Allergan Inc $162.11

down -0.65


28/8/2014 04:01 PM  |  : AGN  
Industries :
Last Trade: 162.11
Trade Time: Aug 28 04:01 PM Eastern Daylight Time
Change: -0.65 (-0.40 %)
Prev Close: 162.76
Open: 161.47
Bid: 154.10
Ask: 165.00
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
115.00 AGN1429H115 45.80 0.00 46.50 18.0 49.60 90.0 0.0 0
120.00 AGN1429H120 40.80 0.00 41.50 18.0 44.60 90.0 0.0 0
125.00 AGN1429H125 35.80 0.00 36.60 3.0 39.50 47.0 0.0 0
130.00 AGN1429H130 30.90 0.00 31.60 18.0 34.60 90.0 0.0 0
135.00 AGN1429H135 25.90 0.00 26.70 3.0 29.50 47.0 0.0 0
140.00 AGN1429H140 20.90 0.00 21.70 29.0 24.50 119.0 0.0 0
141.00 AGN1429H141 19.90 0.00 20.00 10.0 23.40 41.0 0.0 0
142.00 AGN1429H142 18.90 0.00 19.00 10.0 22.40 42.0 0.0 0
143.00 AGN1429H143 17.90 0.00 18.00 10.0 21.40 42.0 0.0 0
144.00 AGN1429H144 16.90 0.00 17.60 29.0 20.40 59.0 0.0 0
145.00 AGN1429H145 16.10 0.00 16.50 21.0 19.50 59.0 0.0 0
146.00 AGN1429H146 14.90 0.00 15.50 29.0 18.40 89.0 0.0 0
147.00 AGN1429H147 13.90 0.00 14.00 10.0 17.40 42.0 0.0 0
148.00 AGN1429H148 12.90 0.00 13.00 10.0 16.40 42.0 0.0 0
149.00 AGN1429H149 11.90 0.00 12.00 10.0 15.40 42.0 0.0 0
150.00 AGN1429H150 11.00 0.00 11.60 21.0 14.60 139.0 0.0 0
152.50 AGN1429H152.5 8.60 0.00 8.90 44.0 12.00 109.0 0.0 0
155.00 AGN1429H155 7.50 0.00 6.40 24.0 9.60 124.0 3.0 53
157.50 AGN1429H157.5 4.90 0.00 4.30 10.0 7.20 40.0 0.0 0
160.00 AGN1429H160 4.20 0.00 2.05 36.0 5.00 77.0 2.0 114
162.50 AGN1429H162.5 2.50 1.90 0.05 10.0 2.75 29.0 1.0 51
165.00 AGN1429H165 2.05 0.00 0.55 10.0 2.10 212.0 4.0 36
167.50 AGN1429H167.5 0.15 0.00 0.10 10.0 1.35 63.0 5.0 16
170.00 AGN1429H170 0.90 0.85 0.05 7.0 0.95 110.0 1.0 33
172.50 AGN1429H172.5 2.45 1.60 0.05 11.0 0.80 21.0 11.0 11
175.00 AGN1429H175 0.05 -0.80 0.05 1.0 0.85 23.0 1.0 35
177.50 AGN1429H177.5 0.15 -0.55 0.15 11.0 0.85 10.0 4.0 15
180.00 AGN1429H180 0.05 -0.60 0.10 11.0 0.85 20.0 4.0 15
182.50 AGN1429H182.5 1.15 0.75 0.05 10.0 1.25 20.0 3.0 10
185.00 AGN1429H185 0.30 0.00 0.10 1.0 0.85 10.0 0.0 0
187.50 AGN1429H187.5 0.30 0.00 0.10 11.0 0.85 10.0 0.0 0
190.00 AGN1429H190 0.30 0.00 0.05 10.0 0.85 10.0 0.0 0
192.50 AGN1429H192.5 0.30 0.00 0.05 11.0 0.85 10.0 0.0 0
195.00 AGN1429H195 0.30 0.00 0.05 10.0 0.85 10.0 0.0 0
197.50 AGN1429H197.5 0.30 0.00 0.05 10.0 0.85 20.0 0.0 0
200.00 AGN1429H200 0.30 0.00 0.05 1.0 0.85 10.0 0.0 0
202.50 AGN1429H202.5 0.30 0.00 0.05 1.0 0.85 10.0 0.0 0
205.00 AGN1429H205 0.30 0.00 0.05 1.0 0.85 10.0 0.0 0
207.50 AGN1429H207.5 0.30 0.00 0.05 1.0 0.85 10.0 0.0 0
210.00 AGN1429H210 0.30 0.00 0.05 1.0 0.85 10.0 0.0 0
212.50 AGN1429H212.5 0.35 0.00 0.00 0.0 0.85 10.0 0.0 0
215.00 AGN1429H215 0.35 0.00 0.00 0.0 0.85 10.0 0.0 0
217.50 AGN1429H217.5 0.35 0.00 0.00 0.0 0.85 10.0 0.0 0
220.00 AGN1429H220 0.30 0.00 0.00 0.0 0.85 10.0 0.0 0

Put Options: AGN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
115.00 AGN1429T115 0.30 0.00 0.00 0.0 0.85 10.0 0.0 0
120.00 AGN1429T120 0.30 0.00 0.00 0.0 0.85 10.0 0.0 0
125.00 AGN1429T125 0.30 0.00 0.10 1.0 0.85 10.0 10.0 10
130.00 AGN1429T130 0.30 0.00 0.05 1.0 0.85 10.0 0.0 0
135.00 AGN1429T135 0.30 0.00 0.05 1.0 0.85 10.0 0.0 0
140.00 AGN1429T140 0.05 0.00 0.05 1.0 0.05 1.0 0.0 0
141.00 AGN1429T141 0.35 0.00 0.05 11.0 0.85 10.0 0.0 0
142.00 AGN1429T142 0.40 0.00 0.05 11.0 0.85 23.0 0.0 0
143.00 AGN1429T143 1.60 1.10 0.05 11.0 0.70 1.0 11.0 31
144.00 AGN1429T144 0.35 -0.35 0.05 11.0 0.85 10.0 10.0 10
145.00 AGN1429T145 0.75 0.00 0.05 11.0 0.85 10.0 0.0 0
146.00 AGN1429T146 0.90 0.00 0.05 11.0 0.70 1.0 0.0 0
147.00 AGN1429T147 2.50 1.55 0.05 11.0 0.70 1.0 50.0 50
148.00 AGN1429T148 2.15 0.90 0.05 11.0 0.85 10.0 10.0 10
149.00 AGN1429T149 2.25 1.25 0.05 11.0 0.75 24.0 11.0 11
150.00 AGN1429T150 0.50 -0.25 0.05 11.0 1.00 56.0 15.0 30
152.50 AGN1429T152.5 0.96 -0.09 0.05 10.0 1.35 43.0 25.0 117
155.00 AGN1429T155 0.39 0.34 0.20 10.0 0.50 5.0 100.0 12
157.50 AGN1429T157.5 0.49 0.29 0.35 11.0 0.50 10.0 100.0 52
160.00 AGN1429T160 0.90 0.00 0.05 61.0 0.90 1.0 7.0 91
162.50 AGN1429T162.5 0.90 -0.50 0.65 1.0 2.50 1.0 2.0 72
165.00 AGN1429T165 2.90 1.40 1.20 30.0 4.60 31.0 105.0 101
167.50 AGN1429T167.5 5.90 2.50 3.30 21.0 6.50 20.0 11.0 11
170.00 AGN1429T170 4.90 -0.90 5.60 38.0 8.70 21.0 11.0 22
172.50 AGN1429T172.5 8.20 0.00 8.00 59.0 11.20 49.0 0.0 0
175.00 AGN1429T175 10.70 0.00 10.60 99.0 13.50 29.0 0.0 0
177.50 AGN1429T177.5 13.30 0.00 13.10 99.0 16.00 29.0 0.0 0
180.00 AGN1429T180 15.80 0.00 15.60 99.0 18.50 29.0 0.0 0
182.50 AGN1429T182.5 18.30 0.00 17.90 129.0 20.90 29.0 0.0 0
185.00 AGN1429T185 20.80 0.00 20.50 59.0 23.40 21.0 0.0 0
187.50 AGN1429T187.5 23.30 0.00 23.00 42.0 26.00 3.0 0.0 0
190.00 AGN1429T190 25.80 0.00 25.50 107.0 28.50 3.0 0.0 0
192.50 AGN1429T192.5 28.20 0.00 28.20 41.0 31.00 3.0 0.0 0
195.00 AGN1429T195 30.80 0.00 30.50 42.0 33.50 3.0 0.0 0
197.50 AGN1429T197.5 33.20 0.00 33.10 47.0 36.00 3.0 0.0 0
200.00 AGN1429T200 35.80 0.00 35.50 37.0 38.60 37.0 0.0 0
202.50 AGN1429T202.5 38.30 0.00 38.20 46.0 41.00 3.0 0.0 0
205.00 AGN1429T205 40.80 0.00 40.50 47.0 43.50 3.0 0.0 0
207.50 AGN1429T207.5 43.30 0.00 43.20 46.0 46.00 3.0 0.0 0
210.00 AGN1429T210 45.80 0.00 45.50 37.0 48.60 37.0 0.0 0
212.50 AGN1429T212.5 48.30 0.00 48.20 45.0 51.00 3.0 0.0 0
215.00 AGN1429T215 50.80 0.00 50.50 37.0 53.60 37.0 0.0 0
217.50 AGN1429T217.5 53.10 0.00 53.20 45.0 56.00 3.0 0.0 0
220.00 AGN1429T220 55.80 0.00 55.50 37.0 58.60 37.0 0.0 0
Trading Center