Regeneron Pharmaceuticals Inc $358.92

down -3.82


19/9/2014 04:00 PM  |  NASDAQ : REGN  
Industries : Drugs / Biotechnology
Last Trade: 358.92
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -3.82 (-1.05 %)
Prev Close: 362.74
Open: 365.59
Bid: 358.83
Ask: 358.92
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 0%
Options:

Call Options: REGN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
250.00 REGN1426I250 110.30 0.00 108.90 2.0 112.10 2.0 0.0 0
255.00 REGN1426I255 105.50 0.00 102.20 11.0 106.30 31.0 0.0 0
260.00 REGN1426I260 100.20 0.00 99.30 21.0 102.10 31.0 0.0 0
265.00 REGN1426I265 95.20 0.00 94.30 2.0 97.10 2.0 0.0 0
270.00 REGN1426I270 90.50 0.00 87.20 10.0 91.10 5.0 0.0 0
275.00 REGN1426I275 85.40 0.00 84.20 21.0 87.30 43.0 0.0 0
280.00 REGN1426I280 80.30 0.00 79.30 21.0 82.10 31.0 0.0 0
285.00 REGN1426I285 63.50 -11.90 72.20 10.0 76.30 31.0 4.0 4
290.00 REGN1426I290 70.30 0.00 69.20 16.0 72.10 15.0 0.0 0
295.00 REGN1426I295 65.40 0.00 64.20 16.0 67.10 15.0 0.0 0
300.00 REGN1426I300 60.30 0.00 59.30 22.0 62.10 31.0 0.0 0
305.00 REGN1426I305 55.40 0.00 54.20 22.0 57.30 43.0 0.0 0
307.50 REGN1426I307.5 52.90 0.00 51.80 22.0 54.60 31.0 0.0 0
310.00 REGN1426I310 51.42 0.00 47.50 5.0 51.10 6.0 1.0 1
312.50 REGN1426I312.5 48.10 0.00 45.10 14.0 48.60 31.0 0.0 0
315.00 REGN1426I315 45.30 0.00 42.80 3.0 46.20 35.0 0.0 0
317.50 REGN1426I317.5 33.26 -9.64 41.30 36.0 44.60 35.0 1.0 1
320.00 REGN1426I320 34.50 -5.90 39.40 31.0 42.10 25.0 2.0 2
322.50 REGN1426I322.5 24.11 -13.89 36.80 20.0 39.60 24.0 1.0 1
325.00 REGN1426I325 35.50 0.00 33.10 3.0 36.20 24.0 0.0 0
327.50 REGN1426I327.5 32.90 0.00 30.30 3.0 33.70 24.0 0.0 0
330.00 REGN1426I330 30.50 0.20 28.00 15.0 30.60 22.0 1.0 5
332.50 REGN1426I332.5 27.90 0.00 25.50 1.0 28.80 24.0 0.0 0
335.00 REGN1426I335 25.60 0.00 24.40 20.0 27.20 15.0 0.0 0
337.50 REGN1426I337.5 20.90 -2.20 21.40 8.0 24.80 7.0 1.0 1
340.00 REGN1426I340 22.68 0.00 19.30 23.0 22.30 43.0 2.0 6
342.50 REGN1426I342.5 18.50 -0.10 16.40 24.0 19.60 76.0 1.0 17
345.00 REGN1426I345 15.30 -2.70 14.20 92.0 17.10 181.0 4.0 12
347.50 REGN1426I347.5 9.50 -4.50 12.10 85.0 14.80 179.0 2.0 5
350.00 REGN1426I350 12.27 0.67 9.90 76.0 12.70 193.0 6.0 48
352.50 REGN1426I352.5 11.05 0.00 7.70 6.0 10.60 185.0 2.0 18
355.00 REGN1426I355 8.21 -0.39 6.10 13.0 8.80 153.0 9.0 42
357.50 REGN1426I357.5 7.25 0.00 4.80 16.0 6.80 23.0 1.0 20
360.00 REGN1426I360 4.98 -1.35 3.20 160.0 5.90 223.0 31.0 83
362.50 REGN1426I362.5 3.00 -2.00 2.15 180.0 4.50 265.0 19.0 23
365.00 REGN1426I365 2.40 -0.80 1.50 144.0 2.95 11.0 29.0 62
367.50 REGN1426I367.5 4.00 3.30 0.95 104.0 2.10 108.0 2.0 12
370.00 REGN1426I370 1.20 -0.55 0.65 11.0 2.45 302.0 1.0 45
372.50 REGN1426I372.5 1.00 -0.25 0.45 130.0 2.40 250.0 3.0 17
375.00 REGN1426I375 1.20 0.00 0.25 143.0 1.95 268.0 2.0 23
377.50 REGN1426I377.5 0.80 0.35 0.05 94.0 4.70 402.0 1.0 2
380.00 REGN1426I380 0.60 0.55 0.60 1.0 1.65 215.0 1.0 14
382.50 REGN1426I382.5 0.35 0.30 0.05 36.0 0.85 113.0 1.0 0
385.00 REGN1426I385 2.00 1.40 0.20 1.0 2.00 173.0 1.0 2
387.50 REGN1426I387.5 0.55 0.00 0.00 0.0 1.90 97.0 0.0 0
390.00 REGN1426I390 1.35 0.80 0.05 1.0 1.90 124.0 1.0 1
392.50 REGN1426I392.5 0.50 0.00 0.00 0.0 1.85 91.0 0.0 0
395.00 REGN1426I395 0.50 0.00 0.10 10.0 0.55 70.0 0.0 0
397.50 REGN1426I397.5 0.55 0.00 0.00 0.0 0.55 54.0 0.0 0
400.00 REGN1426I400 0.30 0.00 0.05 1.0 0.80 111.0 1.0 6
402.50 REGN1426I402.5 0.00 0.00 0.00 0.0 0.50 41.0 0.0 0
405.00 REGN1426I405 0.50 0.00 0.30 10.0 0.50 71.0 0.0 0
410.00 REGN1426I410 0.50 0.00 0.05 1.0 1.05 73.0 0.0 0
415.00 REGN1426I415 0.50 0.00 0.05 10.0 0.50 70.0 0.0 0
420.00 REGN1426I420 0.50 0.00 0.05 10.0 1.85 94.0 0.0 0
425.00 REGN1426I425 0.50 0.00 0.05 1.0 3.10 145.0 0.0 0
430.00 REGN1426I430 0.50 0.00 0.05 1.0 0.50 70.0 0.0 0
435.00 REGN1426I435 0.50 0.00 0.00 0.0 0.50 70.0 0.0 0
440.00 REGN1426I440 2.65 0.00 0.00 0.0 3.10 145.0 0.0 0
445.00 REGN1426I445 0.50 0.00 0.00 0.0 0.50 70.0 0.0 0
450.00 REGN1426I450 0.50 0.00 0.00 0.0 3.10 146.0 0.0 0
455.00 REGN1426I455 0.50 0.00 0.00 0.0 3.10 145.0 0.0 0
460.00 REGN1426I460 0.50 0.00 0.00 0.0 3.10 146.0 0.0 0
465.00 REGN1426I465 0.50 0.00 0.00 0.0 0.50 70.0 0.0 0
470.00 REGN1426I470 2.65 0.00 0.00 0.0 3.10 146.0 0.0 0
475.00 REGN1426I475 0.50 0.00 0.00 0.0 3.10 146.0 0.0 0
480.00 REGN1426I480 2.65 0.00 0.00 0.0 1.85 102.0 0.0 0
485.00 REGN1426I485 0.50 0.00 0.00 0.0 1.85 112.0 0.0 0
490.00 REGN1426I490 0.50 0.00 0.00 0.0 3.10 144.0 0.0 0
495.00 REGN1426I495 0.50 0.00 0.00 0.0 0.50 70.0 0.0 0
500.00 REGN1426I500 0.50 0.00 0.00 0.0 3.10 135.0 0.0 0
505.00 REGN1426I505 2.65 0.00 0.00 0.0 3.10 138.0 0.0 0
510.00 REGN1426I510 0.50 0.00 0.00 0.0 0.50 29.0 0.0 0
515.00 REGN1426I515 0.50 0.00 0.00 0.0 3.10 109.0 0.0 0
520.00 REGN1426I520 2.65 0.00 0.00 0.0 3.10 107.0 0.0 0

Put Options: REGN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
250.00 REGN1426U250 0.55 0.00 0.00 0.0 0.05 1.0 0.0 0
255.00 REGN1426U255 0.50 0.00 0.00 0.0 0.55 54.0 0.0 0
260.00 REGN1426U260 0.50 0.00 0.00 0.0 0.50 54.0 0.0 0
265.00 REGN1426U265 0.50 0.00 0.00 0.0 0.50 55.0 0.0 0
270.00 REGN1426U270 0.50 0.00 0.10 1.0 0.50 87.0 0.0 0
275.00 REGN1426U275 0.50 0.00 0.10 1.0 0.50 87.0 0.0 0
280.00 REGN1426U280 0.50 0.00 0.05 1.0 0.50 88.0 0.0 0
285.00 REGN1426U285 0.50 0.00 0.05 1.0 0.50 87.0 0.0 0
290.00 REGN1426U290 1.40 0.90 0.05 1.0 0.50 71.0 2.0 3
295.00 REGN1426U295 3.30 2.80 0.05 1.0 0.50 86.0 10.0 10
300.00 REGN1426U300 4.00 3.85 0.10 1.0 0.55 88.0 1.0 1
305.00 REGN1426U305 3.30 3.20 0.10 1.0 3.10 175.0 10.0 9
307.50 REGN1426U307.5 2.70 2.60 0.10 1.0 3.10 175.0 10.0 20
310.00 REGN1426U310 0.62 0.37 0.05 2.0 1.65 96.0 10.0 12
312.50 REGN1426U312.5 0.50 0.00 0.05 2.0 1.65 98.0 0.0 0
315.00 REGN1426U315 2.86 1.36 0.05 1.0 1.85 94.0 1.0 1
317.50 REGN1426U317.5 0.50 0.00 0.05 37.0 1.90 130.0 0.0 0
320.00 REGN1426U320 0.26 -0.04 0.05 57.0 1.65 102.0 2.0 19
322.50 REGN1426U322.5 0.50 0.00 0.10 1.0 0.85 85.0 0.0 0
325.00 REGN1426U325 1.00 0.45 0.05 10.0 1.85 102.0 1.0 3
327.50 REGN1426U327.5 1.20 0.70 0.15 10.0 0.50 96.0 1.0 2
330.00 REGN1426U330 0.97 0.47 0.05 10.0 0.50 95.0 10.0 49
332.50 REGN1426U332.5 1.24 1.14 0.10 1.0 0.50 41.0 1.0 31
335.00 REGN1426U335 0.30 -0.05 0.30 1.0 0.85 129.0 4.0 31
337.50 REGN1426U337.5 4.87 4.82 0.05 2.0 1.85 236.0 20.0 21
340.00 REGN1426U340 0.70 0.00 0.10 4.0 1.65 234.0 7.0 37
342.50 REGN1426U342.5 3.89 3.49 0.25 3.0 1.95 275.0 7.0 17
345.00 REGN1426U345 5.21 4.81 0.10 27.0 1.55 1.0 1.0 13
347.50 REGN1426U347.5 1.56 0.00 0.05 138.0 1.65 212.0 2.0 20
350.00 REGN1426U350 1.20 -0.20 0.85 69.0 2.20 319.0 10.0 15
352.50 REGN1426U352.5 2.84 0.00 0.60 174.0 3.00 300.0 1.0 7
355.00 REGN1426U355 2.75 -0.75 1.50 159.0 3.10 11.0 11.0 18
357.50 REGN1426U357.5 3.75 -0.50 2.70 64.0 5.10 376.0 2.0 24
360.00 REGN1426U360 5.00 -0.10 3.60 117.0 6.70 35.0 19.0 18
362.50 REGN1426U362.5 5.50 0.00 5.00 62.0 7.50 294.0 1.0 2
365.00 REGN1426U365 8.62 1.82 6.20 142.0 9.10 275.0 2.0 1
367.50 REGN1426U367.5 9.60 2.00 7.80 104.0 10.70 231.0 6.0 0
370.00 REGN1426U370 10.80 0.80 9.60 116.0 12.60 197.0 15.0 45
372.50 REGN1426U372.5 24.80 13.90 12.40 100.0 15.20 103.0 4.0 4
375.00 REGN1426U375 13.10 0.00 14.60 51.0 17.30 26.0 0.0 0
377.50 REGN1426U377.5 29.00 14.00 16.80 45.0 19.40 33.0 2.0 12
380.00 REGN1426U380 31.10 13.80 18.20 27.0 21.40 26.0 2.0 2
382.50 REGN1426U382.5 19.70 0.00 20.90 23.0 23.70 27.0 0.0 0
385.00 REGN1426U385 22.10 0.00 24.20 36.0 27.10 24.0 0.0 0
387.50 REGN1426U387.5 24.50 0.00 26.90 1.0 30.70 1.0 0.0 0
390.00 REGN1426U390 27.00 0.00 28.10 47.0 31.10 35.0 0.0 0
392.50 REGN1426U392.5 29.30 0.00 30.60 43.0 33.60 32.0 0.0 0
395.00 REGN1426U395 47.30 15.40 33.30 36.0 35.90 30.0 5.0 5
397.50 REGN1426U397.5 33.80 0.00 36.70 7.0 40.00 7.0 0.0 0
400.00 REGN1426U400 36.90 0.00 38.30 24.0 40.90 47.0 0.0 0
402.50 REGN1426U402.5 0.00 0.00 41.70 7.0 45.00 6.0 0.0 0
405.00 REGN1426U405 41.90 0.00 44.20 3.0 47.40 7.0 0.0 0
410.00 REGN1426U410 46.70 0.00 48.30 24.0 50.90 36.0 0.0 0
415.00 REGN1426U415 51.70 0.00 54.10 4.0 57.60 6.0 0.0 0
420.00 REGN1426U420 56.80 0.00 58.20 31.0 60.90 20.0 0.0 0
425.00 REGN1426U425 61.80 0.00 63.20 31.0 65.80 21.0 0.0 0
430.00 REGN1426U430 66.80 0.00 67.90 44.0 71.00 21.0 0.0 0
435.00 REGN1426U435 71.80 0.00 72.90 41.0 76.00 31.0 0.0 0
440.00 REGN1426U440 76.80 0.00 77.90 41.0 81.00 31.0 0.0 0
445.00 REGN1426U445 81.80 0.00 83.20 41.0 85.90 20.0 0.0 0
450.00 REGN1426U450 86.80 0.00 88.20 31.0 90.90 20.0 0.0 0
455.00 REGN1426U455 91.80 0.00 92.90 41.0 96.00 31.0 0.0 0
460.00 REGN1426U460 96.80 0.00 98.20 41.0 100.90 20.0 0.0 0
465.00 REGN1426U465 101.80 0.00 103.20 41.0 105.90 20.0 0.0 0
470.00 REGN1426U470 106.80 0.00 108.20 41.0 110.90 20.0 0.0 0
475.00 REGN1426U475 111.80 0.00 113.20 41.0 115.90 21.0 0.0 0
480.00 REGN1426U480 116.80 0.00 118.20 41.0 120.90 21.0 0.0 0
485.00 REGN1426U485 121.80 0.00 123.20 31.0 125.90 20.0 0.0 0
490.00 REGN1426U490 126.80 0.00 128.20 41.0 130.80 21.0 0.0 0
495.00 REGN1426U495 131.80 0.00 132.90 37.0 135.90 21.0 0.0 0
500.00 REGN1426U500 136.80 0.00 137.90 37.0 140.90 20.0 0.0 0
505.00 REGN1426U505 140.80 0.00 142.90 37.0 145.90 21.0 0.0 0
510.00 REGN1426U510 146.80 0.00 147.90 10.0 151.20 21.0 0.0 0
515.00 REGN1426U515 151.80 0.00 152.90 10.0 156.20 21.0 0.0 0
520.00 REGN1426U520 156.80 0.00 158.90 1.0 163.30 12.0 0.0 0
Trading Center