$405.25 -0.75 (-0.19%) Regeneron Pharmaceuticals Inc - NASDAQ

Nov. 21, 2014 | 04:00 PM
Last Trade: 405.25
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: -0.75 (-0.19%)
Prev Close: 406.00
Open: 415.27
Bid: 405.13
Ask: 405.25
Options:

Call Options: REGN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
235.00 REGN1428K235 99.80 -69.50 168.50 46.0 172.40 53.0 1.0 1
240.00 REGN1428K240 164.30 0.00 163.40 22.0 167.40 33.0 0.0 0
245.00 REGN1428K245 159.40 0.00 158.40 22.0 162.40 21.0 0.0 0
250.00 REGN1428K250 114.90 -39.40 153.40 46.0 157.40 46.0 1.0 1
255.00 REGN1428K255 149.40 0.00 148.40 22.0 152.50 35.0 0.0 0
260.00 REGN1428K260 145.10 0.00 143.40 23.0 147.20 21.0 0.0 0
265.00 REGN1428K265 140.10 0.00 138.40 23.0 142.20 21.0 0.0 0
270.00 REGN1428K270 135.10 0.00 133.40 23.0 137.20 21.0 0.0 0
275.00 REGN1428K275 130.10 0.00 128.40 22.0 132.40 12.0 0.0 0
280.00 REGN1428K280 56.20 -69.10 123.40 46.0 127.40 46.0 1.0 1
285.00 REGN1428K285 120.10 0.00 118.00 11.0 121.70 10.0 0.0 0
290.00 REGN1428K290 114.40 0.00 113.40 22.0 117.40 21.0 0.0 0
295.00 REGN1428K295 109.40 0.00 108.40 22.0 112.40 21.0 0.0 0
300.00 REGN1428K300 104.50 0.00 103.50 22.0 107.40 22.0 0.0 0
305.00 REGN1428K305 100.10 0.00 98.50 23.0 102.40 43.0 0.0 0
310.00 REGN1428K310 95.10 0.00 93.40 23.0 97.30 1.0 0.0 0
315.00 REGN1428K315 90.10 0.00 88.50 11.0 92.40 23.0 0.0 0
317.50 REGN1428K317.5 87.70 0.00 86.00 11.0 90.00 24.0 0.0 0
320.00 REGN1428K320 85.10 0.00 83.50 11.0 87.30 1.0 0.0 0
322.50 REGN1428K322.5 82.60 0.00 81.00 10.0 84.90 43.0 0.0 0
325.00 REGN1428K325 52.82 -27.48 78.50 23.0 82.20 22.0 1.0 2
327.50 REGN1428K327.5 77.60 0.00 75.80 23.0 79.70 21.0 0.0 0
330.00 REGN1428K330 75.10 0.00 73.40 23.0 77.20 21.0 0.0 0
332.50 REGN1428K332.5 72.60 0.00 71.10 10.0 74.90 45.0 0.0 0
335.00 REGN1428K335 70.10 0.00 68.50 10.0 72.40 43.0 0.0 0
337.50 REGN1428K337.5 67.70 0.00 66.00 10.0 69.90 43.0 0.0 0
340.00 REGN1428K340 60.65 -4.55 63.60 23.0 67.20 21.0 1.0 4
342.50 REGN1428K342.5 62.90 0.00 60.80 23.0 64.70 21.0 0.0 0
345.00 REGN1428K345 60.40 0.00 58.30 23.0 62.20 21.0 0.0 0
347.50 REGN1428K347.5 57.70 0.00 56.10 11.0 59.90 34.0 0.0 0
350.00 REGN1428K350 31.37 -23.83 53.50 46.0 57.50 62.0 1.0 1
352.50 REGN1428K352.5 52.60 0.00 50.50 10.0 54.10 3.0 0.0 0
355.00 REGN1428K355 49.50 0.00 48.50 11.0 52.30 41.0 0.0 0
357.50 REGN1428K357.5 47.10 0.00 46.00 11.0 49.90 31.0 0.0 0
360.00 REGN1428K360 21.50 -23.10 43.50 43.0 47.30 35.0 1.0 1
362.50 REGN1428K362.5 42.10 0.00 41.00 23.0 44.90 32.0 0.0 0
365.00 REGN1428K365 16.30 -23.20 38.60 43.0 42.50 37.0 1.0 3
367.50 REGN1428K367.5 12.60 -24.40 36.20 43.0 39.90 41.0 2.0 4
370.00 REGN1428K370 41.00 6.40 33.70 40.0 37.30 21.0 2.0 14
372.50 REGN1428K372.5 18.00 -14.80 31.40 22.0 34.80 47.0 5.0 5
375.00 REGN1428K375 12.31 -18.59 28.80 42.0 32.40 55.0 1.0 2
377.50 REGN1428K377.5 16.20 -12.00 26.40 41.0 29.90 39.0 1.0 1
380.00 REGN1428K380 26.60 0.80 24.00 58.0 27.60 44.0 1.0 3
382.50 REGN1428K382.5 27.60 0.00 21.20 56.0 23.90 34.0 3.0 8
385.00 REGN1428K385 20.25 -0.75 18.90 69.0 21.60 53.0 2.0 8
387.50 REGN1428K387.5 8.87 -10.23 16.70 1.0 19.30 146.0 4.0 7
390.00 REGN1428K390 16.70 -4.30 14.30 145.0 17.10 151.0 5.0 14
392.50 REGN1428K392.5 19.30 4.10 12.20 145.0 14.90 186.0 2.0 1
395.00 REGN1428K395 22.41 0.00 10.10 140.0 12.90 74.0 1.0 38
397.50 REGN1428K397.5 18.10 6.80 8.40 138.0 11.10 121.0 3.0 14
400.00 REGN1428K400 8.00 -2.50 6.80 19.0 8.60 20.0 2.0 45
402.50 REGN1428K402.5 9.40 1.90 5.50 126.0 8.10 248.0 1.0 18
405.00 REGN1428K405 6.00 -5.20 4.00 150.0 6.50 141.0 7.0 18
407.50 REGN1428K407.5 4.70 -4.38 3.20 2.0 4.70 116.0 3.0 24
410.00 REGN1428K410 5.35 1.35 2.10 146.0 4.10 1.0 13.0 52
412.50 REGN1428K412.5 7.00 3.80 1.45 144.0 4.00 338.0 1.0 106
415.00 REGN1428K415 1.30 -2.80 0.95 151.0 3.60 387.0 13.0 21
417.50 REGN1428K417.5 1.25 -0.45 0.55 131.0 1.85 257.0 8.0 5
420.00 REGN1428K420 0.50 -0.90 0.35 140.0 1.10 61.0 2.0 23
422.50 REGN1428K422.5 4.40 3.70 0.10 109.0 2.20 333.0 23.0 39
425.00 REGN1428K425 0.39 -1.18 0.10 10.0 0.40 20.0 8.0 13
427.50 REGN1428K427.5 1.09 0.00 0.05 4.0 0.55 144.0 11.0 12
430.00 REGN1428K430 1.80 1.75 0.05 10.0 0.50 174.0 9.0 8
435.00 REGN1428K435 0.81 0.76 0.05 10.0 1.15 89.0 10.0 10
440.00 REGN1428K440 0.50 0.45 0.05 2.0 0.50 57.0 1.0 2
445.00 REGN1428K445 1.75 1.15 0.05 5.0 1.75 169.0 1.0 2
450.00 REGN1428K450 0.50 -0.05 0.05 1.0 1.70 143.0 10.0 10
455.00 REGN1428K455 0.60 0.00 0.05 1.0 1.70 115.0 0.0 0
460.00 REGN1428K460 0.60 0.00 0.20 150.0 1.70 105.0 0.0 0
465.00 REGN1428K465 0.60 0.00 0.10 104.0 1.75 146.0 0.0 0
470.00 REGN1428K470 0.60 0.00 0.20 1.0 1.70 113.0 0.0 0
475.00 REGN1428K475 0.60 0.00 0.10 1.0 1.70 115.0 0.0 0
480.00 REGN1428K480 0.60 0.00 0.05 5.0 1.70 114.0 0.0 0
485.00 REGN1428K485 0.60 0.00 0.20 3.0 1.70 99.0 0.0 0
490.00 REGN1428K490 0.55 0.00 0.00 0.0 1.00 71.0 0.0 0
495.00 REGN1428K495 0.50 0.00 0.00 0.0 1.70 100.0 0.0 0

Put Options: REGN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
235.00 REGN1428W235 1.65 0.00 0.15 35.0 0.55 29.0 0.0 0
240.00 REGN1428W240 1.20 0.00 0.05 10.0 0.75 29.0 0.0 0
245.00 REGN1428W245 0.55 0.00 0.05 10.0 1.65 99.0 0.0 0
250.00 REGN1428W250 0.55 0.00 0.05 1.0 0.55 29.0 0.0 0
255.00 REGN1428W255 1.25 0.75 0.15 1.0 1.65 109.0 1.0 1
260.00 REGN1428W260 0.55 0.00 0.05 10.0 0.80 33.0 0.0 0
265.00 REGN1428W265 0.55 0.00 0.05 2.0 0.80 33.0 0.0 0
270.00 REGN1428W270 0.10 0.00 0.05 1.0 0.75 29.0 0.0 0
275.00 REGN1428W275 2.80 2.30 0.05 1.0 1.65 117.0 1.0 1
280.00 REGN1428W280 0.55 0.00 0.05 5.0 0.80 29.0 0.0 0
285.00 REGN1428W285 0.25 -0.25 0.05 1.0 1.65 117.0 7.0 7
290.00 REGN1428W290 0.55 0.00 0.05 5.0 0.85 55.0 0.0 0
295.00 REGN1428W295 0.50 0.00 0.05 5.0 0.85 75.0 0.0 0
300.00 REGN1428W300 1.20 0.65 0.05 1.0 1.70 133.0 2.0 2
305.00 REGN1428W305 0.50 0.00 0.05 1.0 0.80 57.0 0.0 0
310.00 REGN1428W310 0.98 0.43 0.10 1.0 0.90 77.0 2.0 3
315.00 REGN1428W315 0.50 0.00 0.05 1.0 0.55 57.0 0.0 0
317.50 REGN1428W317.5 0.60 0.00 0.10 1.0 1.75 154.0 0.0 0
320.00 REGN1428W320 0.50 0.00 0.10 1.0 1.65 126.0 0.0 0
322.50 REGN1428W322.5 0.50 0.00 0.10 1.0 1.65 130.0 0.0 0
325.00 REGN1428W325 10.10 9.60 0.10 1.0 0.80 66.0 1.0 1
327.50 REGN1428W327.5 0.50 0.00 0.15 1.0 0.75 57.0 0.0 0
330.00 REGN1428W330 1.93 1.38 0.05 1.0 1.65 141.0 3.0 2
332.50 REGN1428W332.5 0.50 0.00 0.15 1.0 0.75 58.0 0.0 0
335.00 REGN1428W335 1.90 1.40 0.15 1.0 1.80 163.0 1.0 1
337.50 REGN1428W337.5 0.50 0.00 0.20 1.0 1.65 127.0 0.0 0
340.00 REGN1428W340 4.40 3.85 0.05 1.0 1.80 172.0 1.0 3
342.50 REGN1428W342.5 4.80 4.25 0.05 1.0 1.80 164.0 1.0 1
345.00 REGN1428W345 0.50 0.00 0.05 1.0 1.65 127.0 0.0 0
347.50 REGN1428W347.5 0.20 -0.30 0.20 1.0 1.65 143.0 1.0 11
350.00 REGN1428W350 0.52 0.02 0.05 5.0 1.65 148.0 1.0 14
352.50 REGN1428W352.5 0.55 0.00 0.10 1.0 1.65 127.0 0.0 0
355.00 REGN1428W355 0.94 0.44 0.35 1.0 1.65 148.0 2.0 3
357.50 REGN1428W357.5 6.80 6.25 0.10 1.0 1.80 168.0 7.0 7
360.00 REGN1428W360 1.10 0.55 0.05 1.0 0.05 1.0 1.0 2
362.50 REGN1428W362.5 1.20 0.65 0.25 1.0 1.70 130.0 1.0 1
365.00 REGN1428W365 0.50 -0.05 0.20 1.0 1.70 104.0 1.0 8
367.50 REGN1428W367.5 3.25 2.70 0.25 1.0 1.70 229.0 2.0 3
370.00 REGN1428W370 0.10 -0.35 0.30 1.0 1.70 230.0 1.0 12
372.50 REGN1428W372.5 1.45 0.95 0.05 1.0 1.70 235.0 1.0 3
375.00 REGN1428W375 0.25 0.00 0.05 10.0 1.70 229.0 12.0 16
377.50 REGN1428W377.5 0.20 -0.45 0.15 1.0 1.75 230.0 1.0 1
380.00 REGN1428W380 0.35 0.02 0.35 1.0 0.90 94.0 1.0 41
382.50 REGN1428W382.5 0.10 0.00 0.10 10.0 0.95 33.0 0.0 0
385.00 REGN1428W385 3.20 3.15 0.05 10.0 2.00 273.0 1.0 12
387.50 REGN1428W387.5 4.45 4.40 0.05 8.0 1.95 245.0 10.0 10
390.00 REGN1428W390 1.21 0.71 0.05 9.0 2.05 219.0 6.0 7
392.50 REGN1428W392.5 0.45 0.00 0.05 159.0 1.90 123.0 0.0 0
395.00 REGN1428W395 1.73 0.00 0.10 159.0 2.45 138.0 8.0 8
397.50 REGN1428W397.5 2.30 1.60 1.45 112.0 3.20 125.0 14.0 10
400.00 REGN1428W400 2.30 1.00 2.00 118.0 4.10 105.0 2.0 5
402.50 REGN1428W402.5 2.90 0.00 2.50 132.0 5.20 162.0 1.0 1
405.00 REGN1428W405 4.09 -0.36 3.60 143.0 6.30 123.0 14.0 9
407.50 REGN1428W407.5 5.00 -1.50 5.40 100.0 7.90 187.0 5.0 11
410.00 REGN1428W410 6.50 -0.80 6.30 115.0 9.50 246.0 23.0 13
412.50 REGN1428W412.5 4.50 0.00 8.80 111.0 11.30 247.0 8.0 4
415.00 REGN1428W415 8.80 0.00 9.90 71.0 13.10 224.0 0.0 0
417.50 REGN1428W417.5 10.60 0.00 11.90 115.0 15.50 222.0 0.0 0
420.00 REGN1428W420 10.10 0.00 14.00 127.0 17.50 202.0 2.0 4
422.50 REGN1428W422.5 14.70 0.00 15.70 37.0 19.70 101.0 0.0 0
425.00 REGN1428W425 16.60 -1.70 17.90 46.0 22.10 127.0 2.0 0
427.50 REGN1428W427.5 19.70 0.00 20.30 25.0 24.40 33.0 0.0 0
430.00 REGN1428W430 15.50 -4.50 22.80 24.0 26.70 68.0 1.0 15
435.00 REGN1428W435 18.40 -7.70 27.70 52.0 31.60 53.0 2.0 2
440.00 REGN1428W440 31.20 0.00 32.80 1.0 36.70 23.0 0.0 0
445.00 REGN1428W445 29.40 -7.30 37.80 31.0 41.70 33.0 16.0 0
450.00 REGN1428W450 39.40 -2.30 42.60 41.0 46.60 42.0 9.0 3
455.00 REGN1428W455 46.70 0.00 47.90 20.0 51.70 21.0 0.0 0
460.00 REGN1428W460 51.70 0.00 52.80 22.0 56.60 22.0 0.0 0
465.00 REGN1428W465 56.00 0.00 57.80 22.0 61.70 23.0 0.0 0
470.00 REGN1428W470 60.90 0.00 62.80 21.0 66.70 23.0 0.0 0
475.00 REGN1428W475 66.30 0.00 67.80 21.0 71.70 23.0 0.0 0
480.00 REGN1428W480 71.30 0.00 72.80 22.0 76.70 23.0 0.0 0
485.00 REGN1428W485 76.30 0.00 77.80 21.0 81.70 23.0 0.0 0
490.00 REGN1428W490 81.70 0.00 82.80 1.0 86.70 22.0 0.0 0
495.00 REGN1428W495 86.70 0.00 87.80 1.0 91.70 22.0 0.0 0