$359.92 +1.00 (0.28%) Regeneron Pharmaceuticals Inc - NASDAQ

Sep. 22, 2014 | 04:00 PM
Last Trade: 359.92
Trade Time: Sep 22 04:00 PM Eastern Daylight Time
Change: +1.00 (0.28%)
Prev Close: 358.92
Open: 358.00
Bid: 359.92
Ask: 359.93
Options:

Call Options: REGN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
250.00 REGN1426I250 108.90 0.00 107.70 28.0 110.50 17.0 0.0 0
255.00 REGN1426I255 102.20 0.00 102.70 38.0 105.70 27.0 0.0 0
260.00 REGN1426I260 99.30 0.00 97.80 45.0 100.80 27.0 0.0 0
265.00 REGN1426I265 94.30 0.00 92.70 28.0 95.70 17.0 0.0 0
270.00 REGN1426I270 87.20 0.00 87.70 48.0 90.60 17.0 0.0 0
275.00 REGN1426I275 84.20 0.00 82.80 48.0 85.60 20.0 0.0 0
280.00 REGN1426I280 79.30 0.00 77.70 48.0 80.60 17.0 0.0 0
285.00 REGN1426I285 63.50 -8.70 72.70 48.0 75.60 17.0 4.0 4
290.00 REGN1426I290 69.20 0.00 67.70 48.0 70.60 17.0 0.0 0
295.00 REGN1426I295 64.20 0.00 62.70 38.0 65.80 27.0 0.0 0
300.00 REGN1426I300 59.30 0.00 57.70 48.0 60.50 20.0 0.0 0
305.00 REGN1426I305 54.20 0.00 52.80 58.0 55.40 22.0 0.0 0
307.50 REGN1426I307.5 51.80 0.00 50.20 57.0 53.60 42.0 0.0 0
310.00 REGN1426I310 51.42 3.92 47.80 51.0 50.80 32.0 1.0 1
312.50 REGN1426I312.5 45.10 0.00 45.30 55.0 48.10 32.0 0.0 0
315.00 REGN1426I315 42.80 0.00 42.80 58.0 45.50 27.0 0.0 0
317.50 REGN1426I317.5 33.26 -8.04 40.30 72.0 43.50 44.0 1.0 1
320.00 REGN1426I320 34.50 -4.90 37.80 64.0 40.70 32.0 2.0 2
322.50 REGN1426I322.5 24.11 -12.69 35.40 70.0 38.20 32.0 1.0 1
325.00 REGN1426I325 33.10 0.00 32.80 64.0 35.60 27.0 0.0 0
327.50 REGN1426I327.5 30.30 0.00 30.40 55.0 33.60 21.0 0.0 0
330.00 REGN1426I330 27.50 -3.00 27.90 62.0 30.90 32.0 4.0 4
332.50 REGN1426I332.5 25.50 0.00 25.40 65.0 28.70 42.0 0.0 0
335.00 REGN1426I335 24.40 0.00 23.00 40.0 26.00 21.0 0.0 0
337.50 REGN1426I337.5 20.90 -0.50 20.50 72.0 23.40 38.0 1.0 1
340.00 REGN1426I340 22.68 3.38 18.10 75.0 21.20 35.0 2.0 6
342.50 REGN1426I342.5 18.50 2.10 15.80 105.0 18.50 17.0 1.0 17
345.00 REGN1426I345 15.30 0.00 13.40 116.0 16.10 41.0 4.0 15
347.50 REGN1426I347.5 9.50 -2.60 11.10 123.0 13.70 46.0 2.0 5
350.00 REGN1426I350 10.50 -1.77 9.60 203.0 11.50 50.0 2.0 48
352.50 REGN1426I352.5 7.05 -0.65 7.50 212.0 9.50 145.0 1.0 18
355.00 REGN1426I355 5.40 -2.81 5.90 226.0 7.60 144.0 18.0 42
357.50 REGN1426I357.5 5.00 0.20 4.50 139.0 5.90 54.0 11.0 20
360.00 REGN1426I360 4.00 -0.98 4.00 1.0 4.30 16.0 86.0 104
362.50 REGN1426I362.5 2.80 -0.20 2.10 306.0 3.10 65.0 26.0 41
365.00 REGN1426I365 1.40 -1.00 0.80 335.0 2.10 100.0 63.0 91
367.50 REGN1426I367.5 1.45 -2.55 1.00 3.0 1.45 42.0 20.0 14
370.00 REGN1426I370 0.50 -0.70 0.45 50.0 0.95 31.0 13.0 45
372.50 REGN1426I372.5 1.00 0.00 0.20 3.0 0.95 223.0 3.0 19
375.00 REGN1426I375 1.20 0.95 0.25 143.0 0.90 131.0 2.0 23
377.50 REGN1426I377.5 0.80 0.00 0.05 94.0 0.80 139.0 1.0 3
380.00 REGN1426I380 0.60 0.00 0.60 1.0 0.50 112.0 1.0 15
382.50 REGN1426I382.5 0.35 0.00 0.05 36.0 0.60 57.0 1.0 1
385.00 REGN1426I385 2.00 1.80 0.20 1.0 0.50 55.0 1.0 2
387.50 REGN1426I387.5 1.90 0.00 0.00 0.0 0.50 57.0 0.0 0
390.00 REGN1426I390 1.35 -0.55 0.05 1.0 0.50 55.0 1.0 1
392.50 REGN1426I392.5 1.85 0.00 0.00 0.0 0.50 55.0 0.0 0
395.00 REGN1426I395 0.55 0.00 0.10 10.0 0.50 55.0 0.0 0
397.50 REGN1426I397.5 0.55 0.00 0.00 0.0 0.50 55.0 0.0 0
400.00 REGN1426I400 0.30 -0.50 0.05 1.0 0.50 55.0 1.0 6
402.50 REGN1426I402.5 0.50 0.00 0.00 0.0 0.50 42.0 0.0 0
405.00 REGN1426I405 0.50 0.00 0.30 10.0 0.50 55.0 0.0 0
410.00 REGN1426I410 1.05 0.00 0.05 1.0 0.60 56.0 0.0 0
415.00 REGN1426I415 0.50 0.00 0.05 10.0 0.50 55.0 0.0 0
420.00 REGN1426I420 1.85 0.00 0.05 10.0 0.50 54.0 0.0 0
425.00 REGN1426I425 3.10 0.00 0.05 1.0 0.60 53.0 0.0 0
430.00 REGN1426I430 0.50 0.00 0.05 1.0 0.50 54.0 0.0 0
435.00 REGN1426I435 0.50 0.00 0.00 0.0 0.50 55.0 0.0 0
440.00 REGN1426I440 3.10 0.00 0.00 0.0 1.85 110.0 0.0 0
445.00 REGN1426I445 0.50 0.00 0.00 0.0 0.50 55.0 0.0 0
450.00 REGN1426I450 3.10 0.00 0.00 0.0 0.60 53.0 0.0 0
455.00 REGN1426I455 3.10 0.00 0.00 0.0 0.60 53.0 0.0 0
460.00 REGN1426I460 3.10 0.00 0.00 0.0 0.60 53.0 0.0 0
465.00 REGN1426I465 0.50 0.00 0.00 0.0 0.50 55.0 0.0 0
470.00 REGN1426I470 3.10 0.00 0.00 0.0 0.60 57.0 0.0 0
475.00 REGN1426I475 3.10 0.00 0.00 0.0 0.95 54.0 0.0 0
480.00 REGN1426I480 1.85 0.00 0.00 0.0 0.80 52.0 0.0 0
485.00 REGN1426I485 1.85 0.00 0.00 0.0 0.80 52.0 0.0 0
490.00 REGN1426I490 3.10 0.00 0.00 0.0 0.95 54.0 0.0 0
495.00 REGN1426I495 0.50 0.00 0.00 0.0 0.80 52.0 0.0 0
500.00 REGN1426I500 3.10 0.00 0.00 0.0 0.95 54.0 0.0 0
505.00 REGN1426I505 3.10 0.00 0.00 0.0 0.85 40.0 0.0 0
510.00 REGN1426I510 0.50 0.00 0.00 0.0 0.80 40.0 0.0 0
515.00 REGN1426I515 3.10 0.00 0.00 0.0 0.95 34.0 0.0 0
520.00 REGN1426I520 3.10 0.00 0.00 0.0 0.85 40.0 0.0 0

Put Options: REGN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
250.00 REGN1426U250 0.05 0.00 0.00 0.0 0.05 1.0 0.0 0
255.00 REGN1426U255 0.55 0.00 0.00 0.0 0.95 54.0 0.0 0
260.00 REGN1426U260 0.50 0.00 0.00 0.0 0.10 1.0 0.0 0
265.00 REGN1426U265 0.50 0.00 0.00 0.0 0.70 36.0 0.0 0
270.00 REGN1426U270 0.50 0.00 0.10 1.0 0.75 54.0 0.0 0
275.00 REGN1426U275 0.50 0.00 0.10 1.0 0.50 52.0 0.0 0
280.00 REGN1426U280 0.50 0.00 0.05 1.0 0.50 52.0 0.0 0
285.00 REGN1426U285 0.50 0.00 0.05 1.0 0.50 52.0 0.0 0
290.00 REGN1426U290 1.40 0.90 0.05 1.0 0.50 52.0 2.0 3
295.00 REGN1426U295 3.30 2.80 0.05 1.0 0.50 52.0 10.0 10
300.00 REGN1426U300 4.00 3.45 0.10 1.0 0.50 52.0 1.0 1
305.00 REGN1426U305 3.30 0.20 0.10 1.0 1.85 103.0 10.0 9
307.50 REGN1426U307.5 2.70 -0.40 0.10 1.0 1.85 109.0 10.0 20
310.00 REGN1426U310 0.62 -1.03 0.05 2.0 0.50 49.0 10.0 12
312.50 REGN1426U312.5 1.65 0.00 0.05 2.0 0.50 49.0 0.0 0
315.00 REGN1426U315 2.86 1.01 0.05 1.0 0.50 49.0 1.0 1
317.50 REGN1426U317.5 1.90 0.00 0.05 37.0 0.50 49.0 0.0 0
320.00 REGN1426U320 0.26 -1.39 0.05 57.0 0.50 49.0 2.0 19
322.50 REGN1426U322.5 0.85 0.00 0.10 1.0 0.50 49.0 0.0 0
325.00 REGN1426U325 1.00 -0.85 0.05 10.0 0.50 61.0 1.0 3
327.50 REGN1426U327.5 1.20 0.70 0.15 10.0 0.50 65.0 1.0 2
330.00 REGN1426U330 0.23 -0.27 0.05 10.0 0.50 116.0 2.0 49
332.50 REGN1426U332.5 0.30 0.00 0.10 1.0 0.50 120.0 1.0 31
335.00 REGN1426U335 0.30 0.00 0.05 2.0 0.55 126.0 4.0 31
337.50 REGN1426U337.5 4.87 3.02 0.05 11.0 1.00 170.0 20.0 21
340.00 REGN1426U340 0.70 0.60 0.10 86.0 0.90 250.0 7.0 37
342.50 REGN1426U342.5 3.89 3.64 0.20 32.0 1.40 242.0 7.0 17
345.00 REGN1426U345 1.05 0.95 0.30 20.0 0.60 1.0 1.0 13
347.50 REGN1426U347.5 1.15 1.10 0.45 100.0 1.50 311.0 42.0 20
350.00 REGN1426U350 1.25 0.05 0.75 82.0 1.50 82.0 36.0 22
352.50 REGN1426U352.5 2.00 1.40 1.20 52.0 2.50 308.0 12.0 7
355.00 REGN1426U355 3.30 0.55 1.85 33.0 3.10 211.0 1.0 27
357.50 REGN1426U357.5 3.75 0.00 2.70 64.0 5.60 358.0 2.0 26
360.00 REGN1426U360 5.00 0.00 3.70 48.0 6.50 333.0 3.0 33
362.50 REGN1426U362.5 6.70 1.70 5.00 42.0 7.70 254.0 4.0 2
365.00 REGN1426U365 6.70 -1.92 6.70 25.0 9.30 184.0 3.0 3
367.50 REGN1426U367.5 9.60 0.00 8.20 53.0 10.90 200.0 6.0 6
370.00 REGN1426U370 13.94 3.14 10.50 46.0 13.20 198.0 3.0 60
372.50 REGN1426U372.5 24.80 12.40 11.90 161.0 15.30 199.0 4.0 4
375.00 REGN1426U375 14.60 0.00 14.50 33.0 17.60 81.0 0.0 0
377.50 REGN1426U377.5 29.00 12.20 16.80 27.0 20.00 71.0 2.0 12
380.00 REGN1426U380 31.10 12.90 18.90 32.0 22.60 64.0 2.0 2
382.50 REGN1426U382.5 20.90 0.00 21.80 9.0 24.90 49.0 0.0 0
385.00 REGN1426U385 24.20 0.00 24.00 58.0 27.40 53.0 0.0 0
387.50 REGN1426U387.5 26.90 0.00 27.10 20.0 29.90 45.0 0.0 0
390.00 REGN1426U390 28.10 0.00 29.00 42.0 32.40 57.0 0.0 0
392.50 REGN1426U392.5 30.60 0.00 32.00 20.0 34.80 46.0 0.0 0
395.00 REGN1426U395 47.30 14.00 34.50 27.0 37.30 52.0 5.0 5
397.50 REGN1426U397.5 36.70 0.00 36.80 7.0 39.90 31.0 0.0 0
400.00 REGN1426U400 38.30 0.00 39.20 32.0 42.30 47.0 0.0 0
402.50 REGN1426U402.5 41.70 0.00 42.00 20.0 44.80 43.0 0.0 0
405.00 REGN1426U405 44.20 0.00 44.00 42.0 47.30 57.0 0.0 0
410.00 REGN1426U410 48.30 0.00 49.20 32.0 52.30 48.0 0.0 0
415.00 REGN1426U415 54.10 0.00 54.30 27.0 57.30 39.0 0.0 0
420.00 REGN1426U420 58.20 0.00 59.50 17.0 62.40 48.0 0.0 0
425.00 REGN1426U425 63.20 0.00 63.70 31.0 67.30 48.0 0.0 0
430.00 REGN1426U430 67.90 0.00 69.50 17.0 72.40 48.0 0.0 0
435.00 REGN1426U435 72.90 0.00 74.50 20.0 77.30 48.0 0.0 0
440.00 REGN1426U440 77.90 0.00 79.50 17.0 82.30 48.0 0.0 0
445.00 REGN1426U445 83.20 0.00 84.50 20.0 87.30 49.0 0.0 0
450.00 REGN1426U450 88.20 0.00 89.50 20.0 92.30 49.0 0.0 0
455.00 REGN1426U455 92.90 0.00 94.50 20.0 97.30 48.0 0.0 0
460.00 REGN1426U460 98.20 0.00 99.30 27.0 102.80 71.0 0.0 0
465.00 REGN1426U465 103.20 0.00 104.50 20.0 107.30 48.0 0.0 0
470.00 REGN1426U470 108.20 0.00 109.40 27.0 112.80 60.0 0.0 0
475.00 REGN1426U475 113.20 0.00 114.50 17.0 117.30 49.0 0.0 0
480.00 REGN1426U480 118.20 0.00 118.80 37.0 122.30 49.0 0.0 0
485.00 REGN1426U485 123.20 0.00 124.30 27.0 127.30 38.0 0.0 0
490.00 REGN1426U490 128.20 0.00 129.30 27.0 132.30 38.0 0.0 0
495.00 REGN1426U495 132.90 0.00 134.30 27.0 137.40 58.0 0.0 0
500.00 REGN1426U500 137.90 0.00 139.30 27.0 142.40 58.0 0.0 0
505.00 REGN1426U505 142.90 0.00 143.90 22.0 147.30 23.0 0.0 0
510.00 REGN1426U510 147.90 0.00 149.20 12.0 152.30 23.0 0.0 0
515.00 REGN1426U515 152.90 0.00 154.20 12.0 157.30 23.0 0.0 0
520.00 REGN1426U520 158.90 0.00 159.10 22.0 162.30 23.0 0.0 0