Allergan Inc $165.56

up +1.18


22/8/2014 04:00 PM  |  NYSE : AGN  
Industries : Drugs / Drug Manufacturers - Other
Last Trade: 165.56
Trade Time: Aug 22 04:00 PM Eastern Daylight Time
Change: 1.18 (0.72 %)
Prev Close: 164.38
Open: 163.50
Bid: 164.80
Ask: 167.01
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 62%
Options:

Call Options: AGN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
125.00 AGN1429H125 37.20 0.00 39.10 25.0 42.60 42.0 0.0 0
130.00 AGN1429H130 32.20 0.00 34.20 13.0 37.60 23.0 0.0 0
135.00 AGN1429H135 27.20 0.00 29.20 34.0 32.60 39.0 0.0 0
140.00 AGN1429H140 22.30 0.00 24.20 10.0 27.60 31.0 0.0 0
142.00 AGN1429H142 20.30 0.00 22.20 10.0 25.70 42.0 0.0 0
143.00 AGN1429H143 19.30 0.00 21.20 10.0 24.70 80.0 0.0 0
144.00 AGN1429H144 18.30 0.00 20.20 10.0 23.70 80.0 0.0 0
145.00 AGN1429H145 17.30 0.00 19.20 10.0 22.70 80.0 0.0 0
146.00 AGN1429H146 16.30 0.00 18.30 28.0 21.70 164.0 0.0 0
147.00 AGN1429H147 15.30 0.00 17.30 37.0 20.70 164.0 0.0 0
148.00 AGN1429H148 14.30 0.00 16.30 10.0 19.70 41.0 0.0 0
149.00 AGN1429H149 13.10 0.00 15.30 28.0 18.80 184.0 0.0 0
150.00 AGN1429H150 12.40 0.00 14.30 23.0 17.80 184.0 0.0 0
152.50 AGN1429H152.5 10.00 0.00 11.80 23.0 15.40 174.0 0.0 0
155.00 AGN1429H155 5.83 -1.87 9.60 20.0 13.00 40.0 50.0 54
157.50 AGN1429H157.5 5.50 0.00 7.10 41.0 10.60 10.0 0.0 0
160.00 AGN1429H160 4.00 -0.30 5.80 68.0 8.20 132.0 2.0 123
162.50 AGN1429H162.5 2.50 0.20 3.30 90.0 5.90 29.0 1.0 51
165.00 AGN1429H165 2.55 0.00 1.90 148.0 4.60 220.0 7.0 24
167.50 AGN1429H167.5 7.40 7.35 0.10 284.0 4.60 332.0 11.0 11
170.00 AGN1429H170 0.90 0.85 0.05 168.0 1.80 156.0 7.0 31
172.50 AGN1429H172.5 2.45 2.25 0.10 1.0 2.00 205.0 11.0 11
175.00 AGN1429H175 0.05 0.00 0.15 11.0 1.05 45.0 1.0 34
177.50 AGN1429H177.5 0.15 0.10 0.05 11.0 0.90 25.0 4.0 15
180.00 AGN1429H180 0.05 0.00 0.05 1.0 0.90 20.0 4.0 15
182.50 AGN1429H182.5 1.15 0.35 0.05 10.0 2.45 166.0 3.0 10
185.00 AGN1429H185 0.75 0.00 0.10 1.0 2.45 194.0 0.0 0
187.50 AGN1429H187.5 0.75 0.00 0.10 11.0 2.50 194.0 0.0 0
190.00 AGN1429H190 0.65 0.00 0.05 10.0 2.40 194.0 0.0 0
192.50 AGN1429H192.5 0.80 0.00 0.05 11.0 2.35 194.0 0.0 0
195.00 AGN1429H195 0.55 0.00 0.05 10.0 2.30 194.0 0.0 0
197.50 AGN1429H197.5 0.75 0.00 0.05 10.0 4.60 274.0 0.0 0
200.00 AGN1429H200 0.55 0.00 0.05 1.0 4.60 274.0 0.0 0
202.50 AGN1429H202.5 0.40 0.00 0.05 1.0 4.60 274.0 0.0 0
205.00 AGN1429H205 0.40 0.00 0.05 1.0 4.60 274.0 0.0 0
207.50 AGN1429H207.5 0.35 0.00 0.05 1.0 4.60 274.0 0.0 0
210.00 AGN1429H210 0.35 0.00 0.05 1.0 4.60 274.0 0.0 0

Put Options: AGN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
125.00 AGN1429T125 0.30 -0.25 0.10 1.0 4.60 274.0 10.0 10
130.00 AGN1429T130 0.55 0.00 0.05 1.0 4.60 274.0 0.0 0
135.00 AGN1429T135 0.05 0.00 0.05 1.0 0.75 10.0 0.0 0
140.00 AGN1429T140 0.05 0.00 0.05 1.0 1.00 30.0 0.0 0
142.00 AGN1429T142 0.05 0.00 0.05 1.0 2.30 163.0 0.0 0
143.00 AGN1429T143 1.60 1.55 0.05 1.0 4.60 231.0 11.0 31
144.00 AGN1429T144 0.35 0.00 0.20 10.0 0.55 10.0 10.0 10
145.00 AGN1429T145 0.05 0.00 0.10 1.0 2.15 100.0 0.0 0
146.00 AGN1429T146 0.05 0.00 0.05 1.0 1.80 144.0 0.0 0
147.00 AGN1429T147 2.50 2.40 0.05 1.0 3.30 222.0 50.0 50
148.00 AGN1429T148 2.15 2.05 0.05 1.0 4.60 289.0 10.0 10
149.00 AGN1429T149 2.25 2.10 0.05 1.0 4.60 284.0 11.0 11
150.00 AGN1429T150 0.50 -0.32 0.05 10.0 2.05 246.0 15.0 30
152.50 AGN1429T152.5 0.96 0.00 0.10 11.0 4.60 380.0 25.0 117
155.00 AGN1429T155 0.05 0.00 0.05 105.0 1.50 197.0 0.0 0
157.50 AGN1429T157.5 3.40 3.35 0.05 30.0 2.00 193.0 11.0 40
160.00 AGN1429T160 1.20 0.70 0.50 141.0 3.00 260.0 10.0 24
162.50 AGN1429T162.5 3.60 2.55 0.55 160.0 2.50 50.0 11.0 11
165.00 AGN1429T165 2.90 0.00 1.35 258.0 3.10 95.0 0.0 0
167.50 AGN1429T167.5 5.90 2.10 2.40 192.0 5.40 110.0 11.0 11
170.00 AGN1429T170 4.90 -0.60 3.90 157.0 7.00 98.0 11.0 22
172.50 AGN1429T172.5 7.80 0.00 6.00 117.0 9.00 91.0 0.0 0
175.00 AGN1429T175 9.90 0.00 7.70 49.0 11.10 10.0 0.0 0
177.50 AGN1429T177.5 12.30 0.00 10.10 124.0 13.50 13.0 0.0 0
180.00 AGN1429T180 14.70 0.00 12.50 39.0 15.80 17.0 0.0 0
182.50 AGN1429T182.5 17.20 0.00 15.00 31.0 18.30 10.0 0.0 0
185.00 AGN1429T185 19.50 0.00 17.40 42.0 20.80 10.0 0.0 0
187.50 AGN1429T187.5 22.00 0.00 19.90 42.0 23.30 10.0 0.0 0
190.00 AGN1429T190 24.50 0.00 22.40 108.0 25.80 27.0 0.0 0
192.50 AGN1429T192.5 27.00 0.00 25.00 22.0 28.30 17.0 0.0 0
195.00 AGN1429T195 29.60 0.00 27.40 42.0 30.80 20.0 0.0 0
197.50 AGN1429T197.5 32.10 0.00 30.00 22.0 33.30 17.0 0.0 0
200.00 AGN1429T200 34.60 0.00 32.50 22.0 35.90 17.0 0.0 0
202.50 AGN1429T202.5 37.10 0.00 34.90 42.0 38.40 20.0 0.0 0
205.00 AGN1429T205 39.60 0.00 37.40 42.0 40.90 20.0 0.0 0
207.50 AGN1429T207.5 42.00 0.00 39.90 42.0 43.40 20.0 0.0 0
210.00 AGN1429T210 44.50 0.00 42.40 42.0 45.90 20.0 0.0 0
Trading Center