIIB170721C00360000 | 2017-06-02 11:48PM EDT | 360.00 | 0.19 | 0.00 | 0.30 | 0.00 | - | 5 | 15 | 209.38% |
| BIIB170721C00365000 | 2017-06-02 11:48PM EDT | 365.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | 5 | 6 | 219.53% |
| BIIB170721C00370000 | 2017-06-21 1:26PM EDT | 370.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 16 | 201.56% |
| BIIB170721C00375000 | 2017-06-21 10:35AM EDT | 375.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 209.38% |
| BIIB170721C00380000 | 2017-06-02 11:48PM EDT | 380.00 | 0.60 | 0.00 | 0.30 | 0.00 | - | 3 | 3 | 248.05% |
| BIIB170721C00385000 | 2017-01-19 10:30AM EDT | 385.00 | 2.25 | 1.35 | 4.20 | 0.00 | - | 1 | 7 | 430.86% |
| BIIB170721C00390000 | 2017-01-13 10:30AM EDT | 390.00 | 3.20 | 2.10 | 4.20 | -2.70 | -45.76% | 1 | 1 | 457.72% |
| BIIB170721C00395000 | 2017-01-09 12:21PM EDT | 395.00 | 4.00 | 2.90 | 4.70 | 0.60 | 17.65% | 5 | 11 | 493.56% |
| BIIB170721C00400000 | 2017-01-26 4:52PM EDT | 400.00 | 1.10 | 0.10 | 2.60 | 0.00 | - | 1 | 24 | 400.20% |
| BIIB170721C00405000 | 2017-01-24 12:20PM EDT | 405.00 | 0.65 | 0.00 | 1.85 | 0.00 | - | 2 | 3 | 383.01% |
| BIIB170721C00410000 | 2017-01-24 12:15PM EDT | 410.00 | 0.60 | 0.00 | 2.30 | 0.00 | - | 10 | 10 | 408.98% |
| BIIB170721C00415000 | 2017-01-13 10:30AM EDT | 415.00 | 1.60 | 0.95 | 2.85 | -0.05 | -3.03% | 2 | 11 | 462.79% |
| BIIB170721C00420000 | 2017-01-24 3:48PM EDT | 420.00 | 1.00 | 0.00 | 1.60 | 0.00 | - | 2 | 121 | 402.73% |
| BIIB170721C00430000 | 2017-01-12 10:30AM EDT | 430.00 | 1.05 | 0.25 | 2.50 | 0.00 | - | 2 | 3 | 464.06% |
| BIIB170721C00440000 | 2016-12-17 12:46AM EDT | 440.00 | 1.50 | 0.25 | 2.95 | 0.00 | - | 1 | 1 | 497.46% |
| BIIB170721C00450000 | 2016-12-10 12:48AM EDT | 450.00 | 1.50 | 0.70 | 3.30 | 0.00 | - | 1 | 0 | 539.45% |
PutsforJuly 21, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB170721P00155000 | 2017-01-11 10:34AM EDT | 155.00 | 1.15 | 0.20 | 1.00 | 0.00 | - | 1 | 24 | 582.23% |
| BIIB170721P00160000 | 2017-01-17 10:30AM EDT | 160.00 | 0.95 | 0.15 | 1.90 | 0.00 | - | 1 | 26 | 608.79% |
| BIIB170721P00165000 | 2017-01-11 10:30AM EDT | 165.00 | 1.15 | 0.65 | 1.45 | 0.00 | - | 10 | 26 | 582.42% |
| BIIB170721P00170000 | 2016-12-29 2:27PM EDT | 170.00 | 2.30 | 1.20 | 2.50 | 0.00 | - | 5 | 16 | 622.07% |
| BIIB170721P00175000 | 2017-06-02 11:48PM EDT | 175.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 5 | 416.41% |
| BIIB170721P00180000 | 2016-12-07 3:41PM EDT | 180.00 | 3.00 | 1.10 | 4.00 | 0.00 | - | 2 | 13 | 606.45% |
| BIIB170721P00185000 | 2017-06-02 11:48PM EDT | 185.00 | 0.14 | 0.00 | 0.70 | 0.00 | - | 10 | 21 | 391.80% |
| BIIB170721P00190000 | 2017-06-02 11:48PM EDT | 190.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 373.83% |
| BIIB170721P00195000 | 2017-06-02 11:48PM EDT | 195.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 10 | 20 | 292.97% |
| BIIB170721P00200000 | 2017-07-06 2:20PM EDT | 200.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 5 | 74 | 253.13% |
| BIIB170721P00205000 | 2017-06-23 9:39AM EDT | 205.00 | 0.10 | 0.00 | 0.10 | 0.05 | 100.00% | 1 | 111 | 236.72% |
| BIIB170721P00210000 | 2017-07-03 10:08AM EDT | 210.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 130 | 220.31% |
| BIIB170721P00215000 | 2017-07-05 3:37PM EDT | 215.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 10 | 72 | 204.69% |
| BIIB170721P00220000 | 2017-07-06 9:30AM EDT | 220.00 | 0.97 | 0.00 | 0.10 | 0.00 | - | 5 | 122 | 188.28% |
| BIIB170721P00225000 | 2017-07-06 2:20PM EDT | 225.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 4 | 195 | 173.44% |
| BIIB170721P00230000 | 2017-07-18 3:25PM EDT | 230.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 1 | 626 | 182.23% |
| BIIB170721P00235000 | 2017-07-18 3:32PM EDT | 235.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 442 | 142.97% |
| BIIB170721P00237500 | 2017-07-20 11:10AM EDT | 237.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BIIB170721P00240000 | 2017-07-14 3:33PM EDT | 240.00 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 6 | 1,116 | 127.73% |
| BIIB170721P00242500 | 2017-07-06 12:31PM EDT | 242.50 | 0.20 | 0.05 | 0.20 | 0.00 | - | 2 | 25 | 136.33% |
| BIIB170721P00245000 | 2017-07-20 9:31AM EDT | 245.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BIIB170721P00247500 | 2017-07-20 11:10AM EDT | 247.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BIIB170721P00250000 | 2017-07-18 2:11PM EDT | 250.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 3 | 1,116 | 98.44% |
| BIIB170721P00252500 | 2017-07-11 11:20AM EDT | 252.50 | 0.34 | 0.00 | 0.20 | 0.00 | - | 20 | 437 | 100.39% |
| BIIB170721P00255000 | 2017-07-20 10:50AM EDT | 255.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| BIIB170721P00257500 | 2017-07-12 3:13PM EDT | 257.50 | 0.35 | 0.00 | 0.15 | 0.00 | - | 5 | 101 | 81.05% |
| BIIB170721P00260000 | 2017-07-20 11:16AM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| BIIB170721P00262500 | 2017-07-19 2:45PM EDT | 262.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 7 | 51 | 65.82% |
| BIIB170721P00265000 | 2017-07-19 2:29PM EDT | 265.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 12 | 1,414 | 58.20% |
| BIIB170721P00267500 | 2017-07-20 2:56PM EDT | 267.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 25.00% |
| BIIB170721P00270000 | 2017-07-20 11:11AM EDT | 270.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BIIB170721P00272500 | 2017-07-20 2:56PM EDT | 272.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 12.50% |
| BIIB170721P00275000 | 2017-07-20 3:48PM EDT | 275.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| BIIB170721P00277500 | 2017-07-20 3:31PM EDT | 277.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 6.25% |
| BIIB170721P00280000 | 2017-07-20 3:30PM EDT | 280.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| BIIB170721P00282500 | 2017-07-20 2:46PM EDT | 282.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| BIIB170721P00285000 | 2017-07-20 3:19PM EDT | 285.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BIIB170721P00287500 | 2017-07-19 9:55AM EDT | 287.50 | 5.92 | 5.80 | 6.70 | 0.00 | - | 1 | 27 | 44.29% |
| BIIB170721P00290000 | 2017-07-20 9:38AM EDT | 290.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB170721P00292500 | 2017-07-21 12:55AM EDT | 292.50 | 7.60 | 10.70 | 11.70 | 0.00 | - | 10 | 10 | 65.43% |
| BIIB170721P00295000 | 2017-07-07 9:32AM EDT | 295.00 | 24.00 | 20.80 | 21.70 | -1.00 | -4.00% | 5 | 64 | 222.68% |
| BIIB170721P00297500 | 2017-07-21 12:55AM EDT | 297.50 | 15.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BIIB170721P00300000 | 2017-07-20 10:07AM EDT | 300.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BIIB170721P00305000 | 2017-06-02 11:48PM EDT | 305.00 | 51.55 | 46.10 | 50.50 | 0.00 | - | 5 | 3 | 578.64% |
| BIIB170721P00310000 | 2017-07-20 12:09PM EDT | 310.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BIIB170721P00315000 | 2017-06-02 11:48PM EDT | 315.00 | 43.90 | 56.50 | 59.80 | 0.00 | - | 4 | 0 | 631.40% |
| BIIB170721P00320000 | 2017-06-02 11:48PM EDT | 320.00 | 47.40 | 61.40 | 64.60 | 0.00 | - | 2 | 0 | 654.74% |
| BIIB170721P00325000 | 2017-06-02 11:48PM EDT | 325.00 | 54.00 | 66.10 | 69.80 | 0.00 | - | 1 | 8 | 678.78% |
| BIIB170721P00330000 | 2017-06-19 10:18AM EDT | 330.00 | 72.00 | 67.50 | 70.20 | 16.40 | 29.50% | 1 | 2 | 630.18% |
| BIIB170721P00335000 | 2017-01-14 12:53AM EDT | 335.00 | 58.00 | 57.30 | 60.70 | 0.00 | - | 8 | 8 | 357.62% |
| BIIB170721P00340000 | 2016-12-29 3:18PM EDT | 340.00 | 63.49 | 64.90 | 67.80 | 0.00 | - | 1 | 32 | 430.49% |
| BIIB170721P00345000 | 2017-06-21 3:41PM EDT | 345.00 | 66.20 | 63.10 | 65.50 | 0.00 | - | 2 | 0 | 232.62% |
| BIIB170721P00350000 | 2017-06-02 11:48PM EDT | 350.00 | 59.35 | 91.80 | 95.10 | 0.00 | - | 15 | 0 | 800.10% |
| BIIB170721P00355000 | 2017-06-02 11:48PM EDT | 355.00 | 65.14 | 96.10 | 100.40 | 0.00 | - | 1 | 0 | 816.99% |
| BIIB170721P00360000 | 2017-03-09 12:36PM EDT | 360.00 | 68.40 | 68.20 | 70.40 | 0.48 | 0.71% | 1 | 0 | 0.00% |
| BIIB170721P00370000 | 2017-02-02 3:50AM EDT | 370.00 | 97.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BIIB170721P00375000 | 2017-02-02 3:50AM EDT | 375.00 | 95.99 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| BIIB170721P00380000 | 2017-01-30 11:01AM EDT | 380.00 | 104.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BIIB170721P00390000 | 2017-06-02 11:48PM EDT | 390.00 | 107.60 | 131.60 | 135.80 | 0.00 | - | 2 | 0 | 954.25% |
| BIIB170721P00395000 | 2017-06-22 5:57PM EDT | 395.00 | 126.40 | 112.70 | 115.20 | 0.00 | - | 1 | 1 | 313.67% |
| BIIB170721P00400000 | 2017-01-18 10:55AM EDT | 400.00 | 115.75 | 117.50 | 121.00 | 0.00 | - | 20 | 42 | 354.10% |
| BIIB170721P00430000 | 2017-01-28 12:55AM EDT | 430.00 | 156.00 | 150.10 | 153.90 | 0.00 | - | 12 | 0 | 563.57% |
| BIIB170721P00440000 | 2017-01-11 1:06PM EDT | 440.00 | 150.10 | 153.10 | 157.20 | 0.00 | - | 7 | 12 | 0.00% |
| BIIB170721P00450000 | 2017-01-25 4:54PM EDT | 450.00 | 176.70 | 170.10 | 173.60 | 0.00 | - | 22 | 0 | 600.10% |
| BIIB170721P00460000 | 2017-01-04 11:06AM EDT | 460.00 | 167.40 | 163.00 | 166.90 | 0.00 | - | 6 | 6 | 0.00% |
| BIIB170721P00470000 | 2017-01-11 3:48PM EDT | 470.00 | 183.60 | 183.10 | 187.00 | 0.00 | - | 88 | 68 | 0.00% |
