Regeneron Pharmaceuticals Inc $296.74

down -3.40


17/4/2014 08:10 PM  |  NASDAQ : REGN  
Industries : Drugs / Biotechnology
Last Trade: 296.74
Trade Time: Apr 17 08:10 PM Eastern Daylight Time
Change: -3.40 (-1.13 %)
Prev Close: 300.14
Open: 300.45
Bid: 296.74
Ask: 296.90
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get REGN Trend Analysis - it has outperformed the S&P 500 by 19%
Options:

Call Options: REGN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
200.00 REGN1425D200 97.50 0.00 95.50 23.0 99.10 43.0 0.0 0
205.00 REGN1425D205 92.50 0.00 90.60 23.0 94.10 43.0 0.0 0
210.00 REGN1425D210 87.50 0.00 85.60 23.0 89.10 43.0 0.0 0
215.00 REGN1425D215 82.50 0.00 80.50 23.0 84.10 43.0 0.0 0
220.00 REGN1425D220 77.50 0.00 75.70 42.0 79.10 67.0 0.0 0
225.00 REGN1425D225 72.60 0.00 70.70 42.0 74.10 67.0 0.0 0
230.00 REGN1425D230 67.40 0.00 65.80 22.0 69.10 67.0 0.0 0
235.00 REGN1425D235 62.60 0.00 60.70 42.0 64.10 67.0 0.0 0
240.00 REGN1425D240 60.80 3.20 55.60 23.0 59.20 43.0 2.0 2
245.00 REGN1425D245 52.50 0.00 51.10 22.0 54.20 45.0 0.0 0
250.00 REGN1425D250 47.40 0.00 46.20 22.0 49.20 45.0 0.0 0
255.00 REGN1425D255 42.50 0.00 40.90 22.0 44.20 67.0 0.0 0
260.00 REGN1425D260 73.50 35.80 35.80 42.0 39.00 45.0 1.0 1
262.50 REGN1425D262.5 0.00 0.00 33.80 11.0 36.80 22.0 0.0 0
265.00 REGN1425D265 32.80 0.00 30.90 23.0 34.40 84.0 0.0 0
267.50 REGN1425D267.5 0.00 0.00 28.70 11.0 31.90 23.0 0.0 0
270.00 REGN1425D270 28.10 0.00 26.50 11.0 29.50 23.0 0.0 0
272.50 REGN1425D272.5 0.00 0.00 24.00 22.0 27.20 68.0 0.0 0
275.00 REGN1425D275 21.50 0.00 21.50 42.0 24.90 136.0 1.0 1
277.50 REGN1425D277.5 0.00 0.00 19.30 10.0 22.60 92.0 0.0 0
280.00 REGN1425D280 12.71 -7.19 17.10 54.0 20.50 250.0 1.0 4
282.50 REGN1425D282.5 0.00 0.00 15.10 52.0 18.30 185.0 0.0 0
285.00 REGN1425D285 5.00 -10.90 13.10 55.0 16.30 292.0 5.0 11
287.50 REGN1425D287.5 0.00 0.00 11.40 31.0 14.40 170.0 0.0 0
290.00 REGN1425D290 11.78 -1.62 9.40 31.0 12.60 274.0 1.0 18
292.50 REGN1425D292.5 0.00 0.00 8.10 32.0 9.80 75.0 0.0 0
295.00 REGN1425D295 7.40 -0.60 6.60 31.0 8.10 76.0 6.0 12
297.50 REGN1425D297.5 0.00 0.00 5.10 31.0 7.00 84.0 0.0 0
300.00 REGN1425D300 5.70 -0.50 4.50 10.0 5.20 7.0 11.0 146
302.50 REGN1425D302.5 3.60 0.00 3.20 31.0 4.40 42.0 3.0 0
305.00 REGN1425D305 3.40 0.03 2.45 31.0 3.80 75.0 40.0 27
307.50 REGN1425D307.5 0.00 0.00 1.35 21.0 3.20 75.0 0.0 0
310.00 REGN1425D310 2.30 -0.60 1.25 31.0 2.20 43.0 42.0 54
312.50 REGN1425D312.5 2.40 1.30 0.85 31.0 2.45 99.0 1.0 11
315.00 REGN1425D315 1.71 0.31 0.50 32.0 1.50 56.0 38.0 61
317.50 REGN1425D317.5 4.30 3.95 0.30 43.0 1.55 72.0 1.0 16
320.00 REGN1425D320 0.30 -0.50 0.30 31.0 0.90 61.0 2.0 50
322.50 REGN1425D322.5 1.70 1.60 0.05 53.0 1.35 209.0 1.0 1
325.00 REGN1425D325 1.45 1.40 0.10 10.0 1.55 170.0 1.0 53
327.50 REGN1425D327.5 8.50 8.40 0.05 10.0 1.35 153.0 1.0 1
330.00 REGN1425D330 1.65 1.60 0.05 1.0 0.90 92.0 4.0 19
332.50 REGN1425D332.5 0.05 0.00 0.05 1.0 0.80 92.0 0.0 0
335.00 REGN1425D335 0.85 0.80 0.10 10.0 0.80 98.0 2.0 8
337.50 REGN1425D337.5 0.05 0.00 0.05 10.0 0.70 75.0 0.0 0
340.00 REGN1425D340 1.01 0.96 0.05 10.0 0.80 54.0 22.0 65
342.50 REGN1425D342.5 2.15 1.50 0.05 1.0 0.60 53.0 10.0 10
345.00 REGN1425D345 0.86 0.06 0.05 1.0 0.70 54.0 22.0 58
347.50 REGN1425D347.5 0.60 0.00 0.05 10.0 0.50 53.0 0.0 0
350.00 REGN1425D350 1.50 1.00 0.05 10.0 0.70 54.0 1.0 1
352.50 REGN1425D352.5 0.60 0.00 0.05 1.0 0.70 54.0 0.0 0
355.00 REGN1425D355 1.85 1.35 0.05 1.0 0.60 53.0 1.0 10
357.50 REGN1425D357.5 1.80 1.30 0.05 1.0 0.55 54.0 2.0 2
360.00 REGN1425D360 1.70 1.20 0.20 10.0 0.65 54.0 1.0 12
365.00 REGN1425D365 1.75 0.95 0.10 10.0 0.50 53.0 2.0 12
370.00 REGN1425D370 3.50 2.70 0.05 10.0 0.65 53.0 1.0 1
375.00 REGN1425D375 8.10 7.45 0.05 10.0 0.60 54.0 11.0 11
380.00 REGN1425D380 3.70 3.00 0.05 1.0 0.55 53.0 1.0 2
385.00 REGN1425D385 0.23 -0.47 0.15 1.0 0.55 53.0 10.0 18
390.00 REGN1425D390 2.00 1.25 0.05 1.0 0.55 53.0 12.0 14
395.00 REGN1425D395 2.05 1.80 0.10 1.0 0.25 1.0 1.0 2
400.00 REGN1425D400 0.55 0.00 0.10 1.0 0.50 53.0 0.0 0
405.00 REGN1425D405 3.10 2.60 0.05 11.0 0.50 21.0 2.0 2
410.00 REGN1425D410 2.70 2.20 0.30 10.0 0.40 36.0 13.0 13
415.00 REGN1425D415 0.60 0.00 0.20 10.0 0.65 36.0 0.0 0
420.00 REGN1425D420 2.00 1.60 0.10 10.0 0.65 36.0 10.0 10
425.00 REGN1425D425 0.65 0.00 0.05 10.0 1.95 136.0 0.0 0
430.00 REGN1425D430 1.70 0.00 0.05 11.0 1.15 72.0 0.0 0

Put Options: REGN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
200.00 REGN1425P200 0.70 0.00 0.00 0.0 1.05 69.0 0.0 0
205.00 REGN1425P205 0.70 0.00 0.00 0.0 1.05 67.0 0.0 0
210.00 REGN1425P210 0.60 0.00 0.00 0.0 1.05 67.0 0.0 0
215.00 REGN1425P215 0.55 0.00 0.00 0.0 1.05 69.0 0.0 0
220.00 REGN1425P220 0.75 0.00 0.05 1.0 0.55 54.0 0.0 0
225.00 REGN1425P225 0.85 0.00 0.05 1.0 0.50 53.0 0.0 0
230.00 REGN1425P230 0.55 0.00 0.05 1.0 0.55 53.0 0.0 0
235.00 REGN1425P235 0.20 -0.20 0.05 1.0 0.50 53.0 10.0 20
240.00 REGN1425P240 0.44 -0.06 0.05 1.0 0.50 54.0 4.0 10
245.00 REGN1425P245 1.30 1.25 0.05 10.0 0.55 54.0 10.0 10
250.00 REGN1425P250 0.66 0.61 0.05 11.0 0.55 53.0 4.0 7
255.00 REGN1425P255 0.10 0.00 0.10 1.0 0.60 53.0 0.0 0
260.00 REGN1425P260 1.70 1.65 0.05 1.0 0.70 105.0 1.0 10
262.50 REGN1425P262.5 0.00 0.00 0.05 10.0 0.60 42.0 0.0 0
265.00 REGN1425P265 1.20 1.15 0.10 10.0 0.75 96.0 2.0 42
267.50 REGN1425P267.5 0.00 0.00 0.10 1.0 0.95 49.0 0.0 0
270.00 REGN1425P270 2.20 1.95 0.05 2.0 1.05 95.0 2.0 10
272.50 REGN1425P272.5 0.00 0.00 0.10 76.0 1.00 53.0 0.0 0
275.00 REGN1425P275 0.55 -0.45 0.20 76.0 1.10 56.0 12.0 32
277.50 REGN1425P277.5 0.00 0.00 0.25 78.0 1.30 42.0 0.0 0
280.00 REGN1425P280 1.00 0.00 0.45 102.0 2.00 21.0 25.0 21
282.50 REGN1425P282.5 0.00 0.00 0.65 101.0 2.10 53.0 0.0 0
285.00 REGN1425P285 2.56 0.00 0.90 113.0 2.50 43.0 5.0 14
287.50 REGN1425P287.5 0.00 0.00 1.50 112.0 2.95 42.0 0.0 0
290.00 REGN1425P290 3.61 0.00 2.15 128.0 4.00 57.0 6.0 44
292.50 REGN1425P292.5 3.50 0.00 2.90 124.0 4.70 63.0 3.0 0
295.00 REGN1425P295 4.40 -1.45 4.20 94.0 5.60 43.0 56.0 47
297.50 REGN1425P297.5 4.98 0.00 4.70 141.0 6.70 21.0 15.0 0
300.00 REGN1425P300 6.74 -0.36 6.20 111.0 8.60 33.0 89.0 76
302.50 REGN1425P302.5 8.18 0.00 7.90 127.0 9.80 31.0 49.0 0
305.00 REGN1425P305 9.62 0.52 9.50 121.0 11.80 31.0 13.0 21
307.50 REGN1425P307.5 0.00 0.00 10.90 146.0 13.60 43.0 0.0 0
310.00 REGN1425P310 30.00 17.30 12.70 118.0 15.50 42.0 1.0 9
312.50 REGN1425P312.5 17.00 2.50 14.70 110.0 17.80 3.0 5.0 15
315.00 REGN1425P315 31.15 14.75 16.90 114.0 19.70 31.0 4.0 14
317.50 REGN1425P317.5 9.90 -8.00 19.10 105.0 22.30 36.0 1.0 1
320.00 REGN1425P320 18.20 -2.40 21.30 68.0 24.70 22.0 12.0 41
322.50 REGN1425P322.5 25.40 2.60 23.70 69.0 27.20 23.0 1.0 1
325.00 REGN1425P325 24.70 0.00 26.10 84.0 29.70 23.0 0.0 0
327.50 REGN1425P327.5 27.10 0.00 28.60 68.0 32.20 23.0 0.0 0
330.00 REGN1425P330 24.80 -4.90 31.00 69.0 34.50 23.0 3.0 18
332.50 REGN1425P332.5 32.10 0.00 33.50 67.0 36.90 23.0 0.0 0
335.00 REGN1425P335 25.50 -9.10 36.00 67.0 39.40 23.0 1.0 2
337.50 REGN1425P337.5 36.40 0.00 38.50 67.0 41.90 23.0 0.0 0
340.00 REGN1425P340 31.10 -8.60 41.00 45.0 44.40 23.0 1.0 6
342.50 REGN1425P342.5 42.10 0.00 43.50 67.0 46.90 23.0 0.0 0
345.00 REGN1425P345 50.50 6.10 46.00 67.0 49.30 3.0 1.0 1
347.50 REGN1425P347.5 46.50 0.00 48.50 67.0 52.00 23.0 0.0 0
350.00 REGN1425P350 50.70 1.70 50.90 67.0 54.50 23.0 4.0 4
352.50 REGN1425P352.5 51.50 0.00 53.40 67.0 57.00 23.0 0.0 0
355.00 REGN1425P355 54.10 0.00 55.90 67.0 59.50 21.0 0.0 0
357.50 REGN1425P357.5 56.40 0.00 58.40 67.0 62.00 23.0 0.0 0
360.00 REGN1425P360 25.20 -33.20 60.90 67.0 64.50 23.0 11.0 11
365.00 REGN1425P365 64.10 0.00 65.90 67.0 69.50 23.0 0.0 0
370.00 REGN1425P370 68.50 0.00 70.90 67.0 74.50 23.0 0.0 0
375.00 REGN1425P375 73.60 0.00 75.90 67.0 79.50 23.0 0.0 0
380.00 REGN1425P380 79.00 0.00 80.90 67.0 84.50 23.0 0.0 0
385.00 REGN1425P385 84.40 0.00 85.90 67.0 89.50 23.0 0.0 0
390.00 REGN1425P390 89.00 0.00 90.90 67.0 94.50 23.0 0.0 0
395.00 REGN1425P395 94.20 0.00 95.90 67.0 99.50 23.0 0.0 0
400.00 REGN1425P400 98.40 0.00 100.90 67.0 104.40 23.0 0.0 0
405.00 REGN1425P405 103.70 0.00 105.90 41.0 109.90 20.0 0.0 0
410.00 REGN1425P410 108.80 0.00 110.90 43.0 114.90 10.0 0.0 0
415.00 REGN1425P415 114.10 0.00 115.80 63.0 120.00 23.0 0.0 0
420.00 REGN1425P420 118.70 0.00 120.90 43.0 125.00 21.0 0.0 0
425.00 REGN1425P425 123.50 0.00 125.80 31.0 130.00 21.0 0.0 0
430.00 REGN1425P430 128.30 0.00 130.80 63.0 134.90 23.0 0.0 0
Trading Center