CallsforAugust 25, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB170825C00245000 | 2017-08-23 2:33AM EDT | 245.00 | 41.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BIIB170825C00260000 | 2017-08-16 12:54PM EDT | 260.00 | 35.22 | 19.80 | 23.30 | 0.00 | - | 3 | 6 | 0.00% |
| BIIB170825C00270000 | 2017-08-22 12:07PM EDT | 270.00 | 18.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIIB170825C00272500 | 2017-08-21 12:16PM EDT | 272.50 | 11.30 | 13.90 | 15.20 | 0.00 | - | 4 | 28 | 52.66% |
| BIIB170825C00275000 | 2017-08-22 3:25PM EDT | 275.00 | 11.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB170825C00277500 | 2017-08-18 10:54AM EDT | 277.50 | 7.06 | 6.00 | 6.50 | -3.54 | -33.40% | 25 | 5 | 0.00% |
| BIIB170825C00280000 | 2017-08-22 12:36PM EDT | 280.00 | 7.57 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| BIIB170825C00282500 | 2017-08-22 12:18PM EDT | 282.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BIIB170825C00285000 | 2017-08-22 3:12PM EDT | 285.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| BIIB170825C00287500 | 2017-08-22 3:33PM EDT | 287.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.78% |
| BIIB170825C00290000 | 2017-08-22 3:59PM EDT | 290.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 3.13% |
| BIIB170825C00292500 | 2017-08-22 3:55PM EDT | 292.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 537 | 0 | 6.25% |
| BIIB170825C00295000 | 2017-08-22 2:22PM EDT | 295.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| BIIB170825C00297500 | 2017-08-22 3:12PM EDT | 297.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| BIIB170825C00300000 | 2017-08-22 12:47PM EDT | 300.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BIIB170825C00302500 | 2017-08-22 11:41AM EDT | 302.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| BIIB170825C00305000 | 2017-08-18 3:57PM EDT | 305.00 | 0.15 | 0.00 | 0.15 | -0.20 | -57.14% | 52 | 142 | 38.09% |
| BIIB170825C00307500 | 2017-08-17 3:11PM EDT | 307.50 | 0.20 | 0.00 | 0.40 | 0.00 | - | 40 | 46 | 51.27% |
| BIIB170825C00310000 | 2017-08-17 11:53AM EDT | 310.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 30 | 40 | 57.28% |
| BIIB170825C00312500 | 2017-07-26 12:28PM EDT | 312.50 | 2.20 | 0.50 | 1.65 | 0.00 | - | 1 | 4 | 76.61% |
| BIIB170825C00315000 | 2017-08-17 12:22PM EDT | 315.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 20 | 74 | 55.18% |
| BIIB170825C00320000 | 2017-08-11 5:10PM EDT | 320.00 | 0.66 | 0.00 | 2.45 | 0.00 | - | 2 | 2 | 94.43% |
PutsforAugust 25, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB170825P00245000 | 2017-08-10 1:05PM EDT | 245.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | 5 | 7 | 82.23% |
| BIIB170825P00247500 | 2017-08-04 2:23PM EDT | 247.50 | 0.20 | 0.00 | 0.35 | -1.10 | -84.62% | 3 | 3 | 81.84% |
| BIIB170825P00250000 | 2017-08-07 11:57AM EDT | 250.00 | 0.33 | 0.00 | 0.25 | -1.21 | -78.57% | 2 | 10 | 73.05% |
| BIIB170825P00252500 | 2017-07-14 11:54PM EDT | 252.50 | 3.00 | 1.60 | 2.25 | 0.00 | - | 5 | 5 | 123.49% |
| BIIB170825P00255000 | 2017-08-21 3:17PM EDT | 255.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 26 | 56.25% |
| BIIB170825P00257500 | 2017-08-08 3:58PM EDT | 257.50 | 0.20 | 0.15 | 0.60 | 0.00 | - | 5 | 6 | 72.27% |
| BIIB170825P00260000 | 2017-08-18 1:51PM EDT | 260.00 | 0.23 | 0.15 | 0.25 | -0.02 | -8.00% | 16 | 31 | 59.38% |
| BIIB170825P00262500 | 2017-08-18 3:55PM EDT | 262.50 | 0.20 | 0.15 | 0.35 | -0.03 | -13.04% | 20 | 35 | 56.84% |
| BIIB170825P00265000 | 2017-08-21 3:55PM EDT | 265.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 38 | 76 | 43.95% |
| BIIB170825P00267500 | 2017-08-16 10:48AM EDT | 267.50 | 0.24 | 0.40 | 0.55 | 0.00 | - | 10 | 26 | 53.91% |
| BIIB170825P00270000 | 2017-08-21 12:07PM EDT | 270.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 47 | 104 | 37.70% |
| BIIB170825P00272500 | 2017-08-22 2:32PM EDT | 272.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| BIIB170825P00275000 | 2017-08-22 3:48PM EDT | 275.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| BIIB170825P00277500 | 2017-08-22 3:48PM EDT | 277.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| BIIB170825P00280000 | 2017-08-22 3:42PM EDT | 280.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| BIIB170825P00282500 | 2017-08-22 3:56PM EDT | 282.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| BIIB170825P00285000 | 2017-08-22 3:47PM EDT | 285.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| BIIB170825P00287500 | 2017-08-22 3:56PM EDT | 287.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| BIIB170825P00290000 | 2017-08-22 3:32PM EDT | 290.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BIIB170825P00292500 | 2017-08-22 12:40PM EDT | 292.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BIIB170825P00295000 | 2017-08-18 11:46PM EDT | 295.00 | 12.76 | 13.10 | 13.80 | 0.00 | - | 10 | 21 | 82.63% |
| BIIB170825P00297500 | 2017-08-18 11:46PM EDT | 297.50 | 11.60 | 15.50 | 16.20 | 0.00 | - | 10 | 8 | 89.99% |
| BIIB170825P00300000 | 2017-08-22 3:32PM EDT | 300.00 | 13.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BIIB170825P00302500 | 2017-08-17 9:57AM EDT | 302.50 | 11.40 | 20.20 | 21.30 | 0.00 | - | 5 | 11 | 104.47% |
| BIIB170825P00305000 | 2017-08-18 11:46PM EDT | 305.00 | 14.30 | 22.60 | 23.70 | 0.00 | - | 3 | 3 | 110.64% |
| BIIB170825P00312500 | 2017-08-18 11:46PM EDT | 312.50 | 17.40 | 28.70 | 31.90 | 0.00 | - | 7 | 7 | 126.83% |
