Regeneron Pharmaceuticals Inc $307.39

up +3.66


22/7/2014 10:05 AM  |  NASDAQ : REGN  
Industries : Drugs / Biotechnology
Last Trade: 307.39
Trade Time: Jul 22 10:05 AM Eastern Daylight Time
Change: 3.66 (1.21 %)
Prev Close: 303.73
Open: 305.51
Bid: 307.39
Ask: 307.74
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get REGN Trend Analysis - it has underperformed the S&P 500 by 6%
Options:

Call Options: REGN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
240.00 REGN1425G240 62.40 0.00 65.30 65.0 68.70 40.0 0.0 0
245.00 REGN1425G245 57.60 0.00 60.30 65.0 63.70 40.0 0.0 0
250.00 REGN1425G250 52.79 0.29 55.30 65.0 58.70 40.0 2.0 2
255.00 REGN1425G255 47.60 0.00 50.30 73.0 53.70 40.0 0.0 0
260.00 REGN1425G260 51.00 8.70 45.30 65.0 48.70 40.0 1.0 6
265.00 REGN1425G265 37.40 0.00 40.40 73.0 43.70 63.0 1.0 1
270.00 REGN1425G270 41.00 8.60 35.20 117.0 38.60 88.0 1.0 6
275.00 REGN1425G275 42.67 15.07 30.40 124.0 33.60 60.0 1.0 6
277.50 REGN1425G277.5 25.20 0.00 27.90 32.0 30.50 78.0 0.0 0
280.00 REGN1425G280 22.50 -0.40 25.30 98.0 28.80 70.0 1.0 8
282.50 REGN1425G282.5 21.90 1.70 23.00 118.0 26.30 61.0 1.0 1
285.00 REGN1425G285 7.70 -10.20 20.40 136.0 23.80 60.0 2.0 2
287.50 REGN1425G287.5 15.00 -0.60 18.10 135.0 21.30 34.0 2.0 2
290.00 REGN1425G290 16.00 2.40 15.70 62.0 17.70 20.0 4.0 15
292.50 REGN1425G292.5 9.90 -1.40 13.50 136.0 16.50 39.0 10.0 15
295.00 REGN1425G295 12.00 2.70 11.50 159.0 13.70 41.0 6.0 21
297.50 REGN1425G297.5 7.72 0.52 9.50 170.0 12.10 112.0 2.0 3
300.00 REGN1425G300 7.70 0.00 7.40 197.0 9.60 62.0 2.0 43
302.50 REGN1425G302.5 5.34 0.00 5.40 209.0 7.90 111.0 2.0 28
305.00 REGN1425G305 5.50 1.70 3.50 187.0 6.30 159.0 1.0 48
307.50 REGN1425G307.5 3.45 -0.55 2.40 6.0 4.00 10.0 51.0 35
310.00 REGN1425G310 2.60 0.85 1.80 66.0 3.00 65.0 20.0 154
312.50 REGN1425G312.5 1.11 -0.09 1.15 92.0 2.35 21.0 53.0 44
315.00 REGN1425G315 1.25 0.45 0.75 89.0 1.65 1.0 36.0 33
317.50 REGN1425G317.5 0.72 0.22 0.05 3.0 1.25 3.0 20.0 56
320.00 REGN1425G320 0.47 0.37 0.05 1.0 0.90 1.0 20.0 37
322.50 REGN1425G322.5 0.20 0.00 0.05 1.0 1.00 6.0 3.0 3
325.00 REGN1425G325 1.00 0.95 0.05 1.0 0.25 1.0 1.0 7
327.50 REGN1425G327.5 0.50 0.00 0.05 38.0 0.95 46.0 0.0 0
330.00 REGN1425G330 2.25 1.85 0.10 104.0 0.75 10.0 7.0 14
332.50 REGN1425G332.5 2.00 1.70 0.05 82.0 0.75 10.0 1.0 4
335.00 REGN1425G335 1.40 1.10 0.40 1.0 0.25 1.0 3.0 17
337.50 REGN1425G337.5 0.45 0.15 0.20 1.0 0.25 1.0 6.0 7
340.00 REGN1425G340 3.00 2.70 0.10 1.0 0.25 10.0 10.0 2
342.50 REGN1425G342.5 0.30 0.00 0.05 38.0 0.25 1.0 0.0 0
345.00 REGN1425G345 0.30 0.00 0.05 2.0 0.25 1.0 0.0 0
347.50 REGN1425G347.5 0.38 0.13 0.05 10.0 0.25 10.0 1.0 3
350.00 REGN1425G350 1.55 1.30 0.15 1.0 0.25 1.0 1.0 3
355.00 REGN1425G355 0.25 0.00 0.05 1.0 0.25 1.0 1.0 1
360.00 REGN1425G360 0.25 0.00 0.05 1.0 0.25 1.0 0.0 0
365.00 REGN1425G365 0.25 0.00 0.05 1.0 0.25 1.0 0.0 0
370.00 REGN1425G370 0.25 0.00 0.00 0.0 0.65 5.0 0.0 0
375.00 REGN1425G375 0.25 0.00 0.00 0.0 0.75 6.0 0.0 0

Put Options: REGN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
240.00 REGN1425S240 0.30 0.00 0.05 1.0 0.25 41.0 0.0 0
245.00 REGN1425S245 1.30 1.00 0.05 1.0 0.25 10.0 1.0 27
250.00 REGN1425S250 0.73 0.43 0.10 10.0 0.05 1.0 2.0 8
255.00 REGN1425S255 0.40 0.10 0.40 10.0 0.25 10.0 10.0 10
260.00 REGN1425S260 2.20 1.90 0.05 1.0 0.25 1.0 10.0 42
265.00 REGN1425S265 2.70 0.90 0.10 1.0 0.25 10.0 10.0 10
270.00 REGN1425S270 0.55 0.20 0.05 10.0 0.25 1.0 1.0 17
275.00 REGN1425S275 0.50 0.15 0.50 1.0 0.25 1.0 1.0 7
277.50 REGN1425S277.5 4.20 3.80 0.05 1.0 0.25 1.0 1.0 1
280.00 REGN1425S280 0.21 0.00 0.10 10.0 0.25 1.0 2.0 17
282.50 REGN1425S282.5 0.70 0.65 0.05 11.0 0.25 1.0 3.0 17
285.00 REGN1425S285 7.57 7.47 0.05 2.0 0.25 1.0 1.0 14
287.50 REGN1425S287.5 0.40 0.00 0.05 1.0 5.00 67.0 60.0 70
290.00 REGN1425S290 0.70 0.00 0.15 1.0 0.40 1.0 3.0 16
292.50 REGN1425S292.5 17.50 17.45 0.30 1.0 0.60 1.0 1.0 1
295.00 REGN1425S295 1.25 -0.05 0.50 51.0 1.20 129.0 2.0 19
297.50 REGN1425S297.5 4.78 3.48 0.65 69.0 1.65 133.0 1.0 17
300.00 REGN1425S300 2.80 0.00 1.10 81.0 2.25 111.0 27.0 80
302.50 REGN1425S302.5 3.03 -0.41 1.70 62.0 3.10 104.0 51.0 20
305.00 REGN1425S305 3.99 -0.51 2.35 139.0 5.30 218.0 11.0 22
307.50 REGN1425S307.5 4.79 -0.31 3.30 201.0 6.30 210.0 51.0 20
310.00 REGN1425S310 6.51 -1.59 4.40 193.0 7.50 216.0 11.0 16
312.50 REGN1425S312.5 9.86 1.96 6.60 40.0 8.50 139.0 20.0 22
315.00 REGN1425S315 13.20 2.90 7.70 147.0 10.80 157.0 10.0 11
317.50 REGN1425S317.5 6.50 -5.60 9.70 82.0 12.70 123.0 2.0 2
320.00 REGN1425S320 48.40 34.00 11.80 18.0 15.70 18.0 2.0 13
322.50 REGN1425S322.5 16.80 0.00 14.10 64.0 17.50 66.0 0.0 0
325.00 REGN1425S325 22.50 3.30 16.50 70.0 20.10 68.0 1.0 1
327.50 REGN1425S327.5 21.70 0.00 19.00 67.0 22.60 71.0 0.0 0
330.00 REGN1425S330 24.20 0.00 21.40 47.0 24.70 38.0 0.0 0
332.50 REGN1425S332.5 27.60 0.90 24.00 46.0 27.40 42.0 1.0 1
335.00 REGN1425S335 29.20 0.00 26.50 32.0 29.70 38.0 0.0 0
337.50 REGN1425S337.5 31.10 -0.50 28.90 10.0 32.40 27.0 1.0 1
340.00 REGN1425S340 34.10 0.00 31.50 47.0 34.90 37.0 0.0 0
342.50 REGN1425S342.5 36.60 0.00 34.00 30.0 37.40 26.0 0.0 0
345.00 REGN1425S345 39.10 0.00 36.50 27.0 39.70 29.0 0.0 0
347.50 REGN1425S347.5 41.60 0.00 38.90 20.0 42.20 36.0 0.0 0
350.00 REGN1425S350 44.10 0.00 41.50 30.0 44.90 26.0 0.0 0
355.00 REGN1425S355 49.10 0.00 46.30 13.0 49.70 26.0 0.0 0
360.00 REGN1425S360 54.20 0.00 51.20 20.0 54.70 18.0 0.0 0
365.00 REGN1425S365 59.20 0.00 56.20 20.0 59.80 26.0 0.0 0
370.00 REGN1425S370 64.10 0.00 61.40 33.0 64.70 4.0 0.0 0
375.00 REGN1425S375 69.20 0.00 66.30 53.0 69.70 4.0 0.0 0
Trading Center