$182.81 -3.35 (-1.80%) Allergan Inc - NYSE

Oct. 22, 2014 | 04:00 PM
Last Trade: 182.81
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -3.35 (-1.80%)
Prev Close: 186.16
Open: 187.00
Bid: 179.00
Ask: 183.01
Options:

Call Options: AGN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
110.00 AGN1424J110 73.50 0.00 71.70 10.0 75.20 41.0 0.0 0
115.00 AGN1424J115 68.50 0.00 66.60 10.0 70.20 41.0 0.0 0
120.00 AGN1424J120 63.30 0.00 61.60 10.0 65.20 41.0 0.0 0
125.00 AGN1424J125 58.30 0.00 56.70 15.0 60.20 41.0 0.0 0
130.00 AGN1424J130 53.60 0.00 51.70 15.0 55.20 41.0 0.0 0
135.00 AGN1424J135 48.70 0.00 46.90 16.0 50.20 41.0 0.0 0
140.00 AGN1424J140 43.50 0.00 41.90 15.0 45.20 31.0 0.0 0
142.00 AGN1424J142 41.50 0.00 40.00 15.0 43.20 53.0 0.0 0
142.00 AGN1431J142 41.50 0.00 40.00 28.0 43.30 53.0 0.0 0
143.00 AGN1424J143 41.70 1.10 39.00 15.0 42.30 53.0 1.0 1
143.00 AGN1431J143 40.60 0.00 39.10 18.0 42.30 53.0 0.0 0
144.00 AGN1424J144 39.50 0.00 38.00 15.0 41.30 53.0 0.0 0
144.00 AGN1431J144 39.60 0.00 38.20 16.0 41.30 40.0 0.0 0
145.00 AGN1424J145 38.50 0.00 37.00 15.0 40.20 53.0 0.0 0
145.00 AGN1431J145 38.80 0.00 37.10 18.0 40.40 53.0 0.0 0
146.00 AGN1424J146 37.70 0.00 36.00 15.0 39.20 53.0 0.0 0
146.00 AGN1431J146 37.70 0.00 36.00 28.0 39.40 53.0 0.0 0
147.00 AGN1424J147 36.60 0.00 35.00 15.0 38.20 53.0 0.0 0
147.00 AGN1431J147 36.80 0.00 35.20 11.0 38.20 40.0 0.0 0
148.00 AGN1424J148 22.30 -13.10 33.80 31.0 37.20 63.0 1.0 1
148.00 AGN1431J148 35.80 0.00 34.00 28.0 37.40 53.0 0.0 0
149.00 AGN1424J149 35.80 1.30 33.00 15.0 36.20 53.0 10.0 1
149.00 AGN1431J149 34.60 0.00 33.20 16.0 36.30 40.0 0.0 0
150.00 AGN1424J150 20.50 -12.90 31.80 31.0 35.20 63.0 1.0 1
150.00 AGN1431J150 33.60 0.00 32.20 16.0 35.30 40.0 0.0 0
152.50 AGN1424J152.5 18.00 -12.90 29.50 15.0 32.80 53.0 1.0 1
152.50 AGN1431J152.5 31.20 0.00 29.70 21.0 32.80 43.0 0.0 0
155.00 AGN1424J155 28.60 0.00 27.00 16.0 30.30 53.0 0.0 0
155.00 AGN1431J155 21.60 -7.00 27.20 15.0 30.40 50.0 11.0 11
157.50 AGN1424J157.5 18.80 -7.30 24.50 16.0 27.70 53.0 23.0 23
157.50 AGN1431J157.5 26.20 0.00 24.80 18.0 28.00 43.0 0.0 0
160.00 AGN1424J160 23.40 0.00 22.00 16.0 25.30 53.0 0.0 0
160.00 AGN1431J160 23.80 0.00 22.40 21.0 25.40 43.0 0.0 0
162.50 AGN1424J162.5 18.00 -2.90 19.50 15.0 22.80 53.0 2.0 2
162.50 AGN1431J162.5 21.50 0.00 20.10 10.0 23.00 53.0 0.0 0
165.00 AGN1424J165 11.90 -6.50 17.10 15.0 20.30 53.0 27.0 27
165.00 AGN1431J165 19.00 0.00 17.70 10.0 20.60 53.0 0.0 0
167.50 AGN1424J167.5 10.20 -5.90 14.50 15.0 17.80 53.0 9.0 10
167.50 AGN1431J167.5 9.10 -7.60 15.50 20.0 18.40 73.0 2.0 4
170.00 AGN1424J170 14.06 0.36 12.00 15.0 15.10 53.0 5.0 57
170.00 AGN1431J170 9.30 -4.80 12.90 30.0 16.20 121.0 3.0 10
172.50 AGN1424J172.5 7.30 -3.70 9.70 31.0 12.60 53.0 18.0 68
172.50 AGN1431J172.5 12.10 0.00 11.10 30.0 14.00 106.0 0.0 0
175.00 AGN1424J175 7.04 -1.96 7.60 30.0 10.10 81.0 1.0 1,051
175.00 AGN1431J175 5.50 -4.50 9.10 30.0 12.00 113.0 2.0 229
177.50 AGN1424J177.5 3.80 -2.90 5.50 10.0 8.40 91.0 102.0 119
177.50 AGN1431J177.5 5.00 -3.30 7.00 30.0 9.90 151.0 2.0 260
180.00 AGN1424J180 3.70 -1.00 3.20 20.0 6.30 91.0 308.0 622
180.00 AGN1431J180 6.56 -0.95 5.50 11.0 8.30 44.0 5.0 11
182.50 AGN1424J182.5 3.00 0.00 1.30 10.0 4.60 92.0 2.0 972
182.50 AGN1431J182.5 3.92 -0.98 3.80 30.0 6.60 140.0 3.0 14
185.00 AGN1424J185 2.10 0.25 0.80 1.0 1.80 10.0 17.0 127
185.00 AGN1431J185 3.35 -1.11 2.80 30.0 5.00 62.0 4.0 56
187.50 AGN1424J187.5 0.50 -1.30 0.10 1.0 1.65 40.0 2.0 34
187.50 AGN1431J187.5 3.44 0.00 2.00 20.0 4.60 141.0 10.0 21
190.00 AGN1424J190 1.09 0.00 0.55 10.0 1.00 20.0 1.0 51
190.00 AGN1431J190 2.50 0.00 1.50 15.0 2.55 10.0 17.0 42
192.50 AGN1424J192.5 1.30 0.85 0.05 1.0 3.00 190.0 11.0 11
192.50 AGN1431J192.5 1.00 0.30 0.05 41.0 4.60 172.0 3.0 3
195.00 AGN1424J195 2.65 2.35 0.05 1.0 3.60 106.0 1.0 3
195.00 AGN1431J195 1.35 0.00 0.05 6.0 4.60 252.0 3.0 203
197.50 AGN1424J197.5 0.20 0.00 0.45 11.0 2.70 70.0 0.0 0
197.50 AGN1431J197.5 0.05 0.00 0.50 10.0 3.50 10.0 0.0 0
200.00 AGN1424J200 0.05 0.00 0.05 50.0 2.35 57.0 0.0 0
200.00 AGN1431J200 0.45 0.00 0.20 10.0 2.95 183.0 0.0 0
202.50 AGN1424J202.5 0.50 0.40 0.30 11.0 3.50 115.0 10.0 10
202.50 AGN1431J202.5 0.25 0.00 0.60 11.0 2.60 172.0 0.0 0
205.00 AGN1424J205 0.30 0.20 0.25 11.0 3.50 90.0 5.0 4
205.00 AGN1431J205 0.20 0.00 0.45 11.0 2.05 134.0 0.0 0
207.50 AGN1424J207.5 0.10 0.00 0.30 11.0 1.45 40.0 0.0 0
207.50 AGN1431J207.5 1.05 0.95 0.35 11.0 1.85 56.0 11.0 35
210.00 AGN1424J210 0.15 0.10 0.25 11.0 1.40 32.0 2.0 2
210.00 AGN1431J210 0.10 0.00 0.25 11.0 1.55 46.0 0.0 0
212.50 AGN1424J212.5 3.30 0.00 0.20 11.0 1.35 30.0 0.0 0
212.50 AGN1431J212.5 0.05 0.00 0.25 11.0 1.20 36.0 0.0 0
215.00 AGN1424J215 0.15 0.00 0.15 11.0 1.40 32.0 2.0 2
215.00 AGN1431J215 1.20 0.00 0.20 11.0 1.05 10.0 0.0 0
217.50 AGN1424J217.5 3.10 0.00 0.10 11.0 1.30 30.0 0.0 0
217.50 AGN1431J217.5 1.10 0.00 0.15 11.0 1.00 31.0 0.0 0
220.00 AGN1424J220 3.10 0.00 0.05 11.0 1.30 30.0 0.0 0
220.00 AGN1431J220 0.95 0.00 0.10 11.0 0.90 20.0 0.0 0
222.50 AGN1424J222.5 3.00 0.00 0.25 11.0 1.30 30.0 0.0 0
222.50 AGN1431J222.5 0.85 0.00 0.05 11.0 0.80 20.0 0.0 0
225.00 AGN1424J225 2.95 0.00 0.20 11.0 1.40 32.0 0.0 0
225.00 AGN1431J225 1.00 0.00 0.05 11.0 0.95 10.0 0.0 0
227.50 AGN1424J227.5 2.95 0.00 0.15 11.0 1.35 30.0 0.0 0
227.50 AGN1431J227.5 0.95 0.00 0.00 0.0 0.80 10.0 0.0 0
230.00 AGN1424J230 2.90 0.00 0.15 11.0 1.40 32.0 0.0 0
230.00 AGN1431J230 0.95 0.00 0.00 0.0 0.85 10.0 0.0 0
232.50 AGN1424J232.5 2.85 0.00 0.10 11.0 1.40 32.0 0.0 0
232.50 AGN1431J232.5 0.95 0.00 0.00 0.0 1.00 20.0 0.0 0
235.00 AGN1424J235 2.80 0.00 0.10 11.0 1.35 30.0 0.0 0
235.00 AGN1431J235 0.90 0.00 0.00 0.0 0.85 10.0 0.0 0
237.50 AGN1424J237.5 2.75 0.00 0.10 11.0 1.35 30.0 0.0 0
237.50 AGN1431J237.5 0.80 0.00 0.00 0.0 0.85 10.0 0.0 0
240.00 AGN1424J240 2.75 0.00 0.10 11.0 1.30 30.0 0.0 0
240.00 AGN1431J240 0.75 0.00 0.00 0.0 0.75 10.0 0.0 0
242.50 AGN1424J242.5 2.75 0.00 0.05 11.0 1.35 30.0 0.0 0
242.50 AGN1431J242.5 0.95 0.00 0.00 0.0 0.85 10.0 0.0 0

Put Options: AGN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
110.00 AGN1424V110 2.75 0.00 0.00 0.0 1.35 30.0 0.0 0
115.00 AGN1424V115 0.75 0.00 0.00 0.0 1.35 30.0 0.0 0
120.00 AGN1424V120 2.80 0.00 0.00 0.0 1.35 30.0 0.0 0
125.00 AGN1424V125 2.80 0.00 0.00 0.0 1.35 30.0 0.0 0
130.00 AGN1424V130 1.70 0.00 0.05 11.0 1.35 30.0 0.0 0
135.00 AGN1424V135 2.85 0.00 0.10 11.0 1.35 30.0 0.0 0
140.00 AGN1424V140 2.85 0.00 0.20 11.0 1.35 30.0 0.0 0
142.00 AGN1424V142 0.85 -1.60 0.25 11.0 1.35 30.0 11.0 11
142.00 AGN1431V142 1.95 0.00 0.15 11.0 1.25 32.0 0.0 0
143.00 AGN1424V143 0.25 -2.20 0.05 1.0 2.40 31.0 1.0 1
143.00 AGN1431V143 2.10 0.00 0.05 10.0 1.25 46.0 0.0 0
144.00 AGN1424V144 2.45 0.00 0.05 11.0 1.40 32.0 0.0 0
144.00 AGN1431V144 2.25 0.00 0.05 10.0 1.30 54.0 0.0 0
145.00 AGN1424V145 0.25 -2.70 0.05 11.0 3.10 31.0 1.0 1
145.00 AGN1431V145 2.45 0.00 0.05 11.0 1.30 58.0 0.0 0
146.00 AGN1424V146 2.45 0.00 0.05 11.0 1.35 30.0 0.0 0
146.00 AGN1431V146 1.35 -1.10 0.05 11.0 2.15 64.0 10.0 10
147.00 AGN1424V147 2.45 0.00 0.05 11.0 1.40 32.0 0.0 0
147.00 AGN1431V147 1.45 -1.00 0.05 11.0 2.25 65.0 10.0 10
148.00 AGN1424V148 2.45 0.00 0.05 11.0 1.30 30.0 0.0 0
148.00 AGN1431V148 2.45 0.00 0.10 11.0 1.40 82.0 0.0 0
149.00 AGN1424V149 2.05 -0.40 0.10 11.0 1.30 30.0 2.0 13
149.00 AGN1431V149 2.45 0.00 0.15 11.0 1.40 68.0 0.0 0
150.00 AGN1424V150 2.95 0.00 0.05 1.0 1.35 30.0 0.0 0
150.00 AGN1431V150 0.05 0.00 0.05 11.0 1.45 66.0 0.0 0
152.50 AGN1424V152.5 1.90 -1.10 0.15 11.0 1.35 30.0 10.0 10
152.50 AGN1431V152.5 0.05 0.00 0.05 11.0 1.55 123.0 0.0 0
155.00 AGN1424V155 1.95 0.20 0.15 11.0 1.50 40.0 10.0 10
155.00 AGN1431V155 1.95 1.90 0.05 40.0 1.35 71.0 21.0 21
157.50 AGN1424V157.5 2.95 0.00 0.20 11.0 1.35 30.0 0.0 0
157.50 AGN1431V157.5 3.10 3.05 0.05 11.0 2.80 195.0 6.0 6
160.00 AGN1424V160 0.80 -0.20 0.05 10.0 1.00 18.0 1.0 6
160.00 AGN1431V160 4.50 4.25 0.25 11.0 2.90 198.0 8.0 8
162.50 AGN1424V162.5 0.14 -2.86 0.15 10.0 1.40 26.0 2.0 12
162.50 AGN1431V162.5 0.40 0.00 0.05 11.0 2.00 115.0 0.0 0
165.00 AGN1424V165 3.50 1.00 0.30 10.0 1.40 26.0 2.0 2
165.00 AGN1431V165 0.85 0.00 0.10 10.0 2.55 151.0 10.0 13
167.50 AGN1424V167.5 2.70 2.65 0.05 11.0 1.50 55.0 10.0 10
167.50 AGN1431V167.5 0.05 0.00 0.15 10.0 2.90 148.0 0.0 0
170.00 AGN1424V170 1.65 1.55 0.10 11.0 1.65 93.0 1.0 55
170.00 AGN1431V170 3.35 3.25 0.10 30.0 3.10 159.0 1.0 11
172.50 AGN1424V172.5 1.02 0.77 0.25 11.0 1.10 1.0 1.0 142
172.50 AGN1431V172.5 0.05 0.00 0.05 50.0 4.60 208.0 0.0 0
175.00 AGN1424V175 0.35 0.00 0.05 25.0 1.35 24.0 1.0 1,071
175.00 AGN1431V175 1.30 0.00 0.10 94.0 4.60 208.0 21.0 22
177.50 AGN1424V177.5 0.69 0.64 0.05 11.0 1.20 30.0 2.0 23
177.50 AGN1431V177.5 2.77 0.00 0.30 136.0 3.00 20.0 2.0 44
180.00 AGN1424V180 1.06 0.56 0.05 10.0 1.00 6.0 2.0 200
180.00 AGN1431V180 3.47 0.00 0.75 11.0 3.20 1.0 2.0 33
182.50 AGN1424V182.5 1.05 0.45 0.85 30.0 2.05 31.0 10.0 16
182.50 AGN1431V182.5 3.00 0.60 3.90 8.0 4.70 20.0 10.0 3
185.00 AGN1424V185 3.10 1.90 1.90 60.0 3.50 31.0 1.0 18
185.00 AGN1431V185 4.10 0.00 4.70 11.0 6.00 20.0 11.0 12
187.50 AGN1424V187.5 8.33 5.78 3.10 117.0 6.00 42.0 1.0 5
187.50 AGN1431V187.5 6.66 0.00 6.20 8.0 7.50 20.0 10.0 17
190.00 AGN1424V190 10.53 6.73 5.40 21.0 8.20 21.0 1.0 5
190.00 AGN1431V190 12.20 6.10 7.10 50.0 9.40 20.0 1.0 1
192.50 AGN1424V192.5 6.30 0.00 7.80 10.0 10.60 41.0 0.0 0
192.50 AGN1431V192.5 8.30 0.00 8.90 61.0 11.40 32.0 0.0 0
195.00 AGN1424V195 8.40 0.00 10.30 35.0 13.00 10.0 0.0 0
195.00 AGN1431V195 10.30 0.00 11.10 50.0 13.50 20.0 0.0 0
197.50 AGN1424V197.5 10.50 0.00 12.70 31.0 15.40 26.0 0.0 0
197.50 AGN1431V197.5 12.30 0.00 13.10 36.0 15.80 7.0 0.0 0
200.00 AGN1424V200 13.00 0.00 15.40 10.0 18.00 26.0 0.0 0
200.00 AGN1431V200 14.40 0.00 15.10 63.0 18.20 22.0 0.0 0
202.50 AGN1424V202.5 15.80 0.00 17.90 35.0 20.50 15.0 0.0 0
202.50 AGN1431V202.5 15.80 0.00 17.50 10.0 20.60 41.0 0.0 0
205.00 AGN1424V205 18.50 0.00 20.30 20.0 23.00 1.0 0.0 0
205.00 AGN1431V205 18.30 0.00 19.90 53.0 23.10 41.0 0.0 0
207.50 AGN1424V207.5 21.00 0.00 22.90 20.0 25.50 1.0 0.0 0
207.50 AGN1431V207.5 21.50 0.00 22.30 63.0 25.50 21.0 0.0 0
210.00 AGN1424V210 23.30 0.00 25.30 20.0 28.00 1.0 0.0 0
210.00 AGN1431V210 23.00 0.00 24.90 53.0 27.90 21.0 0.0 0
212.50 AGN1424V212.5 26.00 0.00 27.70 30.0 30.80 10.0 0.0 0
212.50 AGN1431V212.5 25.80 0.00 27.70 53.0 30.30 26.0 0.0 0
215.00 AGN1424V215 28.00 0.00 30.30 20.0 33.40 10.0 0.0 0
215.00 AGN1431V215 28.50 0.00 30.20 41.0 33.00 22.0 0.0 0
217.50 AGN1424V217.5 31.00 0.00 32.70 30.0 35.80 10.0 0.0 0
217.50 AGN1431V217.5 30.80 0.00 32.70 53.0 35.40 15.0 0.0 0
220.00 AGN1424V220 47.80 14.30 35.10 53.0 38.10 26.0 6.0 0
220.00 AGN1431V220 33.50 0.00 35.20 53.0 37.90 15.0 0.0 0
222.50 AGN1424V222.5 36.00 0.00 37.60 10.0 40.30 26.0 0.0 0
222.50 AGN1431V222.5 36.00 0.00 37.70 46.0 40.50 26.0 0.0 0
225.00 AGN1424V225 52.80 14.30 39.90 53.0 42.70 15.0 5.0 0
225.00 AGN1431V225 38.70 0.00 40.10 53.0 43.20 46.0 0.0 0
227.50 AGN1424V227.5 41.00 0.00 42.50 11.0 45.50 46.0 0.0 0
227.50 AGN1431V227.5 41.10 0.00 42.50 53.0 45.20 15.0 0.0 0
230.00 AGN1424V230 43.30 0.00 44.90 45.0 48.10 15.0 0.0 0
230.00 AGN1431V230 57.80 14.10 45.00 53.0 47.80 15.0 5.0 0
232.50 AGN1424V232.5 45.80 0.00 47.50 31.0 50.60 15.0 0.0 0
232.50 AGN1431V232.5 46.20 0.00 47.50 53.0 50.60 26.0 0.0 0
235.00 AGN1424V235 48.10 0.00 49.90 31.0 53.10 15.0 0.0 0
235.00 AGN1431V235 47.70 0.00 50.00 53.0 52.80 15.0 0.0 0
237.50 AGN1424V237.5 50.50 0.00 52.50 31.0 55.60 15.0 0.0 0
237.50 AGN1431V237.5 50.20 0.00 52.50 42.0 55.40 15.0 0.0 0
240.00 AGN1424V240 67.80 14.80 54.90 31.0 58.10 15.0 2.0 0
240.00 AGN1431V240 67.80 15.10 55.00 53.0 58.10 26.0 2.0 0
242.50 AGN1424V242.5 55.80 0.00 57.40 10.0 60.60 31.0 0.0 0
242.50 AGN1431V242.5 56.20 0.00 57.50 42.0 60.50 15.0 0.0 0