304.44Down-5.83-1.88%Today's Close  |  303.00 -1.00 -0.47% After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
JULY 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
240.000 126.2.REGN4GPC240000 NA NA NA NA 63.500 66.1 NA NA
245.000 126.2.REGN4GPC245000 NA NA NA NA 58.500 61.3 NA NA
250.000 126.2.REGN4GPC250000 63.09 +10.30 +19.51% 1.96 53.400 56.4 2 1
255.000 126.2.REGN4GPC255000 NA NA NA NA 47.500 50.6 NA NA
260.000 126.2.REGN4GPC260000 51.00 +0.80 +1.59% 1.66 43.500 46.1 1 6
265.000 126.2.REGN4GPC265000 NA NA NA NA 37.500 41.4 2 1
270.000 126.2.REGN4GPC270000 37.70 -3.30 -8.05% 1.66 33.500 36.1 1 5
272.500 126.2.REGN4GPC272500 NA NA NA NA 31.000 33.5 NA NA
275.000 126.2.REGN4GPC275000 38.24 -4.43 -10.38% 1.96 29.500 31.4 2 8
277.500 126.2.REGN4GPC277500 NA NA NA NA 25.900 28.9 NA NA
280.000 126.2.REGN4GPC280000 23.60 +1.10 +4.89% 1.86 23.500 26.3 5 8
282.500 126.2.REGN4GPC282500 21.90 +11.90 +119.00% 1.86 21.000 23.8 1 1
285.000 126.2.REGN4GPC285000 7.70 -5.45 -41.44% 1.96 18.200 21.4 1 2
287.500 126.2.REGN4GPC287500 15.00 +3.00 +25.00% 1.76 16.000 18.7 2 2
290.000 126.2.REGN4GPC290000 19.00 +3.00 +18.75% 1.56 13.500 16 1 14
292.500 126.2.REGN4GPC292500 9.90 +2.90 +41.43% 1.96 10.700 13.9 10 15
295.000 126.2.REGN4GPC295000 14.00 +2.00 +16.67% 1.76 8.500 11.2 2 19
297.500 126.2.REGN4GPC297500 7.72 -2.48 -24.31% 2.06 6.000 9 2 3
300.000 126.2.REGN4GPC300000 9.57 -0.43 -4.30% 2.06 3.800 6.5 1 38
302.500 126.2.REGN4GPC302500 8.00 -0.20 -2.44% 3.06 2.250 5 1 21
305.000 126.2.REGN4GPC305000 2.00 -4.60 -69.70% 2.6 1.050 2.6 44 36
307.500 126.2.REGN4GPC307500 1.70 -2.30 -57.50% 1.5 0.800 1.5 279 86
310.000 126.2.REGN4GPC310000 0.60 -2.60 -81.25% 0.75 0.250 0.75 54 188
312.500 126.2.REGN4GPC312500 0.10 -2.15 -95.56% 0.35 0.050 0.35 249 83
315.000 126.2.REGN4GPC315000 0.38 -1.07 -73.79% 0.25 NA 0.25 16 96
317.500 126.2.REGN4GPC317500 0.26 -0.44 -62.86% 0.65 NA 0.65 7 74
320.000 126.2.REGN4GPC320000 0.30 -0.28 -48.28% 0.2 NA 0.2 19 70
322.500 126.2.REGN4GPC322500 0.20 +0.20 NA 0.95 NA 0.95 3 3
325.000 126.2.REGN4GPC325000 0.66 +0.38 +135.71% 0.5 NA 0.5 4 5
327.500 126.2.REGN4GPC327500 NA NA NA NA NA 0.6 NA NA
330.000 126.2.REGN4GPC330000 0.09 -2.16 -96.00% 0.2 NA 0.2 41 55
332.500 126.2.REGN4GPC332500 0.32 -1.28 -80.00% 0.4 NA 0.4 8 12
335.000 126.2.REGN4GPC335000 0.15 -1.25 -89.29% 0.3 NA 0.3 5 12
337.500 126.2.REGN4GPC337500 0.45 +0.45 NA 0.4 NA 0.4 6 7
340.000 126.2.REGN4GPC340000 3.00 -2.60 -46.43% 0.45 NA 0.45 10 2
342.500 126.2.REGN4GPC342500 NA NA NA NA NA 0.3 NA NA
345.000 126.2.REGN4GPC345000 NA NA NA NA NA 0.3 NA NA
347.500 126.2.REGN4GPC347500 0.38 -1.52 -80.00% 0.5 NA 0.5 1 3
350.000 126.2.REGN4GPC350000 1.55 -1.40 -47.46% 0.45 NA 0.45 1 3
355.000 126.2.REGN4GPC355000 NA NA NA NA NA 0.3 1 1
360.000 126.2.REGN4GPC360000 NA NA NA NA NA 0.35 NA NA
365.000 126.2.REGN4GPC365000 NA NA NA NA NA 0.3 NA NA
370.000 126.2.REGN4GPC370000 NA NA NA NA NA 0.3 NA NA
375.000 126.2.REGN4GPC375000 NA NA NA NA NA 0.4 NA NA
380.000 126.2.REGN4GPC380000 NA NA NA NA NA 0.3 NA NA
385.000 126.2.REGN4GPC385000 NA NA NA NA NA 0.3 NA NA
JULY 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
240.000 126.2.REGN4SPC240000 NA NA NA NA NA 0.3 NA NA
245.000 126.2.REGN4SPC245000 1.30 -1.30 -50.00% 0.5 NA 0.5 1 27
250.000 126.2.REGN4SPC250000 0.73 -1.52 -67.56% 0.45 NA 0.45 2 8
255.000 126.2.REGN4SPC255000 0.40 +0.11 +37.93% 0.45 NA 0.45 10 10
260.000 126.2.REGN4SPC260000 5.70 +2.50 +78.13% 0.5 NA 0.5 1 42
265.000 126.2.REGN4SPC265000 2.70 +2.70 NA 0.7 NA 0.7 10 10
270.000 126.2.REGN4SPC270000 0.55 -1.63 -74.77% 0.55 NA 0.55 1 17
272.500 126.2.REGN4SPC272500 NA NA NA NA NA 0.55 NA NA
275.000 126.2.REGN4SPC275000 0.50 +0.06 +13.64% 0.65 NA 0.65 1 7
277.500 126.2.REGN4SPC277500 NA NA NA NA NA 0.7 NA 1
280.000 126.2.REGN4SPC280000 0.09 -0.12 -57.14% 0.7 NA 0.7 7 19
282.500 126.2.REGN4SPC282500 0.15 -0.55 -78.57% 0.7 NA 0.7 2 17
285.000 126.2.REGN4SPC285000 7.57 +2.21 +41.23% 0.95 NA 0.95 1 14
287.500 126.2.REGN4SPC287500 0.23 -0.17 -42.50% 0.5 NA 0.5 5 70
290.000 126.2.REGN4SPC290000 0.70 -0.55 -44.00% 0.3 0.100 0.3 3 16
292.500 126.2.REGN4SPC292500 NA NA NA NA NA 0.45 NA 1
295.000 126.2.REGN4SPC295000 0.50 -0.75 -60.00% 0.65 NA 0.65 1 20
297.500 126.2.REGN4SPC297500 0.48 -0.07 -12.73% 0.9 NA 0.9 25 22
300.000 126.2.REGN4SPC300000 0.60 +0.03 +5.26% 1 0.450 1 46 77
302.500 126.2.REGN4SPC302500 1.40 +0.40 +40.00% 1.85 0.600 1.85 244 70
305.000 126.2.REGN4SPC305000 2.18 +0.51 +30.54% 3.14 1.450 3.7 22 58
307.500 126.2.REGN4SPC307500 3.90 +1.34 +52.34% 2.34 2.700 5.4 245 66
310.000 126.2.REGN4SPC310000 5.87 +1.85 +46.02% 1.64 4.800 7.2 16 41
312.500 126.2.REGN4SPC312500 4.47 -0.42 -8.59% 1.34 6.900 9.4 2 28
315.000 126.2.REGN4SPC315000 7.20 -6.00 -45.45% 1.14 9.100 11.7 9 13
317.500 126.2.REGN4SPC317500 6.50 +6.50 NA 1.04 11.400 14.1 2 2
320.000 126.2.REGN4SPC320000 48.40 +32.50 +204.40% 0.94 14.000 16.5 2 13
322.500 126.2.REGN4SPC322500 NA NA NA NA 16.200 19 NA NA
325.000 126.2.REGN4SPC325000 22.50 +22.50 NA 1.04 18.600 21.6 1 1
327.500 126.2.REGN4SPC327500 NA NA NA NA 21.200 24 NA NA
330.000 126.2.REGN4SPC330000 NA NA NA NA 23.800 26.5 NA NA
332.500 126.2.REGN4SPC332500 NA NA NA NA 26.100 29.1 NA 1
335.000 126.2.REGN4SPC335000 NA NA NA NA 28.700 31.5 NA NA
337.500 126.2.REGN4SPC337500 31.10 +31.10 NA 0.94 31.300 34 1 1
340.000 126.2.REGN4SPC340000 NA NA NA NA 33.900 36.5 NA NA
342.500 126.2.REGN4SPC342500 NA NA NA NA 36.200 39 NA NA
345.000 126.2.REGN4SPC345000 NA NA NA NA 38.600 41.6 NA NA
347.500 126.2.REGN4SPC347500 NA NA NA NA 41.100 44.1 NA NA
350.000 126.2.REGN4SPC350000 NA NA NA NA 43.600 46.6 NA NA
355.000 126.2.REGN4SPC355000 NA NA NA NA 48.600 51.6 NA NA
360.000 126.2.REGN4SPC360000 NA NA NA NA 53.500 56.6 NA NA
365.000 126.2.REGN4SPC365000 NA NA NA NA 58.600 61.6 NA NA
370.000 126.2.REGN4SPC370000 NA NA NA NA 63.600 66.6 NA NA
375.000 126.2.REGN4SPC375000 NA NA NA NA 68.600 71.6 NA NA
380.000 126.2.REGN4SPC380000 NA NA NA NA 73.600 77.5 NA NA
385.000 126.2.REGN4SPC385000 NA NA NA NA 78.600 81.6 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 7:06 PM ET