Allergan Inc $170.43

down -0.71


22/7/2014 04:00 PM  |  NYSE : AGN  
Industries : Drugs / Drug Manufacturers - Other
Last Trade: 170.43
Trade Time: Jul 22 04:00 PM Eastern Daylight Time
Change: -0.71 (-0.42 %)
Prev Close: 171.14
Open: 172.94
Bid: 170.15
Ask: 173.34
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 71%
Options:

Call Options: AGN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
120.00 AGN1425G120 49.50 0.00 49.50 12.0 52.10 39.0 0.0 0
125.00 AGN1425G125 44.50 0.00 44.50 12.0 47.10 39.0 0.0 0
130.00 AGN1425G130 39.50 0.00 39.50 9.0 42.00 36.0 0.0 0
135.00 AGN1425G135 34.50 0.00 34.50 19.0 37.10 39.0 0.0 0
140.00 AGN1425G140 28.90 0.00 28.90 20.0 32.10 10.0 0.0 0
141.00 AGN1425G141 28.50 0.00 28.50 12.0 31.30 49.0 0.0 0
142.00 AGN1425G142 27.50 0.00 27.50 12.0 30.30 122.0 0.0 0
143.00 AGN1425G143 26.30 0.00 26.50 12.0 29.40 147.0 0.0 0
144.00 AGN1425G144 25.30 0.00 25.50 12.0 28.40 147.0 0.0 0
145.00 AGN1425G145 24.30 0.00 24.50 11.0 27.50 162.0 0.0 0
146.00 AGN1425G146 23.70 0.00 23.70 12.0 26.50 167.0 0.0 0
147.00 AGN1425G147 22.50 0.00 22.50 11.0 25.50 162.0 0.0 0
148.00 AGN1425G148 21.50 0.00 21.50 11.0 24.50 162.0 0.0 0
149.00 AGN1425G149 20.50 0.00 20.50 11.0 23.50 162.0 0.0 0
150.00 AGN1425G150 19.50 0.00 19.50 11.0 22.50 162.0 0.0 0
152.50 AGN1425G152.5 17.00 0.00 17.00 12.0 20.10 162.0 0.0 0
155.00 AGN1425G155 17.00 2.60 14.30 10.0 17.60 102.0 1.0 1
157.50 AGN1425G157.5 12.10 0.00 11.90 10.0 15.10 72.0 0.0 0
160.00 AGN1425G160 9.60 0.00 9.40 10.0 11.70 70.0 5.0 60
162.50 AGN1425G162.5 5.70 -1.40 6.90 16.0 10.10 46.0 2.0 2
165.00 AGN1425G165 5.63 0.53 5.10 28.0 6.60 30.0 3.0 88
167.50 AGN1425G167.5 4.30 1.55 2.75 20.0 4.80 60.0 171.0 241
170.00 AGN1425G170 1.95 0.00 1.05 43.0 2.45 1.0 33.0 1,891
172.50 AGN1425G172.5 0.35 0.00 0.05 100.0 1.65 134.0 23.0 71
175.00 AGN1425G175 1.58 0.00 0.05 21.0 0.70 125.0 12.0 56
177.50 AGN1425G177.5 1.90 1.65 0.25 11.0 0.60 167.0 11.0 3
180.00 AGN1425G180 0.10 0.00 0.10 11.0 0.40 5.0 0.0 0
182.50 AGN1425G182.5 0.05 0.00 0.05 11.0 0.55 21.0 0.0 0
185.00 AGN1425G185 0.60 0.50 0.10 11.0 0.55 63.0 11.0 11
187.50 AGN1425G187.5 0.15 0.00 0.15 11.0 0.50 97.0 0.0 2
190.00 AGN1425G190 0.50 0.45 0.05 11.0 0.35 1.0 1.0 10
192.50 AGN1425G192.5 0.35 0.00 0.05 11.0 0.35 11.0 0.0 0
195.00 AGN1425G195 0.20 0.00 0.05 11.0 0.20 21.0 0.0 0
197.50 AGN1425G197.5 0.15 0.00 0.05 1.0 0.15 21.0 0.0 0
200.00 AGN1425G200 0.15 0.00 0.05 1.0 0.15 21.0 0.0 0
202.50 AGN1425G202.5 0.15 0.00 0.05 1.0 0.15 21.0 0.0 0
205.00 AGN1425G205 0.15 0.00 0.05 1.0 0.15 21.0 0.0 0
207.50 AGN1425G207.5 0.15 0.00 0.05 1.0 0.15 21.0 0.0 0
210.00 AGN1425G210 0.15 0.00 0.15 11.0 0.15 21.0 0.0 0
212.50 AGN1425G212.5 0.15 0.00 0.15 11.0 0.15 21.0 0.0 0
215.00 AGN1425G215 0.15 0.00 0.15 11.0 0.15 21.0 0.0 0
220.00 AGN1425G220 0.15 0.00 0.00 0.0 0.15 21.0 0.0 0
225.00 AGN1425G225 0.15 0.00 0.00 0.0 0.15 21.0 0.0 0

Put Options: AGN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
120.00 AGN1425S120 0.05 0.00 0.00 0.0 0.05 5.0 0.0 0
125.00 AGN1425S125 0.05 0.00 0.00 0.0 0.05 5.0 0.0 0
130.00 AGN1425S130 0.05 0.00 0.00 0.0 0.05 5.0 0.0 0
135.00 AGN1425S135 0.05 0.00 0.05 11.0 0.05 5.0 0.0 0
140.00 AGN1425S140 0.05 0.00 0.05 10.0 0.05 1.0 0.0 0
141.00 AGN1425S141 1.55 1.40 0.05 10.0 0.15 10.0 11.0 21
142.00 AGN1425S142 1.65 1.50 0.05 10.0 0.15 29.0 22.0 66
143.00 AGN1425S143 1.80 1.65 0.10 10.0 0.15 28.0 11.0 55
144.00 AGN1425S144 1.75 1.55 0.05 11.0 0.20 10.0 11.0 22
145.00 AGN1425S145 2.00 1.80 0.05 11.0 0.20 30.0 11.0 44
146.00 AGN1425S146 0.60 0.25 0.05 11.0 0.35 21.0 25.0 25
147.00 AGN1425S147 1.85 1.55 0.05 10.0 0.30 106.0 10.0 54
148.00 AGN1425S148 2.35 1.85 0.05 10.0 0.50 20.0 11.0 11
149.00 AGN1425S149 1.85 1.35 0.05 11.0 0.50 20.0 11.0 44
150.00 AGN1425S150 0.80 0.25 0.05 11.0 0.55 20.0 11.0 11
152.50 AGN1425S152.5 2.05 1.50 0.10 11.0 0.55 20.0 10.0 20
155.00 AGN1425S155 0.50 -0.10 0.10 10.0 0.60 21.0 2.0 24
157.50 AGN1425S157.5 1.75 1.65 0.15 10.0 0.10 25.0 11.0 11
160.00 AGN1425S160 0.64 0.49 0.25 1.0 0.15 25.0 8.0 61
162.50 AGN1425S162.5 1.50 1.45 0.05 10.0 0.15 35.0 6.0 31
165.00 AGN1425S165 0.20 0.00 0.05 11.0 0.75 31.0 1.0 95
167.50 AGN1425S167.5 1.53 1.48 0.05 10.0 1.25 152.0 2.0 28
170.00 AGN1425S170 1.10 0.00 0.40 111.0 2.25 80.0 140.0 660
172.50 AGN1425S172.5 0.05 0.00 0.70 228.0 3.80 80.0 2.0 119
175.00 AGN1425S175 2.75 0.00 2.80 10.0 5.80 12.0 0.0 0
177.50 AGN1425S177.5 5.10 0.00 5.10 47.0 8.20 3.0 0.0 0
180.00 AGN1425S180 7.60 0.00 7.60 12.0 10.50 13.0 0.0 0
182.50 AGN1425S182.5 10.10 0.00 10.10 10.0 13.10 25.0 0.0 0
185.00 AGN1425S185 12.60 0.00 12.60 42.0 15.60 27.0 0.0 0
187.50 AGN1425S187.5 23.10 8.00 15.10 75.0 17.90 13.0 11.0 11
190.00 AGN1425S190 17.60 0.00 17.60 49.0 20.50 15.0 0.0 0
192.50 AGN1425S192.5 20.10 0.00 20.10 49.0 23.10 6.0 0.0 0
195.00 AGN1425S195 22.60 0.00 22.50 49.0 25.50 6.0 0.0 0
197.50 AGN1425S197.5 25.30 0.00 25.30 36.0 28.10 16.0 0.0 0
200.00 AGN1425S200 27.90 0.00 27.90 39.0 30.50 12.0 0.0 0
202.50 AGN1425S202.5 30.40 0.00 30.40 10.0 33.20 20.0 0.0 0
205.00 AGN1425S205 32.90 0.00 32.90 39.0 35.70 13.0 0.0 0
207.50 AGN1425S207.5 35.40 0.00 35.40 10.0 38.10 20.0 0.0 0
210.00 AGN1425S210 37.90 0.00 37.90 49.0 40.60 12.0 0.0 0
212.50 AGN1425S212.5 40.50 0.00 40.50 39.0 43.10 12.0 0.0 0
215.00 AGN1425S215 42.90 0.00 42.90 49.0 45.60 12.0 0.0 0
220.00 AGN1425S220 47.90 0.00 47.90 49.0 50.60 12.0 0.0 0
225.00 AGN1425S225 53.00 0.00 53.00 39.0 55.70 13.0 0.0 0
Trading Center