Regeneron Pharmaceuticals Inc $350.01

down -4.04


27/8/2014 04:00 PM  |  NASDAQ : REGN  
Industries : Drugs / Biotechnology
Last Trade: 350.01
Trade Time: Aug 27 04:00 PM Eastern Daylight Time
Change: -4.04 (-1.14 %)
Prev Close: 354.05
Open: 354.27
Bid: 350.00
Ask: 350.21
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get REGN Trend Analysis - it has outperformed the S&P 500 by 24%
Options:

Call Options: REGN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
240.00 REGN1429H240 112.20 0.00 107.90 51.0 111.00 20.0 0.0 0
245.00 REGN1429H245 107.30 0.00 102.90 31.0 106.00 10.0 0.0 0
250.00 REGN1429H250 102.20 0.00 97.90 51.0 101.00 20.0 0.0 0
255.00 REGN1429H255 97.30 0.00 92.90 31.0 96.00 10.0 0.0 0
260.00 REGN1429H260 92.40 0.00 87.90 31.0 91.00 10.0 0.0 0
265.00 REGN1429H265 87.20 0.00 82.80 26.0 86.30 23.0 0.0 0
270.00 REGN1429H270 36.00 -46.20 77.70 61.0 81.00 40.0 1.0 11
275.00 REGN1429H275 77.20 0.00 73.00 40.0 76.00 40.0 0.0 0
277.50 REGN1429H277.5 74.90 0.00 70.40 31.0 73.50 10.0 0.0 0
280.00 REGN1429H280 56.00 -16.40 67.90 41.0 71.10 40.0 1.0 1
282.50 REGN1429H282.5 69.90 0.00 65.50 40.0 68.50 40.0 0.0 0
285.00 REGN1429H285 67.40 0.00 63.10 40.0 66.00 25.0 0.0 0
287.50 REGN1429H287.5 64.70 0.00 60.60 30.0 63.40 10.0 0.0 0
290.00 REGN1429H290 52.01 -10.29 58.10 40.0 61.00 25.0 1.0 1
292.50 REGN1429H292.5 59.90 0.00 55.40 41.0 58.50 40.0 0.0 0
295.00 REGN1429H295 35.00 -22.20 52.90 41.0 56.00 40.0 1.0 1
297.50 REGN1429H297.5 31.80 -23.00 50.40 63.0 53.50 20.0 1.0 1
300.00 REGN1429H300 47.70 -4.60 47.90 63.0 51.00 51.0 1.0 3
302.50 REGN1429H302.5 14.55 -35.25 45.40 63.0 48.60 51.0 1.0 11
305.00 REGN1429H305 34.60 -12.70 43.00 53.0 46.40 20.0 3.0 8
307.50 REGN1429H307.5 11.90 -32.80 40.50 63.0 43.60 28.0 1.0 1
310.00 REGN1429H310 21.00 -21.30 37.90 51.0 41.10 51.0 5.0 21
312.50 REGN1429H312.5 26.00 -13.70 35.40 63.0 38.40 31.0 1.0 1
315.00 REGN1429H315 27.65 -9.65 33.00 51.0 36.10 51.0 1.0 3
317.50 REGN1429H317.5 24.25 -10.65 30.50 63.0 33.50 20.0 1.0 3
320.00 REGN1429H320 22.27 -10.13 28.00 53.0 31.50 20.0 1.0 15
322.50 REGN1429H322.5 26.05 -3.85 25.50 104.0 28.60 77.0 2.0 14
325.00 REGN1429H325 16.35 -11.15 23.00 105.0 25.90 42.0 2.0 3
327.50 REGN1429H327.5 19.40 -5.60 20.40 107.0 23.60 52.0 1.0 8
330.00 REGN1429H330 17.20 -5.00 17.90 97.0 21.10 90.0 1.0 8
332.50 REGN1429H332.5 9.07 -10.83 15.50 142.0 18.50 71.0 3.0 10
335.00 REGN1429H335 13.70 -3.70 13.10 132.0 16.20 126.0 3.0 18
337.50 REGN1429H337.5 15.90 0.00 10.70 152.0 13.60 60.0 1.0 19
340.00 REGN1429H340 6.26 -6.44 8.50 173.0 11.20 210.0 2.0 24
342.50 REGN1429H342.5 9.97 -1.03 6.20 197.0 9.10 229.0 7.0 26
345.00 REGN1429H345 8.20 0.00 4.50 238.0 7.10 266.0 6.0 33
347.50 REGN1429H347.5 4.61 -2.09 2.75 192.0 5.60 315.0 287.0 15
350.00 REGN1429H350 2.70 -3.70 2.20 90.0 3.50 346.0 92.0 133
352.50 REGN1429H352.5 2.00 -2.12 0.95 142.0 3.30 376.0 295.0 24
355.00 REGN1429H355 0.83 -2.47 0.50 170.0 1.25 132.0 88.0 80
357.50 REGN1429H357.5 0.86 -1.12 0.05 1.0 0.90 79.0 31.0 22
360.00 REGN1429H360 1.33 0.11 0.05 11.0 0.60 110.0 12.0 90
362.50 REGN1429H362.5 0.21 -0.62 0.50 3.0 0.30 1.0 20.0 49
365.00 REGN1429H365 0.67 0.27 0.05 10.0 0.60 253.0 10.0 16
367.50 REGN1429H367.5 0.23 -0.10 0.05 2.0 0.45 54.0 6.0 16
370.00 REGN1429H370 1.65 1.50 0.15 5.0 0.45 90.0 1.0 6
372.50 REGN1429H372.5 0.35 0.00 0.15 10.0 0.30 51.0 0.0 0
375.00 REGN1429H375 0.30 0.00 0.05 10.0 0.35 89.0 0.0 0
377.50 REGN1429H377.5 0.30 0.00 0.00 0.0 0.25 41.0 0.0 0
380.00 REGN1429H380 0.75 0.45 0.05 11.0 0.05 1.0 1.0 1
382.50 REGN1429H382.5 0.30 0.00 0.00 0.0 0.30 51.0 0.0 0
385.00 REGN1429H385 0.30 0.00 0.05 1.0 0.30 90.0 0.0 0
387.50 REGN1429H387.5 0.30 0.00 0.00 0.0 0.30 51.0 0.0 0
390.00 REGN1429H390 0.30 0.00 0.05 10.0 0.30 99.0 0.0 0
392.50 REGN1429H392.5 0.30 0.00 0.00 0.0 0.25 41.0 0.0 0
395.00 REGN1429H395 0.30 0.00 0.05 10.0 0.25 51.0 0.0 0
400.00 REGN1429H400 0.30 0.00 0.00 0.0 0.25 51.0 0.0 0
405.00 REGN1429H405 0.30 0.00 0.00 0.0 0.25 51.0 0.0 0
410.00 REGN1429H410 0.30 0.00 0.00 0.0 0.25 51.0 0.0 0
415.00 REGN1429H415 0.30 0.00 0.00 0.0 0.25 51.0 0.0 0
420.00 REGN1429H420 0.30 0.00 0.00 0.0 0.25 41.0 0.0 0

Put Options: REGN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
240.00 REGN1429T240 0.05 0.00 0.00 0.0 0.30 87.0 0.0 0
245.00 REGN1429T245 0.30 0.00 0.05 10.0 0.30 87.0 0.0 0
250.00 REGN1429T250 0.30 0.00 0.05 10.0 0.30 86.0 0.0 0
255.00 REGN1429T255 0.35 0.00 0.05 10.0 0.30 86.0 0.0 0
260.00 REGN1429T260 0.30 0.00 0.05 10.0 0.30 86.0 0.0 0
265.00 REGN1429T265 0.30 0.00 0.10 10.0 0.30 66.0 0.0 0
270.00 REGN1429T270 0.55 -1.05 0.05 1.0 0.30 81.0 10.0 25
275.00 REGN1429T275 3.70 2.20 0.10 1.0 0.30 81.0 11.0 11
277.50 REGN1429T277.5 0.35 0.00 0.05 10.0 0.30 96.0 0.0 0
280.00 REGN1429T280 4.12 2.87 0.05 10.0 0.30 81.0 15.0 15
282.50 REGN1429T282.5 1.28 -0.22 0.05 10.0 0.30 81.0 5.0 15
285.00 REGN1429T285 1.49 -0.11 0.10 1.0 0.30 81.0 5.0 5
287.50 REGN1429T287.5 5.90 5.50 0.10 10.0 0.25 51.0 1.0 1
290.00 REGN1429T290 2.30 0.70 0.05 10.0 0.30 81.0 1.0 1
292.50 REGN1429T292.5 2.10 0.15 0.05 10.0 0.30 81.0 2.0 5
295.00 REGN1429T295 12.70 12.60 0.05 10.0 0.05 1.0 11.0 11
297.50 REGN1429T297.5 2.28 0.73 0.05 10.0 0.30 81.0 3.0 14
300.00 REGN1429T300 0.05 -0.80 0.05 1.0 0.25 51.0 1.0 27
302.50 REGN1429T302.5 0.55 -0.25 0.10 10.0 0.25 51.0 5.0 10
305.00 REGN1429T305 1.37 1.32 0.05 10.0 0.30 96.0 20.0 24
307.50 REGN1429T307.5 0.10 -0.70 0.15 10.0 0.30 66.0 10.0 32
310.00 REGN1429T310 1.65 1.60 0.05 10.0 0.35 98.0 10.0 10
312.50 REGN1429T312.5 1.17 1.07 0.10 10.0 0.30 66.0 10.0 21
315.00 REGN1429T315 0.48 -0.37 0.20 10.0 0.30 66.0 10.0 41
317.50 REGN1429T317.5 0.10 0.00 0.10 10.0 0.25 30.0 0.0 0
320.00 REGN1429T320 0.10 0.05 0.05 1.0 1.60 3.0 1.0 1
322.50 REGN1429T322.5 3.90 3.80 0.10 10.0 0.30 61.0 20.0 10
325.00 REGN1429T325 0.10 0.00 0.10 2.0 0.40 94.0 2.0 35
327.50 REGN1429T327.5 1.00 0.20 0.50 10.0 0.35 194.0 2.0 2
330.00 REGN1429T330 0.05 -0.23 0.05 1.0 0.30 119.0 1.0 29
332.50 REGN1429T332.5 0.15 0.00 0.15 1.0 0.35 222.0 16.0 35
335.00 REGN1429T335 0.40 0.00 0.05 3.0 0.35 54.0 25.0 38
337.50 REGN1429T337.5 0.20 -0.08 0.05 3.0 0.40 30.0 2.0 85
340.00 REGN1429T340 0.40 0.00 0.05 1.0 0.75 321.0 58.0 62
342.50 REGN1429T342.5 0.63 0.08 0.05 192.0 1.05 407.0 276.0 31
345.00 REGN1429T345 1.08 0.08 0.35 176.0 1.40 210.0 89.0 23
347.50 REGN1429T347.5 1.45 0.34 0.65 223.0 2.10 178.0 306.0 28
350.00 REGN1429T350 3.00 1.25 2.35 30.0 3.70 379.0 72.0 30
352.50 REGN1429T352.5 4.11 0.87 3.00 228.0 5.50 223.0 28.0 14
355.00 REGN1429T355 4.55 0.46 5.00 182.0 7.50 302.0 22.0 25
357.50 REGN1429T357.5 7.00 0.77 6.90 210.0 9.70 184.0 26.0 12
360.00 REGN1429T360 7.63 0.54 9.30 75.0 12.10 185.0 10.0 15
362.50 REGN1429T362.5 12.87 4.57 11.60 82.0 14.50 90.0 4.0 0
365.00 REGN1429T365 10.40 0.00 14.10 46.0 17.10 142.0 0.0 0
367.50 REGN1429T367.5 12.60 0.00 16.50 82.0 19.40 122.0 0.0 0
370.00 REGN1429T370 15.00 0.00 19.10 83.0 22.10 96.0 0.0 0
372.50 REGN1429T372.5 17.40 0.00 21.50 78.0 24.50 105.0 0.0 0
375.00 REGN1429T375 19.90 0.00 24.10 48.0 27.00 97.0 0.0 0
377.50 REGN1429T377.5 22.20 0.00 26.60 54.0 29.60 75.0 0.0 0
380.00 REGN1429T380 24.30 0.00 29.10 68.0 32.10 105.0 0.0 0
382.50 REGN1429T382.5 26.90 0.00 31.50 64.0 34.70 91.0 0.0 0
385.00 REGN1429T385 29.60 0.00 34.00 68.0 37.10 105.0 0.0 0
387.50 REGN1429T387.5 32.10 0.00 36.50 51.0 39.70 91.0 0.0 0
390.00 REGN1429T390 34.70 0.00 39.00 20.0 42.20 63.0 0.0 0
392.50 REGN1429T392.5 36.90 0.00 41.30 41.0 44.60 43.0 0.0 0
395.00 REGN1429T395 39.70 0.00 44.10 20.0 47.10 63.0 0.0 0
400.00 REGN1429T400 44.70 0.00 49.00 51.0 52.00 63.0 0.0 0
405.00 REGN1429T405 49.40 0.00 54.00 10.0 57.10 31.0 0.0 0
410.00 REGN1429T410 54.40 0.00 58.80 23.0 62.30 26.0 0.0 0
415.00 REGN1429T415 59.20 0.00 64.10 20.0 67.10 51.0 0.0 0
420.00 REGN1429T420 64.30 0.00 68.90 12.0 72.30 31.0 0.0 0
Trading Center