$184.21 +0.84 (0.46%) Allergan Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 184.21
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.84 (0.46%)
Prev Close: 183.37
Open: 183.77
Bid: 183.00
Ask: 194.72
Options:

Call Options: AGN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
125.00 AGN1431J125 0.00 0.00 58.00 20.0 61.60 30.0 0.0 0
130.00 AGN1431J130 0.00 0.00 53.00 20.0 56.60 30.0 0.0 0
135.00 AGN1431J135 0.00 0.00 48.00 20.0 51.60 30.0 0.0 0
140.00 AGN1431J140 0.00 0.00 43.30 10.0 46.80 30.0 0.0 0
142.00 AGN1431J142 40.40 0.00 41.40 1.0 44.60 42.0 0.0 0
143.00 AGN1431J143 39.30 0.00 40.50 21.0 43.80 21.0 0.0 0
144.00 AGN1431J144 38.30 0.00 39.40 1.0 42.60 42.0 0.0 0
145.00 AGN1431J145 37.30 0.00 38.50 11.0 41.80 32.0 0.0 0
146.00 AGN1431J146 36.30 0.00 37.50 11.0 40.80 32.0 0.0 0
147.00 AGN1431J147 35.40 0.00 36.50 11.0 39.80 32.0 0.0 0
148.00 AGN1431J148 34.30 0.00 35.50 11.0 38.80 32.0 0.0 0
149.00 AGN1431J149 33.00 0.00 34.50 1.0 37.80 41.0 0.0 0
150.00 AGN1431J150 32.00 0.00 33.50 21.0 36.80 31.0 0.0 0
152.50 AGN1431J152.5 29.60 0.00 31.00 21.0 34.30 31.0 0.0 0
155.00 AGN1431J155 21.60 -5.50 28.50 21.0 31.80 31.0 11.0 11
157.50 AGN1431J157.5 25.00 0.00 26.00 10.0 29.40 23.0 0.0 0
160.00 AGN1431J160 22.40 0.00 23.60 21.0 26.80 31.0 0.0 0
162.50 AGN1431J162.5 20.20 0.00 21.10 21.0 24.40 31.0 0.0 0
165.00 AGN1431J165 17.70 0.00 18.70 11.0 22.00 32.0 0.0 0
167.50 AGN1431J167.5 9.10 -6.30 16.30 22.0 19.40 31.0 2.0 4
170.00 AGN1431J170 9.30 -3.60 13.40 10.0 17.00 23.0 3.0 10
172.50 AGN1431J172.5 11.00 0.00 11.50 1.0 14.60 1.0 0.0 0
175.00 AGN1431J175 10.40 1.50 9.50 40.0 12.50 69.0 1.0 229
177.50 AGN1431J177.5 7.50 0.00 7.40 20.0 10.20 65.0 2.0 260
180.00 AGN1431J180 7.10 1.80 5.80 31.0 8.30 51.0 11.0 16
182.50 AGN1431J182.5 5.22 0.00 4.20 31.0 6.70 10.0 2.0 15
185.00 AGN1431J185 3.80 -0.55 3.00 21.0 4.10 10.0 452.0 63
187.50 AGN1431J187.5 2.80 1.90 1.50 41.0 3.60 10.0 14.0 21
190.00 AGN1431J190 2.45 0.95 1.30 1.0 2.95 41.0 10.0 39
192.50 AGN1431J192.5 1.00 0.95 0.05 31.0 4.00 209.0 3.0 3
195.00 AGN1431J195 1.35 0.95 0.05 41.0 3.70 160.0 3.0 203
197.50 AGN1431J197.5 0.15 0.00 0.05 41.0 2.95 169.0 0.0 0
200.00 AGN1431J200 0.25 0.00 0.15 11.0 2.45 159.0 0.0 0
202.50 AGN1431J202.5 0.10 0.00 0.05 11.0 1.95 125.0 0.0 0
205.00 AGN1431J205 0.05 0.00 0.05 11.0 1.65 55.0 0.0 0
207.50 AGN1431J207.5 1.05 -0.55 0.35 11.0 1.35 32.0 11.0 35
210.00 AGN1431J210 1.35 0.00 0.25 11.0 1.15 20.0 0.0 0
212.50 AGN1431J212.5 1.20 0.00 0.25 11.0 1.00 20.0 0.0 0
215.00 AGN1431J215 1.05 0.00 0.20 11.0 0.95 10.0 0.0 0
217.50 AGN1431J217.5 0.90 0.00 0.15 11.0 0.90 10.0 0.0 0
220.00 AGN1431J220 0.95 0.00 0.10 11.0 0.95 10.0 0.0 0
222.50 AGN1431J222.5 0.95 0.00 0.05 11.0 0.95 10.0 0.0 0
225.00 AGN1431J225 1.05 0.00 0.05 11.0 0.95 10.0 0.0 0
227.50 AGN1431J227.5 1.05 0.00 0.00 0.0 1.00 20.0 0.0 0
230.00 AGN1431J230 0.95 0.00 0.00 0.0 0.85 10.0 0.0 0
232.50 AGN1431J232.5 0.95 0.00 0.00 0.0 0.85 10.0 0.0 0
235.00 AGN1431J235 0.95 0.00 0.00 0.0 0.75 10.0 0.0 0
237.50 AGN1431J237.5 0.85 0.00 0.00 0.0 0.75 10.0 0.0 0
240.00 AGN1431J240 0.90 0.00 0.00 0.0 1.00 20.0 0.0 0
242.50 AGN1431J242.5 0.90 0.00 0.00 0.0 0.75 10.0 0.0 0
245.00 AGN1431J245 0.00 0.00 0.00 0.0 1.00 20.0 0.0 0

Put Options: AGN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
125.00 AGN1431V125 0.00 0.00 0.00 0.0 0.75 10.0 0.0 0
130.00 AGN1431V130 0.00 0.00 0.00 0.0 0.75 10.0 0.0 0
135.00 AGN1431V135 0.00 0.00 0.00 0.0 1.00 20.0 0.0 0
140.00 AGN1431V140 0.00 0.00 0.00 0.0 0.75 10.0 0.0 0
142.00 AGN1431V142 0.10 0.00 0.15 11.0 0.75 10.0 0.0 0
143.00 AGN1431V143 1.50 0.00 0.05 10.0 0.85 10.0 0.0 0
144.00 AGN1431V144 1.75 0.00 0.05 10.0 1.00 21.0 0.0 0
145.00 AGN1431V145 1.90 0.00 0.05 11.0 1.15 21.0 0.0 0
146.00 AGN1431V146 1.35 -0.70 0.05 11.0 1.30 21.0 10.0 10
147.00 AGN1431V147 1.45 -0.80 0.05 11.0 1.45 21.0 10.0 10
148.00 AGN1431V148 1.95 0.00 0.10 11.0 1.65 31.0 0.0 0
149.00 AGN1431V149 2.05 0.00 0.15 11.0 1.75 40.0 0.0 0
150.00 AGN1431V150 2.05 0.00 0.05 11.0 1.90 56.0 0.0 0
152.50 AGN1431V152.5 2.10 0.00 0.05 11.0 2.40 56.0 0.0 0
155.00 AGN1431V155 1.95 1.90 0.05 20.0 2.70 162.0 21.0 21
157.50 AGN1431V157.5 3.10 -0.70 0.05 11.0 2.80 163.0 6.0 6
160.00 AGN1431V160 4.50 0.50 0.25 11.0 2.90 148.0 8.0 8
162.50 AGN1431V162.5 0.15 0.00 0.05 11.0 3.10 180.0 0.0 0
165.00 AGN1431V165 0.85 0.75 0.10 11.0 3.20 173.0 10.0 13
167.50 AGN1431V167.5 0.20 0.00 0.10 10.0 0.65 10.0 0.0 0
170.00 AGN1431V170 0.40 0.30 0.10 1.0 0.75 10.0 16.0 11
172.50 AGN1431V172.5 0.70 0.65 0.45 10.0 1.65 31.0 15.0 0
175.00 AGN1431V175 1.30 0.95 0.05 10.0 1.30 1.0 21.0 22
177.50 AGN1431V177.5 1.20 1.10 0.15 40.0 2.60 40.0 33.0 44
180.00 AGN1431V180 1.80 1.00 0.85 31.0 3.20 20.0 30.0 33
182.50 AGN1431V182.5 3.04 -0.24 1.70 31.0 4.30 40.0 9.0 16
185.00 AGN1431V185 4.28 0.00 2.40 10.0 4.60 1.0 3.0 15
187.50 AGN1431V187.5 6.66 2.36 3.90 20.0 6.40 1.0 10.0 17
190.00 AGN1431V190 12.20 6.10 5.50 52.0 8.00 40.0 1.0 1
192.50 AGN1431V192.5 8.30 0.00 7.20 52.0 9.90 40.0 0.0 0
195.00 AGN1431V195 10.30 0.00 9.30 92.0 12.30 10.0 0.0 0
197.50 AGN1431V197.5 12.50 0.00 11.30 23.0 14.40 10.0 0.0 0
200.00 AGN1431V200 14.90 0.00 13.70 23.0 16.70 10.0 0.0 0
202.50 AGN1431V202.5 17.30 0.00 16.00 31.0 19.10 11.0 0.0 0
205.00 AGN1431V205 19.90 0.00 18.50 23.0 21.60 10.0 0.0 0
207.50 AGN1431V207.5 22.20 0.00 20.90 30.0 24.10 11.0 0.0 0
210.00 AGN1431V210 24.70 0.00 23.40 30.0 26.60 11.0 0.0 0
212.50 AGN1431V212.5 27.20 0.00 25.90 30.0 29.00 11.0 0.0 0
215.00 AGN1431V215 29.70 0.00 28.40 23.0 31.80 10.0 0.0 0
217.50 AGN1431V217.5 32.20 0.00 30.90 30.0 34.00 11.0 0.0 0
220.00 AGN1431V220 34.70 0.00 33.40 23.0 36.70 10.0 0.0 0
222.50 AGN1431V222.5 37.20 0.00 35.90 23.0 39.20 10.0 0.0 0
225.00 AGN1431V225 39.70 0.00 38.40 23.0 42.30 10.0 0.0 0
227.50 AGN1431V227.5 42.20 0.00 40.90 23.0 45.00 20.0 0.0 0
230.00 AGN1431V230 57.80 13.10 43.40 23.0 46.90 10.0 5.0 0
232.50 AGN1431V232.5 47.30 0.00 46.00 21.0 50.30 20.0 0.0 0
235.00 AGN1431V235 49.70 0.00 48.70 20.0 52.10 20.0 0.0 0
237.50 AGN1431V237.5 52.20 0.00 51.20 20.0 54.60 20.0 0.0 0
240.00 AGN1431V240 67.80 13.10 53.40 20.0 56.80 30.0 2.0 0
242.50 AGN1431V242.5 57.20 0.00 55.90 20.0 59.30 30.0 0.0 0
245.00 AGN1431V245 0.00 0.00 58.60 40.0 62.10 10.0 0.0 0