$22.89 +0.02 (0.09%) Repligen Corp - NASDAQ

Nov. 21, 2014 | 04:00 PM
Last Trade: 22.89
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.02 (0.09%)
Prev Close: 22.87
Open: 23.25
Bid: 22.88
Ask: 22.89
Options:

Call Options: RGEN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 RGEN1422K2.5 20.00 0.00 20.10 197.0 21.20 330.0 0.0 0
5.00 RGEN1422K5 17.50 0.00 17.50 90.0 18.60 72.0 0.0 0
7.50 RGEN1422K7.5 15.00 0.00 15.10 66.0 16.10 77.0 0.0 0
10.00 RGEN1422K10 14.99 4.09 11.10 100.0 15.20 10.0 2.0 2
12.50 RGEN1422K12.5 9.80 -0.30 10.10 112.0 11.10 145.0 2.0 30
15.00 RGEN1422K15 9.20 1.60 7.60 128.0 8.50 15.0 9.0 21
17.50 RGEN1422K17.5 6.00 0.90 5.20 192.0 5.80 391.0 10.0 48
20.00 RGEN1422K20 3.30 0.60 2.65 93.0 3.20 508.0 9.0 618
22.50 RGEN1422K22.5 0.70 0.40 0.15 90.0 0.60 334.0 7.0 1,768
25.00 RGEN1422K25 0.10 -0.15 0.05 28.0 0.05 33.0 20.0 1,001
30.00 RGEN1422K30 0.22 -0.08 0.05 10.0 0.30 619.0 1.0 351

Put Options: RGEN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 RGEN1422W2.5 0.25 0.00 0.00 0.0 0.25 424.0 0.0 0
5.00 RGEN1422W5 0.25 0.00 0.00 0.0 0.25 321.0 0.0 0
7.50 RGEN1422W7.5 0.25 0.00 0.05 10.0 0.25 321.0 0.0 0
10.00 RGEN1422W10 0.25 0.00 0.05 11.0 0.25 320.0 0.0 0
12.50 RGEN1422W12.5 0.45 0.20 0.05 11.0 0.25 530.0 10.0 162
15.00 RGEN1422W15 0.35 0.30 0.05 1.0 0.05 5.0 5.0 17
17.50 RGEN1422W17.5 0.05 0.00 0.05 3.0 0.05 5.0 3.0 1,201
20.00 RGEN1422W20 0.20 -0.05 0.10 10.0 0.20 412.0 2.0 689
22.50 RGEN1422W22.5 0.26 -0.09 0.05 314.0 0.25 453.0 5.0 103
25.00 RGEN1422W25 1.91 -0.04 1.95 90.0 2.35 166.0 5.0 28
30.00 RGEN1422W30 6.70 0.00 6.70 288.0 7.40 183.0 0.0 0