Regeneron (NQ: REGN)
296.83 USD  +8.75 (+3.04%)
Streaming Delayed Price  /  Updated: 1:22 PM EDT, Apr 16, 2014  /  Add to My Watchlist      
CALL Options - April 19 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
REGN140419C00267500 267.50 N/A +0.00 27.90 31.30 0 0
REGN140419C00270000 270.00 N/A +0.00 25.80 28.90 0 0
REGN140419C00272500 272.50 N/A +0.00 23.00 26.20 0 0
REGN140419C00275000 275.00 15.00 +0.00 20.80 23.70 0 16
REGN140419C00277500 277.50 N/A +0.00 18.20 21.20 0 0
REGN140419C00280000 280.00 19.20 +7.40 15.90 18.80 7 72
REGN140419C00282500 282.50 N/A +0.00 12.80 15.70 0 0
REGN140419C00285000 285.00 12.90 +8.16 11.10 13.40 1 186
REGN140419C00287500 287.50 2.500 +0.00 9.100 11.00 0 2
REGN140419C00290000 290.00 11.00 +7.00 6.900 8.900 4 51
REGN140419C00292500 292.50 3.400 -0.10 5.400 7.700 1 19
REGN140419C00295000 295.00 6.000 +3.15 3.900 5.400 55 88
REGN140419C00297500 297.50 3.360 +2.05 2.300 4.200 15 11
REGN140419C00300000 300.00 3.090 +1.84 1.500 2.650 208 382
REGN140419C00302500 302.50 1.300 +0.00 0.7000 1.850 49 0
REGN140419C00305000 305.00 0.9000 +0.55 0.3500 1.450 152 442
REGN140419C00307500 307.50 1.000 +0.77 0.2000 0.7000 26 46
REGN140419C00310000 310.00 0.3400 +0.29 0.0500 0.4000 5 227
REGN140419C00312500 312.50 1.460 +0.00 0.1000 0.6000 0 5
REGN140419C00315000 315.00 0.2500 +0.15 0.0500 0.4000 2 90
REGN140419C00317500 317.50 1.800 +0.00 0.0500 0.4000 0 1
REGN140419C00320000 320.00 0.1500 -0.05 0.2000 0.3000 3 438
REGN140419C00322500 322.50 0.3500 +0.00 0.0500 0.3500 0 10
REGN140419C00325000 325.00 0.2000 +0.10 0.1000 0.2000 2 290
PUT Options - April 19 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
REGN140419P00267500 267.50 0.6400 +0.00 0.0500 0.4500 0 10
REGN140419P00270000 270.00 1.070 +0.00 0.1500 0.5000 0 169
REGN140419P00272500 272.50 0.3000 -0.90 0.3000 0.5500 25 35
REGN140419P00275000 275.00 0.1000 -0.50 0.0500 1.900 1 161
REGN140419P00277500 277.50 0.2500 -3.55 0.2500 0.5500 2 34
REGN140419P00280000 280.00 0.2800 -1.07 0.4000 0.5500 5 110
REGN140419P00282500 282.50 3.850 +0.00 0.0500 1.150 0 18
REGN140419P00285000 285.00 0.5200 -3.48 0.0500 0.9500 26 94
REGN140419P00287500 287.50 0.9000 -9.12 0.3000 1.100 11 13
REGN140419P00290000 290.00 1.070 -3.53 0.7000 1.550 125 200
REGN140419P00292500 292.50 1.600 -5.57 0.8500 2.200 20 1
REGN140419P00295000 295.00 2.850 -5.75 2.050 3.100 177 425
REGN140419P00297500 297.50 3.000 +0.00 2.700 4.100 16 0
REGN140419P00300000 300.00 3.680 -8.02 4.100 5.600 131 402
REGN140419P00302500 302.50 5.970 -3.03 4.800 7.700 10 3
REGN140419P00305000 305.00 8.500 -11.89 6.800 10.20 2 462
REGN140419P00307500 307.50 N/A +0.00 9.400 12.30 0 0
REGN140419P00310000 310.00 24.46 +0.00 11.70 14.50 0 563
REGN140419P00312500 312.50 N/A +0.00 14.20 17.00 0 0
REGN140419P00315000 315.00 17.00 -12.44 16.50 19.30 9 66
REGN140419P00317500 317.50 N/A +0.00 18.70 22.10 0 0
REGN140419P00320000 320.00 23.51 -11.99 21.50 24.40 18 298
REGN140419P00322500 322.50 N/A +0.00 23.90 27.30 0 0
REGN140419P00325000 325.00 35.46 +0.00 26.50 29.40 0 171
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here