Options Charts

Option Chain | Option Quote

advertisement

(BIIB) Biogen Idec Inc

11/21/2009 5:20:50 AM
(All data 20 minutes delayed.)

All Near-the-Money

(Enter Underlying Symbol)

Last		46.38
Net Change	0.53
Percent Change	1.16%
Open	45.60
Previous Close	45.85
High	46.52
Low	45.56
Bid	45.89
Ask	46.38
Volume	2829055

= Near-the-Money

= At-the-Money

Nov 2009

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.IDKKF	0.00	16.30	16.50	0.0	0	0
.IDKKG	9.00	11.30	11.50	0.0	5	0
.IDKKH	6.15	6.30	6.50	0.2	3925	33
.IDKKI	1.40	1.35	1.50	0.5	8647	452
.IDKKJ	0.03	0.00	0.05	0.0	7897	66
.IDKKK	0.01	0.00	0.05	0.0	5714	10
.IHDKL	0.05	0.00	0.05	0.0	4582	0
.IHDKM	0.09	0.00	0.05	0.0	987	0
.IHDKN	0.05	0.00	0.05	0.0	50	0
.IHDKO	0.00	0.00	0.10	0.0	0	0

Strike
30.0
35.0
40.0
45.0
50.0
55.0
60.0
65.0
70.0
75.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.IDKWF	0.00	0.00	0.05	0.0	0	0
.IDKWG	0.10	0.00	0.05	0.0	350	0
.IDKWH	0.04	0.00	0.05	0.0	1476	0
.IDKWI	0.05	0.00	0.05	0.0	5802	11
.IDKWJ	3.60	3.50	3.70	-0.6	2447	45
.IDKWK	8.90	8.50	8.70	0.0	172	0
.IHDWL	0.00	13.50	13.70	0.0	0	0
.IHDWM	14.40	18.50	18.70	0.0	0	0
.IHDWN	0.00	23.40	23.80	0.0	0	0
.IHDWO	0.00	28.40	28.80	0.0	0	0

Dec 2009

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.IDKLE	0.00	21.00	21.60	0.0	0	0
.IDKLF	0.00	16.00	16.40	0.0	0	0
.IDKLG	10.70	11.20	11.60	0.0	31	0
.IDKLH	6.40	6.30	6.50	0.1	1054	5
.IDKLI	2.15	2.15	2.25	0.1	2684	166
.IDKLJ	0.40	0.35	0.45	0.0	3467	345
.IDKLK	0.10	0.05	0.15	0.0	928	3
.IHDLL	0.05	0.00	0.10	0.0	105	0
.IHDLM	0.00	0.00	0.10	0.0	0	0
.IHDLN	0.00	0.00	0.10	0.0	0	0
.IHDLO	0.00	0.00	0.10	0.0	0	0

Strike
25.0
30.0
35.0
40.0
45.0
50.0
55.0
60.0
65.0
70.0
75.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.IDKXE	0.00	0.00	0.10	0.0	0	0
.IDKXF	0.00	0.00	0.10	0.0	0	0
.IDKXG	0.05	0.00	0.10	0.0	54	0
.IDKXH	0.10	0.10	0.15	-0.1	1329	49
.IDKXI	0.86	0.85	0.95	-0.2	3727	1857
.IDKXJ	4.18	4.00	4.20	-0.3	377	11
.IDKXK	9.00	8.70	8.90	0.0	126	0
.IHDXL	13.70	13.60	14.00	0.0	140	0
.IHDXM	0.00	18.60	19.00	0.0	0	0
.IHDXN	0.00	23.40	24.00	0.0	0	0
.IHDXO	0.00	28.40	29.00	0.0	0	0

Jan 2010

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.IDKAZ	0.00	31.10	31.60	0.0	0	0
.IDKAW	0.00	28.80	29.20	0.0	0	0
.IDKAD	27.70	26.30	26.70	0.0	13	0
.IDKAX	0.00	23.60	24.20	0.0	0	0
.IHDAR	0.05	0.00	0.05	0.0	1238	0
.IHDAS	0.00	0.00	0.05	0.0	65	0
.IHDAT	0.00	0.00	0.05	0.0	881	0
.IHDAA	0.05	0.00	0.05	0.0	757	0
.IHDAB	0.05	0.00	0.05	0.0	440	0
.IHDAC	0.05	0.00	0.05	0.0	449	0

Strike
15.0
17.5
20.0
22.5
90.0
95.0
100.0
105.0
110.0
115.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.IDKMZ	0.05	0.00	0.10	0.0	34	0
.IDKMW	0.00	0.00	0.05	0.0	10	0
.IDKMD	0.00	0.00	0.05	0.0	65	0
.IDKMX	0.05	0.00	0.05	0.0	246	0
.IHDMQ	0.00	38.40	38.90	0.0	0	0
.IHDMR	0.00	43.40	43.90	0.0	0	0
.IHDMS	0.00	48.40	48.90	0.0	0	0
.IHDMT	0.00	53.40	53.90	0.0	0	0
.IHDMA	0.00	58.40	58.90	0.0	0	0
.IHDMB	62.40	63.40	63.90	0.0	0	0
.IHDMC	0.00	68.40	68.90	0.0	0	0

Apr 2010

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.IDKDE	0.00	21.30	21.70	0.0	0	0
.IDKDF	0.00	16.50	16.90	0.0	0	0
.IDKDG	10.71	11.90	12.30	0.0	28	0
.IDKDH	7.90	7.80	8.10	0.0	39	0
.IDKDI	4.70	4.50	4.80	0.4	440	30
.IDKDJ	2.25	2.30	2.45	0.2	507	35

Strike

25.0

30.0

35.0

40.0

45.0

50.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.IDKPE	0.10	0.05	0.10	0.0	5	0
.IDKPF	0.45	0.20	0.25	0.0	30	0
.IDKPG	0.60	0.55	0.65	-0.1	10900	10
.IDKPH	1.48	1.40	1.55	-0.1	1754	35
.IDKPI	3.40	3.10	3.30	0.0	1343	0
.IDKPJ	5.90	5.80	6.00	-0.1	306	45

Jan 2011

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.OIYAI	7.55	7.20	7.50	0.0	28	0
.OIYAJ	4.50	4.90	5.20	0.0	446	0
.OIYAK	3.40	3.20	3.50	0.0	1508	0
.OIYAL	2.10	1.95	2.20	0.0	466	0
.OIYAM	1.05	1.15	1.35	0.0	236	0
.OIYAN	0.65	0.60	0.85	0.0	369	0
.OIYAO	0.60	0.25	0.50	0.0	772	0
.OIYAP	0.30	0.15	0.40	0.0	400	0
.OIYAQ	0.95	0.00	0.30	0.0	85	0
.OIYAR	0.25	0.05	0.30	0.0	163	0
.OIYAS	0.05	0.00	0.20	0.0	155	0
.OIYAT	0.10	0.00	0.10	0.0	71	0

Strike
45.0
50.0
55.0
60.0
65.0
70.0
75.0
80.0
85.0
90.0
95.0
100.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.OIYMH	3.60	3.40	3.80	0.0	383	0
.OIYMI	5.80	5.50	5.80	0.0	1164	0
.OIYMJ	9.20	8.10	8.60	0.0	1115	0
.OIYMK	11.59	11.30	11.80	0.0	1381	0
.OIYML	17.30	15.20	15.70	0.0	79	0
.OIYMM	17.10	19.30	20.10	0.0	83	0
.OIYMN	24.80	23.80	25.20	0.0	61	0
.OIYMO	31.00	28.50	29.30	0.0	31	0
.OIYMP	30.60	33.40	34.90	0.0	10	0
.OIYMQ	42.60	38.30	39.90	0.0	4	0
.OIYMR	48.40	43.30	44.80	0.0	20	0
.OIYMS	0.00	48.30	50.10	0.0	0	0
.OIYMT	26.00	53.00	55.50	0.0	0	0

Jan 2012

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.YZUAF	21.00	18.30	19.90	0.0	20	0
.YZUAH	10.59	11.60	12.90	0.0	21	0
.YZUAJ	7.50	7.30	8.00	0.0	44	0
.YZUAL	4.00	3.90	4.60	0.0	39	0
.YZUAN	1.83	2.00	2.50	0.0	217	0

Strike

30.0

40.0

50.0

60.0

70.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.YZUMF	2.20	2.00	2.55	0.0	21	0
.YZUMH	5.70	5.30	5.80	0.0	15	0
.YZUMJ	11.60	10.10	10.70	0.0	58	0
.YZUML	18.70	16.60	17.60	0.0	10	0

= Near-the-Money

= At-the-Money