$402.50 +8.54 (2.17%) Regeneron Pharmaceuticals Inc - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 402.50
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +8.54 (2.17%)
Prev Close: 393.96
Open: 396.00
Bid: 402.33
Ask: 402.55
Options:

Call Options: REGN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
265.00 REGN1431J265 127.00 0.00 135.10 32.0 138.80 31.0 0.0 0
270.00 REGN1431J270 122.40 0.00 130.10 32.0 133.80 25.0 0.0 0
275.00 REGN1431J275 116.90 0.00 124.60 43.0 128.30 31.0 0.0 0
280.00 REGN1431J280 112.60 0.00 120.10 32.0 123.80 25.0 0.0 0
285.00 REGN1431J285 107.60 0.00 115.10 32.0 118.80 25.0 0.0 0
290.00 REGN1431J290 102.60 0.00 110.10 32.0 113.80 25.0 0.0 0
295.00 REGN1431J295 97.50 0.00 105.10 32.0 108.80 25.0 0.0 0
300.00 REGN1431J300 75.00 -17.20 100.10 32.0 103.80 25.0 1.0 3
305.00 REGN1431J305 87.40 0.00 94.90 31.0 98.80 15.0 0.0 0
310.00 REGN1431J310 82.50 0.00 89.70 32.0 93.40 25.0 0.0 0
315.00 REGN1431J315 47.67 -29.93 84.90 31.0 88.80 15.0 3.0 3
317.50 REGN1431J317.5 75.10 0.00 82.20 32.0 85.90 32.0 0.0 0
320.00 REGN1431J320 14.49 -58.11 80.00 32.0 83.80 31.0 2.0 2
322.50 REGN1431J322.5 70.10 0.00 77.20 32.0 80.90 32.0 0.0 0
325.00 REGN1431J325 67.60 0.00 75.10 32.0 78.80 15.0 0.0 0
327.50 REGN1431J327.5 64.80 0.00 73.10 3.0 76.90 3.0 0.0 0
330.00 REGN1431J330 62.60 0.00 70.50 20.0 74.40 10.0 0.0 0
332.50 REGN1431J332.5 60.10 0.00 68.10 10.0 72.00 10.0 0.0 0
335.00 REGN1431J335 61.06 0.00 65.00 35.0 68.80 15.0 1.0 6
337.50 REGN1431J337.5 13.00 -41.60 62.40 35.0 66.30 15.0 1.0 6
340.00 REGN1431J340 52.10 0.00 59.90 35.0 63.80 15.0 0.0 0
342.50 REGN1431J342.5 49.70 0.00 57.70 10.0 60.80 20.0 0.0 0
345.00 REGN1431J345 6.80 -40.30 55.40 33.0 58.40 25.0 1.0 2
347.50 REGN1431J347.5 22.00 -23.20 52.60 42.0 55.70 24.0 3.0 3
350.00 REGN1431J350 34.20 -8.20 50.10 40.0 53.30 28.0 2.0 9
352.50 REGN1431J352.5 43.77 0.00 47.60 45.0 50.70 16.0 1.0 1
355.00 REGN1431J355 47.06 9.76 45.10 42.0 48.30 26.0 6.0 13
357.50 REGN1431J357.5 38.67 0.00 42.50 53.0 46.40 36.0 6.0 25
360.00 REGN1431J360 41.94 11.54 40.20 41.0 43.20 29.0 1.0 17
362.50 REGN1431J362.5 6.35 -24.05 37.60 74.0 41.50 31.0 2.0 2
365.00 REGN1431J365 14.14 -14.36 35.50 40.0 38.50 21.0 1.0 19
367.50 REGN1431J367.5 25.58 0.00 32.70 78.0 36.20 23.0 5.0 30
370.00 REGN1431J370 26.90 0.00 30.40 62.0 34.20 52.0 1.0 45
372.50 REGN1431J372.5 9.00 -13.00 28.40 42.0 31.50 4.0 7.0 8
375.00 REGN1431J375 28.20 6.20 25.90 37.0 29.10 5.0 1.0 22
377.50 REGN1431J377.5 7.70 -9.50 23.60 91.0 27.00 20.0 50.0 53
380.00 REGN1431J380 21.71 3.89 21.00 164.0 24.50 87.0 40.0 55
382.50 REGN1431J382.5 19.50 9.50 18.60 180.0 22.00 74.0 2.0 23
385.00 REGN1431J385 14.00 0.00 16.50 10.0 19.80 85.0 2.0 25
387.50 REGN1431J387.5 9.80 0.00 14.20 196.0 17.60 73.0 0.0 0
390.00 REGN1431J390 13.90 4.70 12.20 193.0 14.90 35.0 3.0 23
392.50 REGN1431J392.5 10.00 1.80 10.20 214.0 13.70 78.0 2.0 7
395.00 REGN1431J395 10.95 3.95 8.50 273.0 11.80 83.0 9.0 41
397.50 REGN1431J397.5 7.25 2.25 6.90 324.0 10.20 103.0 9.0 8
400.00 REGN1431J400 6.10 1.20 5.40 287.0 8.40 70.0 9.0 39
402.50 REGN1431J402.5 6.51 2.61 3.80 336.0 6.60 94.0 22.0 15
405.00 REGN1431J405 4.40 1.56 4.00 197.0 5.60 56.0 10.0 219
410.00 REGN1431J410 3.41 1.87 1.70 252.0 4.20 174.0 55.0 23
415.00 REGN1431J415 2.05 1.85 1.15 162.0 2.20 31.0 25.0 0
420.00 REGN1431J420 1.10 0.60 0.70 14.0 1.20 1.0 46.0 2
425.00 REGN1431J425 0.75 0.00 0.05 5.0 1.15 38.0 0.0 0
430.00 REGN1431J430 0.55 0.00 0.20 1.0 1.05 94.0 0.0 0
435.00 REGN1431J435 0.43 -0.17 0.15 1.0 0.95 72.0 2.0 0
440.00 REGN1431J440 0.55 0.00 0.10 1.0 0.85 31.0 0.0 0
445.00 REGN1431J445 0.55 0.00 0.10 1.0 0.90 31.0 0.0 0
450.00 REGN1431J450 0.65 0.00 0.05 1.0 0.75 31.0 0.0 0

Put Options: REGN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
265.00 REGN1431V265 0.50 0.00 0.30 1.0 0.65 5.0 0.0 0
270.00 REGN1431V270 0.50 0.00 0.05 5.0 0.65 5.0 0.0 0
275.00 REGN1431V275 0.50 0.00 0.05 2.0 0.85 31.0 0.0 0
280.00 REGN1431V280 0.50 0.00 0.05 35.0 0.85 32.0 0.0 0
285.00 REGN1431V285 1.50 1.00 0.10 46.0 0.90 31.0 4.0 4
290.00 REGN1431V290 1.85 1.35 0.25 46.0 0.90 31.0 27.0 27
295.00 REGN1431V295 2.40 1.90 0.40 46.0 0.90 31.0 4.0 4
300.00 REGN1431V300 3.10 2.60 0.05 1.0 0.95 31.0 1.0 13
305.00 REGN1431V305 3.50 3.00 0.05 1.0 0.90 21.0 10.0 13
310.00 REGN1431V310 3.80 3.30 0.20 1.0 0.90 21.0 34.0 26
315.00 REGN1431V315 1.72 1.22 0.10 1.0 0.90 21.0 1.0 1
317.50 REGN1431V317.5 0.65 0.00 0.10 1.0 0.90 31.0 0.0 0
320.00 REGN1431V320 0.85 0.30 0.05 1.0 0.90 31.0 1.0 12
322.50 REGN1431V322.5 8.70 8.05 0.05 1.0 0.90 31.0 1.0 1
325.00 REGN1431V325 4.60 3.95 0.10 1.0 0.85 31.0 10.0 11
327.50 REGN1431V327.5 2.00 1.35 0.05 10.0 0.90 31.0 1.0 1
330.00 REGN1431V330 0.95 0.25 0.90 5.0 0.85 31.0 15.0 45
332.50 REGN1431V332.5 10.90 10.40 0.15 10.0 0.85 31.0 2.0 4
335.00 REGN1431V335 12.78 12.28 0.20 10.0 0.85 31.0 1.0 31
337.50 REGN1431V337.5 1.94 1.44 0.25 10.0 0.85 31.0 1.0 6
340.00 REGN1431V340 2.10 1.50 0.40 10.0 0.85 31.0 1.0 3
342.50 REGN1431V342.5 6.10 5.35 0.05 1.0 0.85 36.0 5.0 5
345.00 REGN1431V345 0.52 -0.13 0.65 10.0 0.85 36.0 5.0 19
347.50 REGN1431V347.5 2.00 1.25 0.85 10.0 0.95 36.0 1.0 2
350.00 REGN1431V350 0.08 -0.02 0.10 3.0 0.40 31.0 5.0 61
352.50 REGN1431V352.5 9.13 9.08 0.05 5.0 0.95 37.0 1.0 3
355.00 REGN1431V355 1.65 1.60 0.10 10.0 1.00 36.0 11.0 24
357.50 REGN1431V357.5 3.43 3.38 0.05 10.0 1.00 85.0 2.0 5
360.00 REGN1431V360 0.15 -0.55 0.15 3.0 0.20 21.0 6.0 23
362.50 REGN1431V362.5 5.52 5.42 0.20 10.0 1.20 119.0 8.0 11
365.00 REGN1431V365 4.83 4.68 0.05 25.0 0.50 36.0 1.0 9
367.50 REGN1431V367.5 4.75 4.45 0.05 5.0 1.40 94.0 7.0 8
370.00 REGN1431V370 0.65 -0.15 0.05 70.0 1.00 99.0 10.0 11
372.50 REGN1431V372.5 0.94 0.34 0.05 119.0 1.10 146.0 1.0 1
375.00 REGN1431V375 0.50 -1.50 0.20 110.0 1.10 150.0 2.0 9
377.50 REGN1431V377.5 1.26 0.26 0.35 103.0 1.40 123.0 1.0 5
380.00 REGN1431V380 1.40 -0.10 0.50 126.0 2.00 145.0 1.0 2
382.50 REGN1431V382.5 4.06 0.00 0.70 142.0 2.30 181.0 6.0 6
385.00 REGN1431V385 1.80 -1.30 0.95 166.0 3.00 199.0 3.0 23
387.50 REGN1431V387.5 2.25 -0.50 1.40 24.0 2.25 1.0 2.0 1
390.00 REGN1431V390 2.25 -2.75 1.75 34.0 2.75 33.0 8.0 30
392.50 REGN1431V392.5 6.00 0.00 2.00 311.0 4.60 152.0 24.0 3
395.00 REGN1431V395 3.50 -3.10 2.90 10.0 4.40 111.0 6.0 22
397.50 REGN1431V397.5 5.06 -1.34 3.60 95.0 6.60 178.0 12.0 0
400.00 REGN1431V400 5.90 -2.82 4.60 99.0 6.50 132.0 60.0 40
402.50 REGN1431V402.5 8.00 -1.70 5.40 2.0 8.60 1.0 7.0 13
405.00 REGN1431V405 11.50 0.00 7.00 74.0 10.10 190.0 0.0 0
410.00 REGN1431V410 11.00 -4.60 9.90 161.0 13.20 173.0 60.0 0
415.00 REGN1431V415 20.00 0.00 13.50 132.0 16.90 159.0 0.0 0
420.00 REGN1431V420 51.90 27.30 18.00 73.0 20.90 151.0 10.0 7
425.00 REGN1431V425 29.40 0.00 21.70 15.0 25.30 19.0 0.0 0
430.00 REGN1431V430 34.40 0.00 26.90 20.0 29.70 10.0 0.0 0
435.00 REGN1431V435 39.00 0.00 31.30 31.0 35.10 87.0 0.0 0
440.00 REGN1431V440 44.20 0.00 36.20 23.0 39.80 26.0 0.0 0
445.00 REGN1431V445 49.40 0.00 40.70 15.0 44.60 27.0 0.0 0
450.00 REGN1431V450 54.30 0.00 45.60 11.0 49.60 20.0 0.0 0