CallsforSeptember 22, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB170922C00260000 | 2017-09-06 12:58PM EDT | 260.00 | 61.46 | 65.30 | 69.00 | 0.00 | - | 1 | 2 | 544.63% |
| BIIB170922C00270000 | 2017-09-08 2:35PM EDT | 270.00 | 55.33 | 55.40 | 59.20 | +15.06 | +37.40% | 1 | 7 | 484.77% |
| BIIB170922C00275000 | 2017-09-20 3:50PM EDT | 275.00 | 44.09 | 38.80 | 41.70 | 0.00 | - | 25 | 20 | 135.35% |
| BIIB170922C00277500 | 2017-09-15 3:36PM EDT | 277.50 | 44.64 | 41.90 | 45.60 | +32.02 | +253.72% | 1 | 1 | 316.06% |
| BIIB170922C00280000 | 2017-09-20 3:50PM EDT | 280.00 | 39.00 | 34.00 | 36.60 | 0.00 | - | 25 | 21 | 124.41% |
| BIIB170922C00282500 | 2017-09-06 12:28PM EDT | 282.50 | 39.67 | 42.80 | 46.40 | 0.00 | - | 10 | 34 | 402.59% |
| BIIB170922C00285000 | 2017-09-21 10:13AM EDT | 285.00 | 31.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIIB170922C00287500 | 2017-09-20 12:10PM EDT | 287.50 | 32.70 | 26.40 | 29.00 | 0.00 | - | 170 | 54 | 92.97% |
| BIIB170922C00290000 | 2017-09-21 10:13AM EDT | 290.00 | 26.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BIIB170922C00292500 | 2017-09-20 9:42AM EDT | 292.50 | 25.50 | 21.60 | 23.90 | 0.00 | - | 1 | 4 | 81.84% |
| BIIB170922C00295000 | 2017-09-21 11:30AM EDT | 295.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BIIB170922C00297500 | 2017-09-21 9:31AM EDT | 297.50 | 18.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB170922C00300000 | 2017-09-19 11:02AM EDT | 300.00 | 17.40 | 13.70 | 16.60 | 0.00 | - | 1 | 30 | 51.95% |
| BIIB170922C00302500 | 2017-09-20 9:30AM EDT | 302.50 | 15.75 | 11.30 | 13.60 | 0.00 | - | 1 | 15 | 78.22% |
| BIIB170922C00305000 | 2017-09-21 3:50PM EDT | 305.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| BIIB170922C00307500 | 2017-09-21 9:59AM EDT | 307.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BIIB170922C00310000 | 2017-09-21 10:03AM EDT | 310.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| BIIB170922C00312500 | 2017-09-14 11:10AM EDT | 312.50 | 13.60 | 8.80 | 11.70 | 0.00 | - | 1 | 38 | 136.28% |
| BIIB170922C00315000 | 2017-09-21 3:24PM EDT | 315.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| BIIB170922C00317500 | 2017-09-21 3:24PM EDT | 317.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| BIIB170922C00320000 | 2017-09-21 3:59PM EDT | 320.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| BIIB170922C00322500 | 2017-09-21 3:33PM EDT | 322.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| BIIB170922C00325000 | 2017-09-21 3:50PM EDT | 325.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| BIIB170922C00327500 | 2017-09-21 9:51AM EDT | 327.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| BIIB170922C00330000 | 2017-09-21 1:16PM EDT | 330.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| BIIB170922C00332500 | 2017-09-20 11:42AM EDT | 332.50 | 0.29 | 0.00 | 0.50 | 0.00 | - | 5 | 39 | 64.26% |
| BIIB170922C00335000 | 2017-09-21 9:44AM EDT | 335.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| BIIB170922C00337500 | 2017-09-21 9:31AM EDT | 337.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BIIB170922C00340000 | 2017-09-20 1:08PM EDT | 340.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 60 | 1,076 | 74.80% |
| BIIB170922C00342500 | 2017-09-15 11:53PM EDT | 342.50 | 2.00 | 0.20 | 0.75 | 0.00 | - | 8 | 8 | 103.61% |
| BIIB170922C00345000 | 2017-09-15 11:53PM EDT | 345.00 | 0.80 | 0.15 | 0.60 | 0.00 | - | 5 | 10 | 105.27% |
| BIIB170922C00347500 | 2017-09-21 9:41AM EDT | 347.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BIIB170922C00350000 | 2017-09-15 1:46PM EDT | 350.00 | 0.33 | 0.10 | 0.50 | -0.07 | -17.50% | 60 | 322 | 113.38% |
| BIIB170922C00352500 | 2017-09-18 11:34AM EDT | 352.50 | 0.19 | 0.00 | 1.80 | 0.00 | - | 6 | 46 | 150.20% |
| BIIB170922C00355000 | 2017-09-05 12:56PM EDT | 355.00 | 0.45 | 0.65 | 1.60 | 0.00 | - | 7 | 8 | 166.02% |
| BIIB170922C00360000 | 2017-09-18 11:30AM EDT | 360.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 11 | 111.72% |
PutsforSeptember 22, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB170922P00250000 | 2017-08-18 11:46PM EDT | 250.00 | 0.55 | 0.75 | 1.10 | 0.00 | - | 5 | 5 | 275.10% |
| BIIB170922P00255000 | 2017-09-01 11:44PM EDT | 255.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 176.56% |
| BIIB170922P00260000 | 2017-08-25 11:05AM EDT | 260.00 | 0.90 | 0.75 | 1.05 | -0.75 | -45.45% | 3 | 1 | 235.25% |
| BIIB170922P00262500 | 2017-08-29 9:30AM EDT | 262.50 | 1.52 | 0.05 | 0.25 | 0.00 | - | 2 | 1 | 164.06% |
| BIIB170922P00265000 | 2017-09-01 11:44PM EDT | 265.00 | 0.90 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 156.64% |
| BIIB170922P00267500 | 2017-08-18 11:46PM EDT | 267.50 | 2.50 | 2.90 | 3.30 | 0.00 | - | 10 | 10 | 288.38% |
| BIIB170922P00270000 | 2017-09-12 1:42PM EDT | 270.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 40 | 23 | 122.66% |
| BIIB170922P00272500 | 2017-09-13 10:49AM EDT | 272.50 | 0.32 | 0.00 | 0.10 | 0.00 | - | 5 | 15 | 116.02% |
| BIIB170922P00275000 | 2017-09-15 12:45PM EDT | 275.00 | 0.05 | 0.00 | 0.10 | -0.23 | -82.14% | 2 | 126 | 109.38% |
| BIIB170922P00277500 | 2017-09-15 10:49AM EDT | 277.50 | 0.11 | 0.00 | 0.10 | -0.04 | -26.67% | 5 | 8 | 103.13% |
| BIIB170922P00280000 | 2017-09-14 9:47AM EDT | 280.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 2 | 12 | 118.16% |
| BIIB170922P00282500 | 2017-09-13 11:49AM EDT | 282.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 11 | 95.31% |
| BIIB170922P00285000 | 2017-09-18 10:06AM EDT | 285.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 6 | 17 | 83.59% |
| BIIB170922P00287500 | 2017-09-18 2:35PM EDT | 287.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 77.34% |
| BIIB170922P00290000 | 2017-09-18 2:44PM EDT | 290.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 10 | 20 | 70.70% |
| BIIB170922P00292500 | 2017-09-20 2:50PM EDT | 292.50 | 0.12 | 0.00 | 0.10 | 0.00 | - | 80 | 101 | 64.45% |
| BIIB170922P00295000 | 2017-09-21 9:30AM EDT | 295.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BIIB170922P00297500 | 2017-09-21 12:35PM EDT | 297.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BIIB170922P00300000 | 2017-09-21 9:32AM EDT | 300.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| BIIB170922P00302500 | 2017-09-20 11:34AM EDT | 302.50 | 0.37 | 0.00 | 0.15 | 0.00 | - | 10 | 30 | 46.58% |
| BIIB170922P00305000 | 2017-09-21 12:54PM EDT | 305.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| BIIB170922P00307500 | 2017-09-21 3:59PM EDT | 307.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| BIIB170922P00310000 | 2017-09-21 3:24PM EDT | 310.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| BIIB170922P00312500 | 2017-09-21 3:53PM EDT | 312.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 3.13% |
| BIIB170922P00315000 | 2017-09-21 3:44PM EDT | 315.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.10% |
| BIIB170922P00317500 | 2017-09-21 12:56PM EDT | 317.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BIIB170922P00320000 | 2017-09-21 3:39PM EDT | 320.00 | 4.44 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| BIIB170922P00322500 | 2017-09-21 9:42AM EDT | 322.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIIB170922P00325000 | 2017-09-21 10:06AM EDT | 325.00 | 8.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BIIB170922P00327500 | 2017-09-19 9:30AM EDT | 327.50 | 10.30 | 11.20 | 13.40 | 0.00 | - | 1 | 7 | 71.44% |
| BIIB170922P00330000 | 2017-09-15 11:53PM EDT | 330.00 | 8.77 | 9.40 | 10.60 | 0.00 | - | 10 | 14 | 0.00% |
| BIIB170922P00332500 | 2017-09-18 11:42AM EDT | 332.50 | 12.90 | 15.90 | 18.70 | 0.00 | - | 4 | 1 | 97.46% |
| BIIB170922P00335000 | 2017-09-21 2:12PM EDT | 335.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BIIB170922P00340000 | 2017-09-13 10:49AM EDT | 340.00 | 14.80 | 17.80 | 20.30 | 0.00 | - | 3 | 4 | 0.00% |
Sorry for the inconvenience but we had to move some things around. You can find your portfolios here.