Allergan Inc $168.21

down -1.76


19/9/2014 04:00 PM  |  NYSE : AGN  
Industries : Drugs / Drug Manufacturers - Other
Last Trade: 168.21
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -1.76 (-1.04 %)
Prev Close: 169.97
Open: 170.67
Bid: 159.40
Ask: 173.89
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get AGN Trend Analysis - it has outperformed the S&P 500 by 75%
Options:

Call Options: AGN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 AGN1420I60 108.10 0.00 106.00 21.0 110.50 60.0 0.0 0
65.00 AGN1420I65 103.20 0.00 101.50 41.0 104.60 43.0 0.0 0
70.00 AGN1420I70 98.20 0.00 96.10 21.0 100.40 11.0 0.0 0
75.00 AGN1420I75 93.20 0.00 91.10 10.0 95.40 11.0 0.0 0
80.00 AGN1420I80 88.20 0.00 86.50 10.0 89.60 45.0 0.0 0
85.00 AGN1420I85 83.10 0.00 81.50 10.0 84.50 35.0 0.0 0
90.00 AGN1420I90 78.10 0.00 76.50 10.0 79.60 45.0 0.0 0
95.00 AGN1420I95 73.20 0.00 71.50 10.0 74.60 45.0 0.0 0
100.00 AGN1420I100 68.20 0.00 66.50 43.0 69.60 10.0 0.0 0
105.00 AGN1420I105 63.20 0.00 61.80 47.0 64.50 37.0 0.0 0
110.00 AGN1420I110 58.20 0.00 56.50 53.0 59.40 25.0 0.0 0
115.00 AGN1420I115 53.00 -0.20 51.50 22.0 54.40 22.0 150.0 7
120.00 AGN1420I120 48.00 -0.10 46.90 136.0 49.50 152.0 200.0 166
125.00 AGN1420I125 39.00 -4.70 42.00 58.0 44.40 37.0 13.0 89
130.00 AGN1420I130 29.50 -9.20 36.90 101.0 39.40 10.0 10.0 315
135.00 AGN1420I135 33.90 0.20 32.00 46.0 34.50 29.0 1.0 921
138.00 AGN1426I138 22.00 -7.90 28.00 22.0 32.40 10.0 2.0 2
139.00 AGN1420I139 29.20 0.00 27.00 21.0 31.40 10.0 0.0 0
139.00 AGN1426I139 29.10 0.00 27.90 22.0 30.70 22.0 0.0 0
140.00 AGN1420I140 24.00 -4.10 26.50 23.0 29.50 28.0 2.0 341
140.00 AGN1426I140 28.10 0.00 26.80 22.0 29.70 22.0 0.0 0
141.00 AGN1420I141 27.10 0.00 25.00 21.0 29.40 10.0 0.0 0
141.00 AGN1426I141 27.10 0.00 25.90 22.0 28.70 22.0 0.0 0
142.00 AGN1420I142 26.10 0.00 24.00 41.0 28.40 10.0 0.0 0
142.00 AGN1426I142 26.10 0.00 24.90 22.0 27.70 22.0 0.0 0
143.00 AGN1420I143 25.10 0.00 23.00 21.0 27.40 10.0 0.0 0
143.00 AGN1426I143 25.10 0.00 23.90 37.0 26.60 49.0 0.0 0
144.00 AGN1420I144 24.20 0.00 22.00 21.0 26.30 15.0 0.0 0
144.00 AGN1426I144 24.10 0.00 22.90 37.0 25.60 49.0 0.0 0
145.00 AGN1420I145 24.50 1.40 21.80 62.0 24.60 86.0 2.0 291
145.00 AGN1426I145 23.10 0.00 22.00 37.0 24.70 69.0 0.0 0
146.00 AGN1420I146 22.20 0.00 19.90 41.0 24.00 21.0 0.0 0
146.00 AGN1426I146 22.10 0.00 21.00 37.0 23.70 69.0 0.0 0
147.00 AGN1420I147 21.20 0.00 19.00 21.0 23.20 10.0 0.0 0
147.00 AGN1426I147 21.10 0.00 20.00 37.0 22.70 69.0 0.0 0
148.00 AGN1420I148 20.00 0.00 17.90 21.0 22.00 21.0 0.0 0
148.00 AGN1426I148 20.10 0.00 18.90 37.0 21.60 49.0 0.0 0
149.00 AGN1420I149 19.00 0.00 17.00 21.0 21.20 10.0 0.0 0
149.00 AGN1426I149 19.10 0.00 17.70 31.0 20.70 44.0 0.0 0
150.00 AGN1420I150 18.80 -0.90 17.50 84.0 19.60 85.0 36.0 1,721
150.00 AGN1426I150 18.10 0.00 17.00 16.0 19.70 17.0 0.0 0
152.50 AGN1420I152.5 15.50 0.00 13.40 21.0 17.50 10.0 0.0 0
152.50 AGN1426I152.5 15.70 0.00 14.40 16.0 17.20 17.0 0.0 0
155.00 AGN1420I155 13.31 -1.49 12.50 47.0 14.30 21.0 3.0 5,117
155.00 AGN1426I155 13.20 0.00 11.90 26.0 14.80 17.0 0.0 0
157.50 AGN1420I157.5 11.03 0.43 9.40 16.0 11.80 17.0 1.0 19
157.50 AGN1426I157.5 6.95 -3.85 9.50 26.0 12.40 17.0 5.0 5
160.00 AGN1420I160 8.20 -1.79 7.80 89.0 8.40 33.0 437.0 5,944
160.00 AGN1426I160 6.30 -2.10 7.20 61.0 10.20 29.0 11.0 11
162.50 AGN1420I162.5 5.50 -0.20 4.50 135.0 6.40 102.0 5.0 1,259
162.50 AGN1426I162.5 8.80 2.50 4.80 41.0 7.90 31.0 5.0 5
165.00 AGN1420I165 3.45 -1.45 2.90 48.0 3.70 53.0 432.0 2,020
165.00 AGN1426I165 5.30 1.00 2.95 73.0 5.50 40.0 1.0 11
167.50 AGN1420I167.5 0.70 -1.10 0.45 25.0 1.50 69.0 478.0 586
167.50 AGN1426I167.5 4.10 1.60 1.60 40.0 4.90 176.0 10.0 28
170.00 AGN1420I170 0.05 -0.81 0.05 34.0 0.10 30.0 108.0 3,092
170.00 AGN1426I170 2.94 1.84 0.80 23.0 4.20 193.0 2.0 8
172.50 AGN1420I172.5 0.46 0.41 0.05 11.0 0.40 20.0 6.0 67
172.50 AGN1426I172.5 2.05 2.00 0.05 6.0 2.00 18.0 2.0 12
175.00 AGN1420I175 0.29 0.00 0.05 18.0 0.15 93.0 1.0 728
175.00 AGN1426I175 1.51 1.06 0.55 10.0 1.55 103.0 8.0 12
177.50 AGN1420I177.5 1.00 0.40 0.05 2.0 0.80 20.0 2.0 2
177.50 AGN1426I177.5 0.65 0.55 0.15 10.0 1.65 129.0 11.0 11
180.00 AGN1420I180 0.18 0.00 0.05 26.0 0.15 20.0 3.0 1,714
180.00 AGN1426I180 0.10 0.00 0.05 11.0 1.20 111.0 0.0 0
182.50 AGN1420I182.5 0.55 0.00 0.05 6.0 0.85 20.0 0.0 0
182.50 AGN1426I182.5 0.15 -1.10 0.05 1.0 0.85 44.0 2.0 13
185.00 AGN1420I185 0.09 -0.06 0.05 11.0 0.15 39.0 1.0 56
185.00 AGN1426I185 0.05 -0.50 0.05 1.0 0.70 34.0 8.0 8
187.50 AGN1420I187.5 0.05 -0.35 0.05 1.0 0.45 10.0 1.0 1
187.50 AGN1426I187.5 0.50 0.00 0.05 11.0 0.65 21.0 0.0 0
190.00 AGN1420I190 0.08 0.00 0.35 3.0 0.15 25.0 1.0 2,134
190.00 AGN1426I190 0.50 0.00 0.05 10.0 0.50 21.0 0.0 0
192.50 AGN1420I192.5 0.55 0.00 0.05 1.0 0.85 20.0 0.0 0
192.50 AGN1426I192.5 0.50 0.00 0.05 1.0 0.45 21.0 0.0 0
195.00 AGN1420I195 0.24 0.09 0.05 10.0 0.70 40.0 19.0 106
195.00 AGN1426I195 0.45 0.00 0.05 1.0 0.45 7.0 0.0 0
197.50 AGN1420I197.5 0.50 0.00 0.00 0.0 0.75 48.0 0.0 0
197.50 AGN1426I197.5 0.40 0.00 0.05 1.0 0.45 7.0 0.0 0
200.00 AGN1420I200 1.20 0.80 0.05 1.0 0.15 25.0 11.0 49
200.00 AGN1426I200 0.40 0.00 0.05 1.0 0.45 7.0 0.0 0
202.50 AGN1420I202.5 0.55 0.00 0.00 0.0 0.75 48.0 0.0 0
202.50 AGN1426I202.5 0.45 0.00 0.05 1.0 0.45 7.0 0.0 0
205.00 AGN1420I205 0.55 0.00 0.00 0.0 0.75 49.0 0.0 0
205.00 AGN1426I205 0.45 0.00 0.05 1.0 0.45 7.0 0.0 0
207.50 AGN1420I207.5 0.55 0.00 0.00 0.0 0.75 48.0 0.0 0
207.50 AGN1426I207.5 0.55 0.00 0.00 0.0 0.80 11.0 0.0 0
210.00 AGN1420I210 0.60 0.05 0.05 11.0 0.75 24.0 10.0 35
210.00 AGN1426I210 0.40 0.00 0.05 1.0 0.45 7.0 0.0 0
212.50 AGN1420I212.5 0.55 0.00 0.00 0.0 0.75 49.0 0.0 0
212.50 AGN1426I212.5 0.75 0.00 0.00 0.0 0.75 11.0 0.0 0
215.00 AGN1420I215 0.55 0.00 0.00 0.0 0.75 48.0 0.0 0
215.00 AGN1426I215 0.40 0.00 0.00 0.0 0.45 7.0 0.0 0
217.50 AGN1420I217.5 0.55 0.00 0.00 0.0 0.80 20.0 0.0 0
217.50 AGN1426I217.5 0.75 0.00 0.00 0.0 0.75 5.0 0.0 0
220.00 AGN1420I220 0.55 0.15 0.05 11.0 0.40 6.0 1.0 1
220.00 AGN1426I220 0.75 0.00 0.00 0.0 0.75 5.0 0.0 0
222.50 AGN1420I222.5 0.55 0.00 0.00 0.0 0.80 20.0 0.0 0
222.50 AGN1426I222.5 0.75 0.00 0.00 0.0 0.75 5.0 0.0 0
230.00 AGN1420I230 0.30 -0.35 0.10 3.0 0.85 20.0 11.0 11
240.00 AGN1420I240 0.15 -0.45 0.05 1.0 0.80 20.0 6.0 16
250.00 AGN1420I250 0.65 0.00 0.05 11.0 0.80 20.0 0.0 0

Put Options: AGN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 AGN1420U60 0.05 -0.50 0.20 11.0 0.85 20.0 11.0 11
65.00 AGN1420U65 0.05 -0.10 0.10 11.0 0.15 31.0 8.0 41
70.00 AGN1420U70 0.05 -0.50 0.20 11.0 0.85 20.0 5.0 51
75.00 AGN1420U75 0.05 -0.35 0.20 11.0 0.45 8.0 5.0 38
80.00 AGN1420U80 0.40 0.25 0.05 4.0 0.15 31.0 11.0 11
85.00 AGN1420U85 0.05 -0.10 0.05 11.0 0.15 31.0 5.0 36
90.00 AGN1420U90 0.10 0.05 0.05 1.0 0.05 21.0 1.0 42
95.00 AGN1420U95 0.10 0.05 0.05 11.0 0.05 21.0 1.0 53
100.00 AGN1420U100 0.05 0.00 0.05 11.0 0.05 1.0 1.0 80
105.00 AGN1420U105 0.05 0.00 0.05 11.0 0.05 1.0 1.0 137
110.00 AGN1420U110 0.10 0.05 0.10 11.0 0.05 1.0 2.0 421
115.00 AGN1420U115 0.10 0.05 0.05 2.0 0.05 1.0 1.0 994
120.00 AGN1420U120 0.05 -0.40 0.05 1.0 0.40 20.0 1.0 86
125.00 AGN1420U125 0.40 0.10 0.05 11.0 0.30 10.0 51.0 141
130.00 AGN1420U130 0.13 -0.17 0.05 11.0 0.30 20.0 5.0 288
135.00 AGN1420U135 0.06 -0.24 0.05 1.0 0.30 20.0 3.0 3,139
138.00 AGN1426U138 0.85 0.30 0.05 1.0 1.05 15.0 11.0 11
139.00 AGN1420U139 0.45 0.00 0.05 11.0 0.20 10.0 0.0 0
139.00 AGN1426U139 0.50 0.00 0.05 11.0 0.50 7.0 0.0 0
140.00 AGN1420U140 0.05 0.00 0.05 20.0 0.05 1.0 16.0 8,196
140.00 AGN1426U140 2.15 1.45 0.05 1.0 0.85 20.0 5.0 5
141.00 AGN1420U141 0.40 0.00 0.05 3.0 0.15 10.0 0.0 0
141.00 AGN1426U141 0.50 0.00 0.05 10.0 0.70 34.0 0.0 0
142.00 AGN1420U142 0.30 0.00 0.05 11.0 0.30 10.0 10.0 10
142.00 AGN1426U142 0.50 0.00 0.05 10.0 0.80 34.0 0.0 0
143.00 AGN1420U143 0.30 0.00 0.10 11.0 0.30 10.0 0.0 0
143.00 AGN1426U143 0.79 0.29 0.05 1.0 0.90 34.0 2.0 11
144.00 AGN1420U144 1.85 1.30 0.05 1.0 0.80 20.0 1.0 11
144.00 AGN1426U144 2.55 1.35 0.05 1.0 1.00 34.0 10.0 10
145.00 AGN1420U145 0.02 0.00 0.05 15.0 0.05 2.0 1.0 1,683
145.00 AGN1426U145 0.67 0.17 0.10 19.0 0.95 24.0 5.0 5
146.00 AGN1420U146 0.65 0.10 0.05 2.0 0.85 20.0 1.0 11
146.00 AGN1426U146 0.50 0.00 0.05 1.0 0.95 24.0 0.0 0
147.00 AGN1420U147 0.60 0.00 0.10 10.0 0.80 20.0 0.0 0
147.00 AGN1426U147 0.50 0.00 0.05 1.0 0.95 34.0 0.0 0
148.00 AGN1420U148 0.40 0.00 0.10 10.0 0.20 10.0 0.0 0
148.00 AGN1426U148 0.50 0.00 0.05 1.0 0.95 36.0 0.0 0
149.00 AGN1420U149 3.20 2.80 0.10 10.0 0.20 10.0 18.0 11
149.00 AGN1426U149 2.90 1.35 0.05 11.0 1.50 102.0 10.0 10
150.00 AGN1420U150 0.05 -0.08 0.05 5.0 0.15 20.0 11.0 3,454
150.00 AGN1426U150 2.60 1.85 0.05 10.0 1.05 41.0 5.0 12
152.50 AGN1420U152.5 1.85 1.55 0.10 3.0 0.30 20.0 11.0 16
152.50 AGN1426U152.5 0.60 0.00 0.05 1.0 1.00 49.0 0.0 0
155.00 AGN1420U155 0.20 -0.15 0.05 14.0 0.40 25.0 1.0 2,807
155.00 AGN1426U155 6.50 5.65 0.05 11.0 1.80 56.0 1.0 60
157.50 AGN1420U157.5 0.25 -0.60 0.05 1.0 0.40 20.0 2.0 13
157.50 AGN1426U157.5 1.50 0.45 0.05 1.0 1.20 50.0 11.0 22
160.00 AGN1420U160 0.25 -0.70 0.05 32.0 0.45 7.0 7.0 3,133
160.00 AGN1426U160 1.25 1.15 0.25 14.0 1.40 39.0 18.0 10
162.50 AGN1420U162.5 0.10 0.00 0.10 15.0 0.45 7.0 15.0 400
162.50 AGN1426U162.5 0.35 0.00 0.05 35.0 1.80 40.0 0.0 0
165.00 AGN1420U165 0.02 -0.33 0.10 76.0 0.05 50.0 5.0 2,011
165.00 AGN1426U165 1.50 1.45 0.05 135.0 2.20 43.0 3.0 4
167.50 AGN1420U167.5 0.30 0.25 0.30 2.0 0.30 11.0 21.0 1,276
167.50 AGN1426U167.5 2.40 2.30 1.30 1.0 3.10 43.0 50.0 0
170.00 AGN1420U170 2.50 1.90 0.75 21.0 3.30 91.0 10.0 193
170.00 AGN1426U170 2.55 1.25 2.10 102.0 4.60 67.0 2.0 2
172.50 AGN1420U172.5 1.35 0.00 2.65 11.0 6.60 15.0 0.0 0
172.50 AGN1426U172.5 2.70 0.00 3.90 70.0 6.50 57.0 0.0 0
175.00 AGN1420U175 9.10 5.50 5.40 10.0 7.90 55.0 52.0 78
175.00 AGN1426U175 4.50 0.00 5.90 40.0 8.60 46.0 0.0 0
177.50 AGN1420U177.5 6.10 0.00 7.20 15.0 11.60 15.0 0.0 0
177.50 AGN1426U177.5 6.50 0.00 8.10 17.0 11.00 39.0 0.0 0
180.00 AGN1420U180 10.50 1.50 10.30 26.0 13.30 29.0 1.0 21
180.00 AGN1426U180 8.70 0.00 10.50 17.0 13.40 39.0 0.0 0
182.50 AGN1420U182.5 11.00 0.00 12.30 15.0 16.60 15.0 0.0 0
182.50 AGN1426U182.5 11.10 0.00 12.80 16.0 15.90 27.0 0.0 0
185.00 AGN1420U185 20.10 6.70 15.40 74.0 18.10 79.0 100.0 100
185.00 AGN1426U185 13.50 0.00 15.30 16.0 18.40 27.0 0.0 0
187.50 AGN1420U187.5 16.00 0.00 17.40 22.0 21.40 22.0 0.0 0
187.50 AGN1426U187.5 16.00 0.00 17.80 16.0 20.90 27.0 0.0 0
190.00 AGN1420U190 23.90 5.40 19.90 11.0 24.00 15.0 11.0 11
190.00 AGN1426U190 18.50 0.00 20.30 22.0 23.40 30.0 0.0 0
192.50 AGN1420U192.5 20.90 0.00 22.10 25.0 26.50 15.0 0.0 0
192.50 AGN1426U192.5 21.00 0.00 22.80 22.0 25.90 30.0 0.0 0
195.00 AGN1420U195 28.60 5.10 25.40 61.0 29.20 20.0 1.0 1
195.00 AGN1426U195 23.50 0.00 25.30 22.0 28.40 30.0 0.0 0
197.50 AGN1420U197.5 26.00 0.00 27.80 20.0 30.80 20.0 0.0 0
197.50 AGN1426U197.5 26.00 0.00 27.80 22.0 30.90 30.0 0.0 0
200.00 AGN1420U200 42.31 13.91 30.50 77.0 33.30 138.0 2.0 2
200.00 AGN1426U200 28.40 0.00 30.30 22.0 33.40 30.0 0.0 0
202.50 AGN1420U202.5 31.00 0.00 33.00 37.0 35.80 47.0 0.0 0
202.50 AGN1426U202.5 30.90 0.00 32.80 22.0 35.90 30.0 0.0 0
205.00 AGN1420U205 33.40 0.00 35.50 37.0 38.30 47.0 0.0 0
205.00 AGN1426U205 33.40 0.00 35.30 22.0 38.40 30.0 0.0 0
207.50 AGN1420U207.5 36.00 0.00 38.00 37.0 40.80 47.0 0.0 0
207.50 AGN1426U207.5 35.90 0.00 37.80 22.0 40.90 22.0 0.0 0
210.00 AGN1420U210 38.50 0.00 40.30 70.0 43.30 37.0 0.0 0
210.00 AGN1426U210 38.40 0.00 40.30 22.0 43.50 22.0 0.0 0
212.50 AGN1420U212.5 41.00 0.00 43.00 37.0 45.80 47.0 0.0 0
212.50 AGN1426U212.5 40.90 0.00 42.80 22.0 45.90 22.0 0.0 0
215.00 AGN1420U215 43.40 0.00 45.50 37.0 48.30 47.0 0.0 0
215.00 AGN1426U215 43.40 0.00 45.30 22.0 48.40 22.0 0.0 0
217.50 AGN1420U217.5 46.00 0.00 48.00 37.0 50.80 47.0 0.0 0
217.50 AGN1426U217.5 45.90 0.00 47.80 22.0 50.90 22.0 0.0 0
220.00 AGN1420U220 48.40 0.00 49.60 10.0 54.10 21.0 0.0 0
220.00 AGN1426U220 48.40 0.00 50.30 22.0 53.40 22.0 0.0 0
222.50 AGN1420U222.5 51.00 0.00 52.90 10.0 55.80 20.0 0.0 0
222.50 AGN1426U222.5 50.90 0.00 52.80 22.0 55.90 22.0 0.0 0
230.00 AGN1420U230 58.40 0.00 60.30 45.0 64.20 70.0 0.0 0
240.00 AGN1420U240 68.30 0.00 69.60 11.0 74.00 21.0 0.0 0
250.00 AGN1420U250 78.40 0.00 79.60 10.0 83.90 21.0 0.0 0
Trading Center