$214.00 +1.90 (0.90%) Allergan Inc - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 214.00
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +1.90 (0.90%)
Prev Close: 212.10
Open: 212.88
Bid: 214.01
Ask: 214.50
Options:

Call Options: AGN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
150.00 AGN1428K150 60.60 0.00 61.90 10.0 66.30 50.0 0.0 0
152.50 AGN1428K152.5 58.10 0.00 59.30 10.0 63.80 10.0 0.0 0
155.00 AGN1428K155 41.30 -14.30 56.80 10.0 61.30 10.0 10.0 10
157.50 AGN1428K157.5 52.70 0.00 54.30 10.0 58.80 10.0 0.0 0
160.00 AGN1428K160 36.60 -13.80 51.80 10.0 56.10 10.0 11.0 10
162.50 AGN1428K162.5 47.90 0.00 49.30 10.0 53.60 10.0 0.0 0
165.00 AGN1428K165 46.10 0.00 46.80 4.0 51.20 1.0 0.0 0
167.50 AGN1428K167.5 43.60 0.00 44.20 10.0 48.50 1.0 0.0 0
170.00 AGN1428K170 27.80 -13.30 41.70 10.0 46.00 23.0 4.0 4
172.50 AGN1428K172.5 38.60 0.00 39.20 10.0 43.10 10.0 0.0 0
175.00 AGN1428K175 36.10 0.00 36.70 10.0 40.70 10.0 0.0 0
177.50 AGN1428K177.5 33.60 0.00 34.20 10.0 38.20 20.0 0.0 0
180.00 AGN1428K180 32.79 2.19 31.70 10.0 35.70 20.0 1.0 6
182.50 AGN1428K182.5 25.47 -2.63 29.20 10.0 32.40 10.0 1.0 7
185.00 AGN1428K185 27.72 1.62 26.70 10.0 30.90 1.0 1.0 4
187.50 AGN1428K187.5 6.20 -16.70 24.30 10.0 28.60 10.0 2.0 2
190.00 AGN1428K190 23.29 2.89 21.70 4.0 26.00 10.0 3.0 11
192.50 AGN1428K192.5 6.20 -12.40 19.30 10.0 23.60 10.0 2.0 22
195.00 AGN1428K195 15.60 -0.50 16.80 4.0 21.00 10.0 2.0 46
197.50 AGN1428K197.5 15.90 0.00 13.50 10.0 16.60 7.0 40.0 170
200.00 AGN1428K200 12.90 1.30 12.80 35.0 14.80 2.0 2.0 215
202.50 AGN1428K202.5 10.68 -0.42 9.20 10.0 13.40 1.0 1.0 29
205.00 AGN1428K205 7.80 2.20 6.70 10.0 11.00 10.0 25.0 25
207.50 AGN1428K207.5 4.00 0.10 4.30 4.0 8.50 10.0 4.0 13
210.00 AGN1428K210 3.70 0.00 1.85 30.0 5.30 10.0 1.0 241
212.50 AGN1428K212.5 1.10 -0.20 1.10 10.0 1.95 20.0 6.0 168
215.00 AGN1428K215 1.00 0.65 0.05 10.0 1.00 10.0 6.0 25
217.50 AGN1428K217.5 1.05 -0.35 0.35 1.0 1.50 5.0 20.0 20
220.00 AGN1428K220 1.00 0.00 0.10 11.0 1.40 52.0 0.0 0
222.50 AGN1428K222.5 1.00 0.00 0.05 11.0 1.30 52.0 0.0 0
225.00 AGN1428K225 0.15 0.10 0.05 1.0 1.30 51.0 2.0 9
227.50 AGN1428K227.5 0.55 0.00 0.10 11.0 1.00 10.0 0.0 0
230.00 AGN1428K230 0.15 -0.40 0.05 11.0 1.00 12.0 5.0 5
232.50 AGN1428K232.5 0.75 0.00 0.05 10.0 0.95 12.0 0.0 0
235.00 AGN1428K235 0.75 0.00 0.05 11.0 1.20 50.0 0.0 0
237.50 AGN1428K237.5 0.75 0.00 0.05 11.0 1.00 50.0 0.0 0
240.00 AGN1428K240 0.05 -0.70 0.05 4.0 1.15 50.0 9.0 9
242.50 AGN1428K242.5 0.05 -0.70 0.05 1.0 0.85 50.0 3.0 3
245.00 AGN1428K245 0.75 0.00 0.00 0.0 0.95 66.0 0.0 0
247.50 AGN1428K247.5 0.75 0.00 0.00 0.0 1.00 66.0 0.0 0
250.00 AGN1428K250 1.05 0.00 0.00 0.0 1.00 10.0 0.0 0
255.00 AGN1428K255 0.75 0.00 0.00 0.0 1.30 66.0 0.0 0
260.00 AGN1428K260 0.75 0.00 0.00 0.0 1.15 66.0 0.0 0
265.00 AGN1428K265 0.75 0.00 0.00 0.0 1.10 50.0 0.0 0
270.00 AGN1428K270 0.75 0.00 0.00 0.0 1.00 50.0 0.0 0
275.00 AGN1428K275 0.75 0.00 0.00 0.0 0.95 50.0 0.0 0

Put Options: AGN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
150.00 AGN1428W150 0.10 0.05 0.05 1.0 0.05 250.0 2.0 2
152.50 AGN1428W152.5 0.05 0.00 0.10 1.0 0.05 225.0 0.0 0
155.00 AGN1428W155 0.75 0.70 0.05 1.0 0.05 200.0 1.0 3
157.50 AGN1428W157.5 0.05 0.00 0.10 1.0 0.05 175.0 0.0 0
160.00 AGN1428W160 0.05 0.00 0.10 1.0 0.05 150.0 1.0 1
162.50 AGN1428W162.5 0.05 0.00 0.15 10.0 0.05 125.0 5.0 10
165.00 AGN1428W165 0.05 0.00 0.10 1.0 0.05 100.0 0.0 0
167.50 AGN1428W167.5 0.50 -0.50 0.05 11.0 1.25 5.0 10.0 11
170.00 AGN1428W170 0.05 -0.15 0.10 11.0 0.05 5.0 10.0 19
172.50 AGN1428W172.5 0.05 -1.10 0.15 11.0 1.25 5.0 5.0 5
175.00 AGN1428W175 0.05 0.00 0.05 6.0 0.30 20.0 28.0 48
177.50 AGN1428W177.5 1.81 0.81 0.15 10.0 1.00 52.0 2.0 2
180.00 AGN1428W180 2.21 1.81 0.35 10.0 0.40 30.0 2.0 8
182.50 AGN1428W182.5 3.65 2.65 0.05 10.0 1.85 52.0 8.0 8
185.00 AGN1428W185 0.15 0.10 0.05 1.0 1.05 10.0 10.0 11
187.50 AGN1428W187.5 0.05 -0.95 0.05 35.0 1.15 10.0 55.0 70
190.00 AGN1428W190 0.45 -0.70 0.05 10.0 0.05 1.0 2.0 42
192.50 AGN1428W192.5 0.50 -0.75 0.05 10.0 1.00 52.0 20.0 20
195.00 AGN1428W195 0.10 -1.55 0.10 1.0 1.25 5.0 22.0 43
197.50 AGN1428W197.5 0.30 0.00 0.10 1.0 1.30 5.0 17.0 38
200.00 AGN1428W200 0.50 -0.90 0.35 10.0 1.35 5.0 20.0 67
202.50 AGN1428W202.5 1.06 1.01 0.05 10.0 1.35 5.0 10.0 20
205.00 AGN1428W205 0.30 0.00 0.15 10.0 1.40 5.0 2.0 33
207.50 AGN1428W207.5 0.75 0.40 0.05 10.0 0.30 4.0 18.0 42
210.00 AGN1428W210 0.30 -0.25 0.20 10.0 0.25 10.0 10.0 52
212.50 AGN1428W212.5 0.50 0.45 0.85 10.0 0.40 10.0 1.0 0
215.00 AGN1428W215 1.15 0.00 0.45 10.0 2.65 39.0 0.0 0
217.50 AGN1428W217.5 2.80 0.00 2.80 2.0 6.20 1.0 0.0 0
220.00 AGN1428W220 5.00 0.00 5.10 13.0 8.60 31.0 0.0 0
222.50 AGN1428W222.5 8.10 0.00 7.00 10.0 11.00 30.0 0.0 0
225.00 AGN1428W225 10.60 0.00 10.10 1.0 13.40 1.0 0.0 0
227.50 AGN1428W227.5 13.10 0.00 12.00 10.0 16.00 30.0 0.0 0
230.00 AGN1428W230 15.20 0.00 15.10 2.0 18.40 1.0 0.0 0
232.50 AGN1428W232.5 18.10 0.00 17.60 2.0 20.90 1.0 0.0 0
235.00 AGN1428W235 20.60 0.00 20.10 2.0 23.40 1.0 0.0 0
237.50 AGN1428W237.5 23.10 0.00 22.60 2.0 25.90 1.0 0.0 0
240.00 AGN1428W240 25.00 0.00 25.10 2.0 28.50 10.0 0.0 0
242.50 AGN1428W242.5 27.60 0.00 26.50 1.0 30.90 1.0 0.0 0
245.00 AGN1428W245 30.00 0.00 29.00 1.0 33.40 11.0 0.0 0
247.50 AGN1428W247.5 32.50 0.00 31.60 1.0 36.00 10.0 0.0 0
250.00 AGN1428W250 35.20 0.00 34.10 1.0 38.50 21.0 0.0 0
255.00 AGN1428W255 40.20 0.00 39.10 1.0 43.50 1.0 0.0 0
260.00 AGN1428W260 45.00 0.00 44.10 1.0 48.50 1.0 0.0 0
265.00 AGN1428W265 50.00 0.00 49.10 1.0 53.50 1.0 0.0 0
270.00 AGN1428W270 55.00 0.00 54.10 1.0 58.50 21.0 0.0 0
275.00 AGN1428W275 60.10 0.00 59.10 1.0 63.50 21.0 0.0 0