$168.21 -1.76 (-1.04%) Allergan Inc - NYSE

Sep. 19, 2014 | 04:00 PM
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
Options:

Call Options: AGN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
138.00 AGN1426I138 22.00 -7.90 28.00 22.0 32.40 10.0 2.0 2
139.00 AGN1426I139 29.10 0.00 27.90 22.0 30.70 22.0 0.0 0
140.00 AGN1426I140 28.10 0.00 26.80 22.0 29.70 22.0 0.0 0
141.00 AGN1426I141 27.10 0.00 25.90 22.0 28.70 22.0 0.0 0
142.00 AGN1426I142 26.10 0.00 24.90 22.0 27.70 22.0 0.0 0
143.00 AGN1426I143 25.10 0.00 23.90 37.0 26.60 49.0 0.0 0
144.00 AGN1426I144 24.10 0.00 22.90 37.0 25.60 49.0 0.0 0
145.00 AGN1426I145 23.10 0.00 22.00 37.0 24.70 69.0 0.0 0
146.00 AGN1426I146 22.10 0.00 21.00 37.0 23.70 69.0 0.0 0
147.00 AGN1426I147 21.10 0.00 20.00 37.0 22.70 69.0 0.0 0
148.00 AGN1426I148 20.10 0.00 18.90 37.0 21.60 49.0 0.0 0
149.00 AGN1426I149 19.10 0.00 17.70 31.0 20.70 44.0 0.0 0
150.00 AGN1426I150 18.10 0.00 17.00 16.0 19.70 17.0 0.0 0
152.50 AGN1426I152.5 15.70 0.00 14.40 16.0 17.20 17.0 0.0 0
155.00 AGN1426I155 13.20 0.00 11.90 26.0 14.80 17.0 0.0 0
157.50 AGN1426I157.5 6.95 -3.85 9.50 26.0 12.40 17.0 5.0 5
160.00 AGN1426I160 6.30 -2.10 7.20 61.0 10.20 29.0 11.0 11
162.50 AGN1426I162.5 8.80 2.50 4.80 41.0 7.90 31.0 5.0 5
165.00 AGN1426I165 5.30 1.00 2.95 73.0 5.50 40.0 1.0 11
167.50 AGN1426I167.5 4.10 1.60 1.60 40.0 4.90 176.0 10.0 28
170.00 AGN1426I170 2.94 1.84 0.80 23.0 4.20 193.0 2.0 8
172.50 AGN1426I172.5 2.05 2.00 0.05 6.0 2.00 18.0 2.0 12
175.00 AGN1426I175 1.51 1.06 0.55 10.0 1.55 103.0 8.0 12
177.50 AGN1426I177.5 0.65 0.55 0.15 10.0 1.65 129.0 11.0 11
180.00 AGN1426I180 0.10 0.00 0.05 11.0 1.20 111.0 0.0 0
182.50 AGN1426I182.5 0.15 -1.10 0.05 1.0 0.85 44.0 2.0 13
185.00 AGN1426I185 0.05 -0.50 0.05 1.0 0.70 34.0 8.0 8
187.50 AGN1426I187.5 0.50 0.00 0.05 11.0 0.65 21.0 0.0 0
190.00 AGN1426I190 0.50 0.00 0.05 10.0 0.50 21.0 0.0 0
192.50 AGN1426I192.5 0.50 0.00 0.05 1.0 0.45 21.0 0.0 0
195.00 AGN1426I195 0.45 0.00 0.05 1.0 0.45 7.0 0.0 0
197.50 AGN1426I197.5 0.40 0.00 0.05 1.0 0.45 7.0 0.0 0
200.00 AGN1426I200 0.40 0.00 0.05 1.0 0.45 7.0 0.0 0
202.50 AGN1426I202.5 0.45 0.00 0.05 1.0 0.45 7.0 0.0 0
205.00 AGN1426I205 0.45 0.00 0.05 1.0 0.45 7.0 0.0 0
207.50 AGN1426I207.5 0.55 0.00 0.00 0.0 0.80 11.0 0.0 0
210.00 AGN1426I210 0.40 0.00 0.05 1.0 0.45 7.0 0.0 0
212.50 AGN1426I212.5 0.75 0.00 0.00 0.0 0.75 11.0 0.0 0
215.00 AGN1426I215 0.40 0.00 0.00 0.0 0.45 7.0 0.0 0
217.50 AGN1426I217.5 0.75 0.00 0.00 0.0 0.75 5.0 0.0 0
220.00 AGN1426I220 0.75 0.00 0.00 0.0 0.75 5.0 0.0 0
222.50 AGN1426I222.5 0.75 0.00 0.00 0.0 0.75 5.0 0.0 0

Put Options: AGN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
138.00 AGN1426U138 0.85 0.30 0.05 1.0 1.05 15.0 11.0 11
139.00 AGN1426U139 0.50 0.00 0.05 11.0 0.50 7.0 0.0 0
140.00 AGN1426U140 2.15 1.45 0.05 1.0 0.85 20.0 5.0 5
141.00 AGN1426U141 0.50 0.00 0.05 10.0 0.70 34.0 0.0 0
142.00 AGN1426U142 0.50 0.00 0.05 10.0 0.80 34.0 0.0 0
143.00 AGN1426U143 0.79 0.29 0.05 1.0 0.90 34.0 2.0 11
144.00 AGN1426U144 2.55 1.35 0.05 1.0 1.00 34.0 10.0 10
145.00 AGN1426U145 0.67 0.17 0.10 19.0 0.95 24.0 5.0 5
146.00 AGN1426U146 0.50 0.00 0.05 1.0 0.95 24.0 0.0 0
147.00 AGN1426U147 0.50 0.00 0.05 1.0 0.95 34.0 0.0 0
148.00 AGN1426U148 0.50 0.00 0.05 1.0 0.95 36.0 0.0 0
149.00 AGN1426U149 2.90 1.35 0.05 11.0 1.50 102.0 10.0 10
150.00 AGN1426U150 2.60 1.85 0.05 10.0 1.05 41.0 5.0 12
152.50 AGN1426U152.5 0.60 0.00 0.05 1.0 1.00 49.0 0.0 0
155.00 AGN1426U155 6.50 5.65 0.05 11.0 1.80 56.0 1.0 60
157.50 AGN1426U157.5 1.50 0.45 0.05 1.0 1.20 50.0 11.0 22
160.00 AGN1426U160 1.25 1.15 0.25 14.0 1.40 39.0 18.0 10
162.50 AGN1426U162.5 0.35 0.00 0.05 35.0 1.80 40.0 0.0 0
165.00 AGN1426U165 1.50 1.45 0.05 135.0 2.20 43.0 3.0 4
167.50 AGN1426U167.5 2.40 2.30 1.30 1.0 3.10 43.0 50.0 0
170.00 AGN1426U170 2.55 1.25 2.10 102.0 4.60 67.0 2.0 2
172.50 AGN1426U172.5 2.70 0.00 3.90 70.0 6.50 57.0 0.0 0
175.00 AGN1426U175 4.50 0.00 5.90 40.0 8.60 46.0 0.0 0
177.50 AGN1426U177.5 6.50 0.00 8.10 17.0 11.00 39.0 0.0 0
180.00 AGN1426U180 8.70 0.00 10.50 17.0 13.40 39.0 0.0 0
182.50 AGN1426U182.5 11.10 0.00 12.80 16.0 15.90 27.0 0.0 0
185.00 AGN1426U185 13.50 0.00 15.30 16.0 18.40 27.0 0.0 0
187.50 AGN1426U187.5 16.00 0.00 17.80 16.0 20.90 27.0 0.0 0
190.00 AGN1426U190 18.50 0.00 20.30 22.0 23.40 30.0 0.0 0
192.50 AGN1426U192.5 21.00 0.00 22.80 22.0 25.90 30.0 0.0 0
195.00 AGN1426U195 23.50 0.00 25.30 22.0 28.40 30.0 0.0 0
197.50 AGN1426U197.5 26.00 0.00 27.80 22.0 30.90 30.0 0.0 0
200.00 AGN1426U200 28.40 0.00 30.30 22.0 33.40 30.0 0.0 0
202.50 AGN1426U202.5 30.90 0.00 32.80 22.0 35.90 30.0 0.0 0
205.00 AGN1426U205 33.40 0.00 35.30 22.0 38.40 30.0 0.0 0
207.50 AGN1426U207.5 35.90 0.00 37.80 22.0 40.90 22.0 0.0 0
210.00 AGN1426U210 38.40 0.00 40.30 22.0 43.50 22.0 0.0 0
212.50 AGN1426U212.5 40.90 0.00 42.80 22.0 45.90 22.0 0.0 0
215.00 AGN1426U215 43.40 0.00 45.30 22.0 48.40 22.0 0.0 0
217.50 AGN1426U217.5 45.90 0.00 47.80 22.0 50.90 22.0 0.0 0
220.00 AGN1426U220 48.40 0.00 50.30 22.0 53.40 22.0 0.0 0
222.50 AGN1426U222.5 50.90 0.00 52.80 22.0 55.90 22.0 0.0 0