$416.11 +0.27 (0.07%) Regeneron Pharmaceuticals Inc - NASDAQ

Nov. 28, 2014 | 01:00 PM
Last Trade: 416.11
Trade Time: Nov 28 01:00 PM Eastern Daylight Time
Change: +0.27 (0.07%)
Prev Close: 415.84
Open: 416.00
Bid: 410.01
Ask: 419.00
Options:

Call Options: REGN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
235.00 REGN1428K235 99.80 -78.50 178.80 2.0 182.90 1.0 1.0 1
240.00 REGN1428K240 173.40 0.00 173.40 21.0 177.60 10.0 0.0 0
245.00 REGN1428K245 168.50 0.00 168.40 11.0 172.60 11.0 0.0 0
250.00 REGN1428K250 114.90 -48.50 163.10 27.0 167.20 26.0 1.0 1
255.00 REGN1428K255 158.50 0.00 158.20 11.0 162.10 1.0 0.0 0
260.00 REGN1428K260 153.50 0.00 153.60 1.0 157.60 11.0 0.0 0
265.00 REGN1428K265 148.50 0.00 148.40 11.0 152.60 11.0 0.0 0
270.00 REGN1428K270 143.40 0.00 143.20 11.0 147.40 11.0 0.0 0
275.00 REGN1428K275 138.50 0.00 138.40 1.0 142.80 10.0 0.0 0
280.00 REGN1428K280 56.20 -77.60 133.60 1.0 137.60 11.0 1.0 1
285.00 REGN1428K285 128.50 0.00 129.10 1.0 133.30 22.0 0.0 0
290.00 REGN1428K290 123.40 0.00 123.20 11.0 127.10 1.0 0.0 0
295.00 REGN1428K295 118.50 0.00 119.10 11.0 123.30 10.0 0.0 0
300.00 REGN1428K300 113.50 0.00 114.10 11.0 118.10 11.0 0.0 0
305.00 REGN1428K305 108.60 0.00 108.90 11.0 112.90 22.0 0.0 0
310.00 REGN1428K310 103.60 0.00 103.60 1.0 107.60 11.0 0.0 0
315.00 REGN1428K315 98.50 0.00 98.60 1.0 102.60 1.0 0.0 0
317.50 REGN1428K317.5 96.10 0.00 95.90 1.0 100.10 3.0 0.0 0
320.00 REGN1428K320 93.50 0.00 93.90 11.0 97.40 11.0 0.0 0
322.50 REGN1428K322.5 90.90 0.00 91.20 1.0 95.50 10.0 0.0 0
325.00 REGN1428K325 89.00 0.70 88.30 16.0 92.40 25.0 1.0 2
327.50 REGN1428K327.5 86.00 0.00 85.90 11.0 90.10 3.0 0.0 0
330.00 REGN1428K330 83.50 0.00 83.90 11.0 88.00 11.0 0.0 0
332.50 REGN1428K332.5 81.00 0.00 81.40 3.0 85.40 21.0 0.0 0
335.00 REGN1428K335 78.50 0.00 78.20 1.0 82.10 1.0 0.0 0
337.50 REGN1428K337.5 75.80 0.00 76.60 21.0 80.80 10.0 0.0 0
340.00 REGN1428K340 60.65 -12.85 73.10 26.0 77.30 26.0 1.0 4
342.50 REGN1428K342.5 70.90 0.00 71.40 3.0 75.40 3.0 0.0 0
345.00 REGN1428K345 68.30 0.00 68.00 1.0 72.10 1.0 0.0 0
347.50 REGN1428K347.5 66.00 0.00 66.10 11.0 70.50 30.0 0.0 0
350.00 REGN1428K350 64.00 0.50 63.40 26.0 67.60 25.0 1.0 1
352.50 REGN1428K352.5 61.00 0.00 61.50 21.0 65.80 10.0 0.0 0
355.00 REGN1428K355 58.50 0.00 58.70 22.0 62.70 12.0 0.0 0
357.50 REGN1428K357.5 56.00 0.00 56.20 14.0 60.20 12.0 0.0 0
360.00 REGN1428K360 21.50 -32.00 53.70 1.0 57.90 1.0 1.0 1
362.50 REGN1428K362.5 51.00 0.00 51.20 14.0 55.10 13.0 0.0 0
365.00 REGN1428K365 16.30 -32.20 48.80 30.0 52.00 26.0 1.0 3
367.50 REGN1428K367.5 46.40 0.40 45.80 21.0 49.60 30.0 2.0 4
370.00 REGN1428K370 41.00 -2.80 43.40 21.0 47.10 30.0 2.0 14
372.50 REGN1428K372.5 18.00 -23.00 41.20 26.0 44.30 30.0 5.0 5
375.00 REGN1428K375 34.65 -3.95 38.80 21.0 42.50 26.0 1.0 2
377.50 REGN1428K377.5 16.20 -20.10 36.60 11.0 40.30 10.0 1.0 1
380.00 REGN1428K380 29.55 -3.95 33.80 27.0 37.50 25.0 2.0 3
382.50 REGN1428K382.5 27.68 -3.32 31.20 26.0 34.60 16.0 1.0 7
385.00 REGN1428K385 30.50 2.08 28.60 31.0 32.00 30.0 1.0 6
387.50 REGN1428K387.5 22.58 -3.52 26.30 31.0 29.40 16.0 1.0 7
390.00 REGN1428K390 25.25 0.00 23.90 41.0 26.40 4.0 2.0 15
392.50 REGN1428K392.5 19.30 -1.70 21.40 32.0 23.90 25.0 2.0 1
395.00 REGN1428K395 22.41 3.91 18.80 44.0 21.70 25.0 1.0 38
397.50 REGN1428K397.5 18.10 2.00 16.30 44.0 19.20 27.0 3.0 14
400.00 REGN1428K400 16.00 0.74 14.90 32.0 16.80 43.0 2.0 37
402.50 REGN1428K402.5 15.00 3.80 11.40 54.0 14.40 58.0 1.0 39
405.00 REGN1428K405 10.50 -0.10 8.90 58.0 11.90 58.0 3.0 23
407.50 REGN1428K407.5 8.30 0.00 6.30 82.0 9.40 77.0 9.0 56
410.00 REGN1428K410 5.48 -0.52 5.00 90.0 6.30 43.0 15.0 93
412.50 REGN1428K412.5 3.80 -0.10 3.40 1.0 4.30 11.0 73.0 207
415.00 REGN1428K415 1.07 -1.01 0.70 30.0 1.70 66.0 82.0 160
417.50 REGN1428K417.5 0.05 -1.05 0.05 36.0 1.15 5.0 5.0 143
420.00 REGN1428K420 0.15 -0.40 0.10 7.0 0.25 31.0 7.0 160
422.50 REGN1428K422.5 0.49 0.00 0.05 8.0 0.50 76.0 50.0 54
425.00 REGN1428K425 0.40 -0.15 0.40 1.0 0.95 65.0 1.0 18
427.50 REGN1428K427.5 1.09 0.49 0.10 10.0 0.50 65.0 11.0 12
430.00 REGN1428K430 0.40 0.00 0.10 1.0 0.05 2.0 5.0 13
432.50 REGN1428K432.5 0.10 -0.40 0.05 7.0 0.50 53.0 1.0 3
435.00 REGN1428K435 0.81 0.21 0.05 10.0 0.55 69.0 10.0 10
437.50 REGN1428K437.5 0.65 0.00 0.05 3.0 0.50 47.0 0.0 0
440.00 REGN1428K440 0.50 -0.10 0.05 2.0 0.50 68.0 1.0 2
442.50 REGN1428K442.5 0.65 0.00 0.30 1.0 0.50 47.0 0.0 0
445.00 REGN1428K445 1.75 0.10 0.05 5.0 0.50 68.0 1.0 2
447.50 REGN1428K447.5 0.60 0.00 0.00 0.0 0.50 47.0 0.0 0
450.00 REGN1428K450 0.50 0.00 0.05 1.0 0.50 68.0 10.0 10
452.50 REGN1428K452.5 0.50 0.00 0.00 0.0 0.50 47.0 0.0 0
455.00 REGN1428K455 0.50 0.00 0.05 1.0 0.50 62.0 0.0 0
457.50 REGN1428K457.5 0.50 0.00 0.00 0.0 0.50 47.0 0.0 0
460.00 REGN1428K460 0.50 0.00 0.20 150.0 0.50 62.0 0.0 0
462.50 REGN1428K462.5 0.50 0.00 0.00 0.0 0.50 47.0 0.0 0
465.00 REGN1428K465 0.50 0.00 0.10 104.0 0.50 62.0 0.0 0
467.50 REGN1428K467.5 0.50 0.00 0.00 0.0 0.50 47.0 0.0 0
470.00 REGN1428K470 0.50 0.00 0.20 1.0 0.50 83.0 0.0 0
475.00 REGN1428K475 0.60 0.00 0.10 1.0 0.50 83.0 0.0 0
480.00 REGN1428K480 0.50 0.00 0.05 5.0 0.50 83.0 0.0 0
485.00 REGN1428K485 2.00 0.00 0.20 3.0 0.50 67.0 0.0 0
490.00 REGN1428K490 2.00 0.00 0.00 0.0 0.50 49.0 0.0 0
495.00 REGN1428K495 2.00 0.00 0.00 0.0 0.50 49.0 0.0 0

Put Options: REGN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
235.00 REGN1428W235 0.50 0.00 0.15 35.0 0.50 49.0 0.0 0
240.00 REGN1428W240 0.60 0.00 0.05 10.0 0.50 50.0 0.0 0
245.00 REGN1428W245 0.50 0.00 0.05 10.0 0.50 50.0 0.0 0
250.00 REGN1428W250 0.50 0.00 0.05 1.0 0.50 50.0 0.0 0
255.00 REGN1428W255 1.25 0.75 0.15 1.0 0.50 66.0 1.0 1
260.00 REGN1428W260 0.60 0.00 0.05 10.0 0.50 50.0 0.0 0
265.00 REGN1428W265 0.60 0.00 0.05 2.0 0.50 50.0 0.0 0
270.00 REGN1428W270 0.50 0.00 0.05 1.0 0.50 50.0 0.0 0
275.00 REGN1428W275 2.80 2.30 0.05 1.0 0.50 66.0 1.0 1
280.00 REGN1428W280 0.50 0.00 0.05 5.0 0.50 50.0 0.0 0
285.00 REGN1428W285 0.25 -0.30 0.05 1.0 0.50 66.0 7.0 7
290.00 REGN1428W290 0.50 0.00 0.05 5.0 0.50 50.0 0.0 0
295.00 REGN1428W295 0.50 0.00 0.05 5.0 0.50 50.0 0.0 0
300.00 REGN1428W300 1.20 -0.80 0.05 1.0 0.50 66.0 2.0 2
305.00 REGN1428W305 0.50 0.00 0.05 1.0 0.50 50.0 0.0 0
310.00 REGN1428W310 0.98 -1.02 0.10 1.0 0.50 66.0 2.0 3
315.00 REGN1428W315 0.50 0.00 0.05 1.0 0.50 50.0 0.0 0
317.50 REGN1428W317.5 0.60 0.00 0.10 1.0 0.50 50.0 0.0 0
320.00 REGN1428W320 0.50 0.00 0.10 1.0 0.50 50.0 0.0 0
322.50 REGN1428W322.5 0.50 0.00 0.10 1.0 0.50 50.0 0.0 0
325.00 REGN1428W325 10.10 9.60 0.10 1.0 0.50 66.0 1.0 1
327.50 REGN1428W327.5 0.50 0.00 0.15 1.0 0.50 50.0 0.0 0
330.00 REGN1428W330 1.93 -0.07 0.05 1.0 0.50 66.0 3.0 2
332.50 REGN1428W332.5 0.50 0.00 0.15 1.0 0.50 50.0 0.0 0
335.00 REGN1428W335 1.90 -0.10 0.15 1.0 0.50 66.0 1.0 1
337.50 REGN1428W337.5 0.50 0.00 0.20 1.0 0.50 50.0 0.0 0
340.00 REGN1428W340 4.40 3.75 0.05 1.0 0.50 66.0 1.0 3
342.50 REGN1428W342.5 4.80 2.80 0.05 1.0 0.50 66.0 1.0 1
345.00 REGN1428W345 0.55 0.00 0.05 1.0 0.50 50.0 0.0 0
347.50 REGN1428W347.5 0.20 -0.45 0.20 1.0 0.50 66.0 1.0 11
350.00 REGN1428W350 0.83 0.18 0.05 5.0 0.50 66.0 1.0 13
352.50 REGN1428W352.5 0.65 0.00 0.10 1.0 0.50 50.0 0.0 0
355.00 REGN1428W355 0.88 0.33 0.35 1.0 0.50 89.0 1.0 3
357.50 REGN1428W357.5 6.80 5.15 0.10 1.0 0.50 83.0 7.0 7
360.00 REGN1428W360 0.87 0.82 0.15 10.0 0.50 99.0 1.0 11
362.50 REGN1428W362.5 1.20 0.55 0.25 1.0 0.50 98.0 1.0 1
365.00 REGN1428W365 0.93 0.33 0.20 1.0 0.50 98.0 1.0 7
367.50 REGN1428W367.5 3.25 2.60 0.25 1.0 0.50 99.0 2.0 3
370.00 REGN1428W370 0.10 -0.50 0.30 1.0 0.50 98.0 1.0 12
372.50 REGN1428W372.5 1.45 0.80 0.05 1.0 0.50 68.0 1.0 3
375.00 REGN1428W375 0.25 -0.35 0.05 10.0 0.50 99.0 12.0 16
377.50 REGN1428W377.5 0.20 -0.45 0.15 1.0 0.50 98.0 1.0 1
380.00 REGN1428W380 0.26 -0.39 0.35 1.0 0.50 100.0 2.0 40
382.50 REGN1428W382.5 0.65 0.00 0.05 10.0 0.50 83.0 0.0 0
385.00 REGN1428W385 0.38 -0.27 0.15 10.0 0.50 100.0 10.0 3
387.50 REGN1428W387.5 0.50 -0.15 0.70 1.0 0.50 67.0 10.0 10
390.00 REGN1428W390 0.18 -0.37 0.85 1.0 0.50 101.0 9.0 13
392.50 REGN1428W392.5 0.55 0.00 0.85 10.0 0.55 83.0 0.0 0
395.00 REGN1428W395 0.35 -1.35 0.05 35.0 0.50 116.0 57.0 65
397.50 REGN1428W397.5 0.30 -1.40 0.05 28.0 0.50 90.0 58.0 102
400.00 REGN1428W400 0.32 0.00 0.20 20.0 0.95 83.0 5.0 47
402.50 REGN1428W402.5 2.33 2.23 0.10 10.0 0.50 41.0 94.0 69
405.00 REGN1428W405 0.10 0.00 0.05 20.0 0.50 51.0 37.0 42
407.50 REGN1428W407.5 0.43 0.00 0.15 2.0 0.50 53.0 5.0 50
410.00 REGN1428W410 0.31 -0.39 0.40 6.0 0.60 59.0 34.0 128
412.50 REGN1428W412.5 0.33 -1.01 0.05 10.0 0.65 100.0 49.0 125
415.00 REGN1428W415 0.85 -1.10 0.20 10.0 1.35 164.0 6.0 60
417.50 REGN1428W417.5 3.78 0.00 0.35 3.0 3.40 125.0 236.0 121
420.00 REGN1428W420 10.60 6.20 3.20 60.0 6.20 51.0 10.0 14
422.50 REGN1428W422.5 6.40 0.30 5.50 21.0 8.60 32.0 3.0 0
425.00 REGN1428W425 8.90 0.40 8.00 58.0 11.10 58.0 1.0 2
427.50 REGN1428W427.5 10.20 0.00 10.40 41.0 13.70 41.0 0.0 0
430.00 REGN1428W430 17.00 3.60 12.90 32.0 16.10 46.0 1.0 15
432.50 REGN1428W432.5 17.40 1.50 15.40 29.0 18.70 15.0 38.0 38
435.00 REGN1428W435 18.40 0.10 17.90 18.0 21.20 26.0 2.0 2
437.50 REGN1428W437.5 19.50 0.00 20.30 17.0 23.70 13.0 0.0 0
440.00 REGN1428W440 22.20 0.00 22.90 13.0 26.20 22.0 0.0 0
442.50 REGN1428W442.5 24.80 0.00 25.10 13.0 28.60 11.0 0.0 0
445.00 REGN1428W445 29.40 1.60 27.90 32.0 31.20 30.0 16.0 5
447.50 REGN1428W447.5 31.90 1.00 30.40 20.0 34.20 31.0 34.0 13
450.00 REGN1428W450 39.40 7.50 32.40 15.0 36.50 10.0 9.0 3
452.50 REGN1428W452.5 34.80 0.00 34.80 16.0 38.90 11.0 0.0 0
455.00 REGN1428W455 37.10 0.00 37.40 12.0 41.50 3.0 0.0 0
457.50 REGN1428W457.5 39.80 0.00 39.60 1.0 43.60 1.0 0.0 0
460.00 REGN1428W460 42.30 0.00 42.40 15.0 46.50 6.0 0.0 0
462.50 REGN1428W462.5 44.80 0.00 44.70 1.0 48.60 1.0 0.0 0
465.00 REGN1428W465 47.20 0.00 47.50 26.0 51.80 1.0 0.0 0
467.50 REGN1428W467.5 52.00 1.10 50.40 20.0 54.10 1.0 12.0 1
470.00 REGN1428W470 52.20 0.00 52.30 16.0 56.70 25.0 0.0 0
475.00 REGN1428W475 57.20 0.00 57.40 12.0 61.50 2.0 0.0 0
480.00 REGN1428W480 62.30 0.00 62.10 3.0 66.80 11.0 0.0 0
485.00 REGN1428W485 67.20 0.00 67.70 11.0 70.90 11.0 0.0 0
490.00 REGN1428W490 72.00 0.00 72.40 3.0 76.60 21.0 0.0 0
495.00 REGN1428W495 77.20 0.00 77.40 11.0 81.60 1.0 0.0 0