Allergan Inc $133.92

up +2.46


17/4/2014 06:40 PM  |  NYSE : AGN  
Industries : Drugs / Drug Manufacturers - Other
Last Trade: 133.92
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: 2.46 (1.87 %)
Prev Close: 131.46
Open: 130.38
Bid: 130.82
Ask: 133.92
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get AGN Trend Analysis - it has underperformed the S&P 500 by 2%
Options:

Call Options: AGN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 AGN1419D45 84.90 0.00 87.60 33.0 90.20 54.0 0.0 0
50.00 AGN1419D50 79.60 0.00 82.60 33.0 84.60 32.0 0.0 0
55.00 AGN1419D55 74.50 0.00 77.60 33.0 79.50 32.0 0.0 0
60.00 AGN1419D60 34.20 -35.60 72.60 37.0 74.60 43.0 1.0 2
65.00 AGN1419D65 64.00 0.00 67.60 33.0 69.60 32.0 0.0 0
70.00 AGN1419D70 59.50 0.00 62.60 33.0 64.80 33.0 0.0 0
75.00 AGN1419D75 37.50 -17.00 57.60 33.0 59.80 33.0 1.0 1
80.00 AGN1419D80 51.20 1.50 52.60 33.0 54.80 34.0 5.0 13
82.50 AGN1419D82.5 32.50 -14.80 50.10 37.0 52.10 36.0 4.0 3
85.00 AGN1419D85 30.00 -14.60 47.60 33.0 49.80 33.0 3.0 39
87.50 AGN1419D87.5 38.00 -4.30 45.10 172.0 47.00 93.0 1.0 1,198
90.00 AGN1419D90 32.46 -7.44 42.60 158.0 44.50 88.0 10.0 136
92.50 AGN1419D92.5 28.30 -9.00 40.10 213.0 41.90 88.0 3.0 240
95.00 AGN1419D95 30.10 -6.00 37.60 214.0 39.30 52.0 3.0 453
97.50 AGN1419D97.5 23.68 -10.12 35.10 158.0 36.90 98.0 4.0 212
100.00 AGN1419D100 26.66 -4.34 32.60 159.0 34.30 52.0 8.0 742
105.00 AGN1419D105 28.95 2.85 28.30 84.0 29.40 65.0 47.0 701
110.00 AGN1419D110 23.97 3.70 23.30 62.0 24.30 54.0 54.0 1,821
115.00 AGN1419D115 18.82 3.50 18.30 95.0 19.30 52.0 160.0 1,424
120.00 AGN1419D120 13.80 2.55 13.50 92.0 14.20 20.0 30.0 4,307
125.00 AGN1419D125 9.12 3.22 8.70 21.0 9.30 52.0 539.0 4,993
130.00 AGN1419D130 3.70 1.90 3.70 68.0 4.20 40.0 514.0 4,245
135.00 AGN1419D135 0.05 -0.20 0.05 10.0 0.10 99.0 285.0 1,261
140.00 AGN1419D140 0.25 0.00 0.05 1.0 0.10 74.0 4.0 476
145.00 AGN1419D145 0.13 -0.07 0.10 10.0 0.15 217.0 1.0 227
150.00 AGN1419D150 0.15 0.00 0.15 5.0 0.15 206.0 5.0 686
155.00 AGN1419D155 0.05 -0.10 0.10 10.0 0.15 220.0 5.0 127
160.00 AGN1419D160 0.05 -0.10 0.05 66.0 0.15 211.0 8.0 110
165.00 AGN1419D165 0.05 -0.10 0.05 21.0 0.15 120.0 1.0 2
170.00 AGN1419D170 0.10 -0.05 0.05 10.0 0.15 101.0 5.0 5

Put Options: AGN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 AGN1419P45 0.15 0.00 0.05 1.0 0.15 84.0 0.0 0
50.00 AGN1419P50 0.05 -0.10 0.05 10.0 0.15 82.0 1.0 15
55.00 AGN1419P55 0.05 -0.10 0.05 10.0 0.15 81.0 4.0 24
60.00 AGN1419P60 0.05 -0.10 0.05 10.0 0.15 107.0 3.0 24
65.00 AGN1419P65 0.05 -0.10 0.05 1.0 0.15 79.0 5.0 26
70.00 AGN1419P70 0.15 0.00 0.05 11.0 0.15 106.0 5.0 448
75.00 AGN1419P75 0.05 -0.10 0.05 11.0 0.15 188.0 1.0 154
80.00 AGN1419P80 0.28 0.13 0.10 11.0 0.15 181.0 5.0 196
82.50 AGN1419P82.5 0.05 0.00 0.10 11.0 0.05 1.0 2.0 2,740
85.00 AGN1419P85 0.30 0.25 0.10 11.0 0.05 1.0 5.0 153
87.50 AGN1419P87.5 0.05 0.00 0.10 10.0 0.05 44.0 1.0 2,295
90.00 AGN1419P90 0.19 0.04 0.05 11.0 0.15 194.0 3.0 681
92.50 AGN1419P92.5 0.23 0.08 0.05 11.0 0.15 111.0 3.0 89
95.00 AGN1419P95 0.15 0.00 0.05 2.0 0.15 214.0 1.0 260
97.50 AGN1419P97.5 0.05 -0.10 0.05 45.0 0.15 209.0 5.0 580
100.00 AGN1419P100 0.10 -0.05 0.10 23.0 0.15 163.0 34.0 204
105.00 AGN1419P105 0.10 -0.05 0.05 11.0 0.15 215.0 6.0 644
110.00 AGN1419P110 0.06 0.01 0.05 69.0 0.05 12.0 4.0 1,020
115.00 AGN1419P115 0.08 0.00 0.10 2.0 0.15 70.0 1.0 1,297
120.00 AGN1419P120 0.05 0.00 0.05 10.0 0.10 81.0 10.0 3,986
125.00 AGN1419P125 0.05 0.00 0.05 1.0 0.15 126.0 130.0 3,600
130.00 AGN1419P130 0.05 -0.40 0.05 2.0 0.10 102.0 21.0 580
135.00 AGN1419P135 1.89 -4.11 0.45 106.0 1.65 287.0 33.0 30
140.00 AGN1419P140 26.50 18.10 5.50 59.0 7.60 170.0 3.0 3
145.00 AGN1419P145 30.20 16.90 10.50 32.0 11.70 32.0 10.0 10
150.00 AGN1419P150 28.70 10.60 15.50 32.0 17.40 111.0 2.0 2
155.00 AGN1419P155 22.80 0.00 20.10 33.0 22.40 33.0 0.0 0
160.00 AGN1419P160 27.90 0.00 24.80 33.0 27.40 33.0 0.0 0
165.00 AGN1419P165 33.00 0.00 30.00 33.0 32.40 33.0 0.0 0
170.00 AGN1419P170 37.90 0.00 35.00 33.0 37.40 33.0 0.0 0
Trading Center