304.51 Up +2.35 +0.78%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 1, 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.REGN4H1C240000 NA NA NA NA 63.700 66.8 NA NA
245.000 126.2.REGN4H1C245000 NA NA NA NA 58.700 61.8 NA NA
250.000 126.2.REGN4H1C250000 NA NA NA NA 53.800 56.8 NA NA
255.000 126.2.REGN4H1C255000 NA NA NA NA 48.800 51.8 NA NA
260.000 126.2.REGN4H1C260000 28.37 +0.48 +1.72% 2.29 43.800 46.8 1 1
265.000 126.2.REGN4H1C265000 32.74 +12.45 +61.36% 2.29 38.600 41.8 1 1
270.000 126.2.REGN4H1C270000 45.00 +31.00 +221.43% 2.39 33.500 36.9 1 1
272.500 126.2.REGN4H1C272500 NA NA NA NA 31.300 34.3 NA NA
275.000 126.2.REGN4H1C275000 NA NA NA NA 28.800 31.7 NA NA
277.500 126.2.REGN4H1C277500 NA NA NA NA 26.100 29.3 NA NA
280.000 126.2.REGN4H1C280000 32.00 +10.96 +52.09% 2.39 23.400 26.9 2 5
282.500 126.2.REGN4H1C282500 13.22 +0.06 +0.46% 2.49 20.900 24.5 1 1
285.000 126.2.REGN4H1C285000 10.00 -2.02 -16.81% 2.29 18.900 21.8 5 6
287.500 126.2.REGN4H1C287500 14.20 +14.20 NA 2.49 16.600 19.5 3 3
290.000 126.2.REGN4H1C290000 NA NA NA NA 14.100 17 NA NA
292.500 126.2.REGN4H1C292500 NA NA NA NA 11.900 14.7 NA NA
295.000 126.2.REGN4H1C295000 10.00 +1.50 +17.65% 2.89 9.600 12.4 2 6
297.500 126.2.REGN4H1C297500 6.90 -1.17 -14.50% 3.49 7.600 10.5 2 2
300.000 126.2.REGN4H1C300000 6.99 +1.82 +35.20% 3.99 5.800 8.5 43 65
302.500 126.2.REGN4H1C302500 4.10 -1.00 -19.61% 3.79 4.200 5.8 5 20
305.000 126.2.REGN4H1C305000 4.00 +1.02 +34.23% 4 3.100 4 74 15
307.500 126.2.REGN4H1C307500 3.00 +1.13 +60.43% 3.4 1.750 3.4 10 55
310.000 126.2.REGN4H1C310000 1.30 +0.05 +4.00% 1.85 1.000 1.85 50 72
312.500 126.2.REGN4H1C312500 1.20 +0.35 +41.18% 1.6 0.500 1.6 9 20
315.000 126.2.REGN4H1C315000 0.55 -0.45 -45.00% 0.95 0.300 0.95 27 58
317.500 126.2.REGN4H1C317500 0.30 +0.10 +50.00% 0.65 0.100 0.65 12 23
320.000 126.2.REGN4H1C320000 0.21 -0.30 -58.82% 0.5 NA 0.5 6 24
322.500 126.2.REGN4H1C322500 2.00 +0.35 +21.21% 0.45 NA 0.45 20 27
325.000 126.2.REGN4H1C325000 0.76 -0.13 -14.61% 0.35 NA 0.35 25 57
327.500 126.2.REGN4H1C327500 4.00 +4.00 NA 0.35 NA 0.35 5 5
330.000 126.2.REGN4H1C330000 0.40 +0.20 +100.00% 0.3 NA 0.3 1 31
332.500 126.2.REGN4H1C332500 NA NA NA NA NA 0.25 NA 1
335.000 126.2.REGN4H1C335000 0.42 -0.13 -23.64% 0.3 NA 0.3 2 34
337.500 126.2.REGN4H1C337500 1.85 +1.85 NA 0.25 NA 0.25 1 2
340.000 126.2.REGN4H1C340000 0.26 -1.59 -85.95% 0.25 NA 0.25 2 5
342.500 126.2.REGN4H1C342500 1.15 +1.15 NA 0.25 NA 0.25 2 2
345.000 126.2.REGN4H1C345000 NA NA NA NA NA 0.25 NA 1
347.500 126.2.REGN4H1C347500 NA NA NA NA NA 0.25 NA NA
350.000 126.2.REGN4H1C350000 NA NA NA NA NA 0.25 NA NA
352.500 126.2.REGN4H1C352500 NA NA NA NA NA 0.25 NA NA
355.000 126.2.REGN4H1C355000 NA NA NA NA NA 0.25 NA NA
357.500 126.2.REGN4H1C357500 NA NA NA NA NA 0.25 NA NA
360.000 126.2.REGN4H1C360000 0.55 -0.53 -49.07% 0.25 NA 0.25 1 2
365.000 126.2.REGN4H1C365000 NA NA NA NA NA 0.25 NA NA
370.000 126.2.REGN4H1C370000 NA NA NA NA NA 0.25 NA NA
375.000 126.2.REGN4H1C375000 NA NA NA NA NA 0.25 NA NA
380.000 126.2.REGN4H1C380000 NA NA NA NA NA 0.25 NA NA
385.000 126.2.REGN4H1C385000 NA NA NA NA NA 0.25 NA NA
AUGUST 1, 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.REGN4T1C240000 NA NA NA NA NA 0.25 NA NA
245.000 126.2.REGN4T1C245000 0.62 +0.26 +72.22% 0.3 NA 0.3 1 5
250.000 126.2.REGN4T1C250000 0.26 +0.06 +30.00% 0.25 NA 0.25 1 2
255.000 126.2.REGN4T1C255000 0.16 -0.42 -72.41% 0.25 NA 0.25 2 2
260.000 126.2.REGN4T1C260000 2.00 -3.40 -62.96% 0.4 NA 0.4 2 1
265.000 126.2.REGN4T1C265000 2.53 -4.27 -62.79% 0.4 NA 0.4 2 4
270.000 126.2.REGN4T1C270000 2.00 -7.10 -78.02% 0.45 NA 0.45 1 3
272.500 126.2.REGN4T1C272500 0.48 +0.23 +92.00% 0.4 NA 0.4 1 12
275.000 126.2.REGN4T1C275000 0.40 +0.06 +17.65% 0.45 NA 0.45 1 46
277.500 126.2.REGN4T1C277500 9.00 +9.00 NA 0.45 NA 0.45 1 1
280.000 126.2.REGN4T1C280000 0.50 +0.27 +117.39% 0.4 NA 0.4 5 19
282.500 126.2.REGN4T1C282500 1.50 -0.40 -21.05% 0.45 NA 0.45 8 9
285.000 126.2.REGN4T1C285000 0.20 -0.35 -63.64% 0.45 NA 0.45 2 50
287.500 126.2.REGN4T1C287500 1.00 unch unch 0.5 NA 0.5 2 32
290.000 126.2.REGN4T1C290000 0.85 -0.30 -26.09% 0.3 0.200 0.3 15 38
292.500 126.2.REGN4T1C292500 0.45 -0.75 -62.50% 0.8 0.150 0.8 3 20
295.000 126.2.REGN4T1C295000 0.50 -1.11 -68.94% 0.9 0.300 0.9 46 38
297.500 126.2.REGN4T1C297500 2.20 +0.30 +15.79% 1.25 0.500 1.25 14 20
300.000 126.2.REGN4T1C300000 1.70 -1.57 -48.01% 2 0.900 2 41 33
302.500 126.2.REGN4T1C302500 2.40 -2.81 -53.93% 3.7 1.650 3.7 5 34
305.000 126.2.REGN4T1C305000 3.40 -3.35 -49.63% 4.31 3.600 4.8 7 8
307.500 126.2.REGN4T1C307500 5.00 -3.43 -40.69% 3.11 3.400 6.1 1 22
310.000 126.2.REGN4T1C310000 7.40 +0.03 +0.41% 2.11 5.700 7.6 2 5
312.500 126.2.REGN4T1C312500 17.70 +17.70 NA 1.21 6.600 9.2 10 10
315.000 126.2.REGN4T1C315000 12.62 +5.02 +66.05% 1.11 8.600 11.6 1 14
317.500 126.2.REGN4T1C317500 NA NA NA NA 11.100 13.9 NA NA
320.000 126.2.REGN4T1C320000 16.00 +16.00 NA 0.91 13.300 16.4 1 6
322.500 126.2.REGN4T1C322500 40.30 +40.30 NA 0.81 15.900 18.8 1 1
325.000 126.2.REGN4T1C325000 NA NA NA NA 18.400 21.3 NA NA
327.500 126.2.REGN4T1C327500 NA NA NA NA 20.700 23.8 NA NA
330.000 126.2.REGN4T1C330000 NA NA NA NA 23.400 26.2 NA NA
332.500 126.2.REGN4T1C332500 NA NA NA NA 25.800 28.9 NA NA
335.000 126.2.REGN4T1C335000 NA NA NA NA 28.300 31.3 NA NA
337.500 126.2.REGN4T1C337500 33.80 +33.80 NA 0.81 30.800 33.8 3 3
340.000 126.2.REGN4T1C340000 69.00 +69.00 NA 0.91 33.300 36.4 10 7
342.500 126.2.REGN4T1C342500 37.80 +37.80 NA 0.71 35.800 38.7 3 3
345.000 126.2.REGN4T1C345000 NA NA NA NA 38.300 41.2 NA NA
347.500 126.2.REGN4T1C347500 NA NA NA NA 40.700 43.7 NA NA
350.000 126.2.REGN4T1C350000 NA NA NA NA 43.200 46.2 NA NA
352.500 126.2.REGN4T1C352500 NA NA NA NA 45.800 48.8 NA NA
355.000 126.2.REGN4T1C355000 NA NA NA NA 48.200 51.3 NA NA
357.500 126.2.REGN4T1C357500 NA NA NA NA 50.700 53.8 NA NA
360.000 126.2.REGN4T1C360000 NA NA NA NA 53.200 56.3 NA NA
365.000 126.2.REGN4T1C365000 NA NA NA NA 58.200 61.3 NA NA
370.000 126.2.REGN4T1C370000 NA NA NA NA 63.200 66.3 NA NA
375.000 126.2.REGN4T1C375000 NA NA NA NA 68.300 71.2 NA NA
380.000 126.2.REGN4T1C380000 NA NA NA NA 73.200 76.3 NA NA
385.000 126.2.REGN4T1C385000 NA NA NA NA 78.200 81.3 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 1:05 AM ET