Allergan Inc $165.65

up +2.00


23/4/2014 06:40 PM  |  NYSE : AGN  
Industries : Drugs / Drug Manufacturers - Other
Last Trade: 165.65
Trade Time: Apr 23 06:40 PM Eastern Daylight Time
Change: 2.00 (1.22 %)
Prev Close: 163.65
Open: 163.18
Bid: 165.80
Ask: 166.66
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 26%
Options:

Call Options: AGN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 AGN1417E60 103.00 0.00 103.50 10.0 106.80 22.0 0.0 0
65.00 AGN1417E65 98.00 0.00 98.50 10.0 101.80 10.0 0.0 0
70.00 AGN1417E70 94.60 0.00 93.50 20.0 96.70 10.0 8.0 8
75.00 AGN1417E75 88.00 0.00 88.50 10.0 91.80 22.0 0.0 0
80.00 AGN1417E80 83.00 0.00 83.50 10.0 86.80 10.0 0.0 0
85.00 AGN1417E85 78.00 0.00 78.40 27.0 81.80 10.0 0.0 0
90.00 AGN1417E90 72.90 0.00 73.50 10.0 76.80 10.0 0.0 0
95.00 AGN1417E95 67.90 0.00 68.50 10.0 71.70 10.0 0.0 0
100.00 AGN1417E100 62.90 0.00 63.60 10.0 66.80 22.0 0.0 0
105.00 AGN1417E105 57.90 0.00 58.50 10.0 61.80 16.0 0.0 0
110.00 AGN1417E110 53.20 -1.00 53.50 10.0 56.40 10.0 1.0 1
115.00 AGN1417E115 8.30 -39.30 48.50 25.0 51.70 22.0 1.0 11
120.00 AGN1417E120 43.85 1.05 43.50 24.0 46.30 10.0 1.0 110
125.00 AGN1417E125 38.90 -1.00 38.60 16.0 41.50 1.0 9.0 487
130.00 AGN1417E130 34.20 -0.20 33.80 112.0 36.40 96.0 6.0 1,357
135.00 AGN1417E135 30.00 0.39 30.20 110.0 31.20 21.0 25.0 1,159
140.00 AGN1417E140 26.00 1.80 25.20 88.0 26.50 96.0 6.0 1,391
145.00 AGN1417E145 20.00 0.98 18.90 349.0 21.40 21.0 100.0 1,123
150.00 AGN1417E150 15.20 0.20 15.50 190.0 16.90 16.0 1.0 3,246
155.00 AGN1417E155 10.40 -0.30 10.30 411.0 12.50 142.0 141.0 304
160.00 AGN1417E160 8.50 1.10 7.80 189.0 8.40 49.0 148.0 662
165.00 AGN1417E165 5.20 0.50 4.60 7.0 5.20 5.0 259.0 2,465
170.00 AGN1417E170 2.80 0.00 2.60 8.0 3.20 116.0 44.0 0
175.00 AGN1417E175 1.50 0.00 1.25 132.0 1.80 67.0 444.0 0
180.00 AGN1417E180 0.90 0.00 0.60 149.0 1.00 1.0 3.0 131
185.00 AGN1417E185 0.70 0.00 0.30 86.0 0.80 152.0 10.0 10
190.00 AGN1417E190 0.35 0.00 0.20 1.0 0.60 149.0 10.0 12
195.00 AGN1417E195 0.20 -0.14 0.20 1.0 0.45 145.0 1.0 217
200.00 AGN1417E200 0.15 0.00 0.15 3.0 0.25 40.0 29.0 166
210.00 AGN1417E210 0.00 0.00 0.10 10.0 0.10 50.0 0.0 0

Put Options: AGN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 AGN1417Q60 0.15 0.00 0.00 0.0 0.15 49.0 0.0 0
65.00 AGN1417Q65 0.15 0.00 0.00 0.0 0.15 49.0 0.0 0
70.00 AGN1417Q70 0.15 0.00 0.00 0.0 0.15 49.0 0.0 0
75.00 AGN1417Q75 0.15 0.00 0.00 0.0 0.15 49.0 0.0 0
80.00 AGN1417Q80 0.15 0.00 0.00 0.0 0.15 49.0 0.0 0
85.00 AGN1417Q85 0.15 0.00 0.00 0.0 0.15 49.0 0.0 0
90.00 AGN1417Q90 0.15 0.00 0.05 1.0 0.15 49.0 0.0 0
95.00 AGN1417Q95 0.11 -0.04 0.05 20.0 0.15 49.0 1.0 1
100.00 AGN1417Q100 0.14 0.00 0.10 1.0 0.15 49.0 5.0 26
105.00 AGN1417Q105 0.05 0.00 0.05 20.0 0.15 60.0 20.0 69
110.00 AGN1417Q110 0.09 0.00 0.10 105.0 0.05 280.0 24.0 520
115.00 AGN1417Q115 0.03 0.00 0.05 7.0 0.05 280.0 30.0 1,171
120.00 AGN1417Q120 0.04 0.00 0.05 7.0 0.05 280.0 21.0 827
125.00 AGN1417Q125 0.05 0.00 0.05 2.0 0.05 180.0 1.0 1,940
130.00 AGN1417Q130 0.10 0.00 0.05 10.0 0.20 59.0 326.0 1,353
135.00 AGN1417Q135 0.10 0.04 0.05 300.0 0.25 101.0 4.0 72
140.00 AGN1417Q140 0.20 -0.15 0.05 48.0 0.30 28.0 101.0 504
145.00 AGN1417Q145 0.55 0.00 0.25 1.0 0.50 114.0 364.0 302
150.00 AGN1417Q150 0.67 -0.43 0.50 17.0 0.65 49.0 116.0 773
155.00 AGN1417Q155 1.30 -0.50 1.20 5.0 4.10 8.0 658.0 306
160.00 AGN1417Q160 3.00 -0.60 2.20 233.0 2.75 110.0 369.0 1,127
165.00 AGN1417Q165 4.20 -1.80 4.10 129.0 4.50 22.0 147.0 1,314
170.00 AGN1417Q170 8.30 0.00 6.80 94.0 7.60 183.0 363.0 0
175.00 AGN1417Q175 0.00 0.00 10.30 96.0 13.10 322.0 0.0 0
180.00 AGN1417Q180 16.00 0.00 14.40 103.0 17.40 226.0 0.0 0
185.00 AGN1417Q185 0.00 0.00 19.00 40.0 22.00 127.0 0.0 0
190.00 AGN1417Q190 0.00 0.00 23.80 40.0 26.80 127.0 0.0 0
195.00 AGN1417Q195 0.00 0.00 28.80 60.0 31.70 142.0 0.0 0
200.00 AGN1417Q200 0.00 0.00 33.60 31.0 36.60 124.0 0.0 0
210.00 AGN1417Q210 44.70 0.00 43.50 40.0 46.50 125.0 0.0 0
Trading Center