Aegerion Pharmaceuticals Inc $32.54

up +1.57


27/8/2014 04:00 PM  |  NASDAQ : AEGR  
Industries : Drugs / Biotechnology
Last Trade: 32.54
Trade Time: Aug 27 04:00 PM Eastern Daylight Time
Change: 1.57 (5.07 %)
Prev Close: 30.97
Open: 32.00
Bid: 32.54
Ask: 32.56
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get AEGR Trend Analysis - it has underperformed the S&P 500 by 87%
Options:

Call Options: AEGR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 AEGR1420I17.5 12.71 0.01 14.60 176.0 16.00 667.0 1.0 1
20.00 AEGR1420I20 9.70 -0.50 12.20 274.0 13.50 767.0 16.0 26
22.50 AEGR1420I22.5 10.70 2.60 9.70 96.0 10.60 642.0 15.0 15
25.00 AEGR1420I25 8.20 2.50 7.20 159.0 8.10 654.0 8.0 45
27.50 AEGR1420I27.5 4.80 1.30 4.80 395.0 5.50 456.0 23.0 38
30.00 AEGR1420I30 2.85 0.95 2.80 98.0 3.30 386.0 92.0 1,672
32.50 AEGR1420I32.5 1.35 0.55 1.35 200.0 1.60 103.0 184.0 775
35.00 AEGR1420I35 0.70 0.45 0.60 44.0 0.85 410.0 726.0 1,883
37.50 AEGR1420I37.5 0.30 0.05 0.25 48.0 0.40 323.0 10.0 1,873
40.00 AEGR1420I40 0.15 0.05 0.10 43.0 0.25 34.0 8.0 470
42.50 AEGR1420I42.5 0.19 -0.06 0.05 10.0 0.25 509.0 2.0 1,059
45.00 AEGR1420I45 0.05 -0.20 0.05 10.0 0.25 465.0 10.0 182
47.50 AEGR1420I47.5 0.05 -0.20 0.05 5.0 0.25 369.0 5.0 72
50.00 AEGR1420I50 0.05 0.00 0.05 8.0 0.25 385.0 8.0 1,049
52.50 AEGR1420I52.5 0.30 0.05 0.05 11.0 0.25 385.0 25.0 114
55.00 AEGR1420I55 0.25 0.00 0.05 11.0 0.25 365.0 3.0 14
57.50 AEGR1420I57.5 0.30 0.05 0.05 11.0 0.25 385.0 2.0 100
60.00 AEGR1420I60 0.14 -0.11 0.05 10.0 0.25 385.0 40.0 102
62.50 AEGR1420I62.5 0.20 -0.05 0.05 10.0 0.25 365.0 2.0 35
65.00 AEGR1420I65 0.05 -0.20 0.05 10.0 0.25 365.0 2.0 22
67.50 AEGR1420I67.5 5.00 4.75 0.05 10.0 0.25 325.0 1.0 1
70.00 AEGR1420I70 0.15 -0.10 0.05 1.0 0.25 305.0 10.0 112
72.50 AEGR1420I72.5 0.20 -0.05 0.10 1.0 0.25 385.0 1.0 119
75.00 AEGR1420I75 0.05 -0.20 0.05 50.0 0.25 106.0 50.0 75
77.50 AEGR1420I77.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
80.00 AEGR1420I80 0.25 0.00 0.05 10.0 0.25 106.0 0.0 0
85.00 AEGR1420I85 0.60 0.35 0.10 10.0 0.25 106.0 10.0 35

Put Options: AEGR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 AEGR1420U17.5 0.37 0.12 0.05 11.0 0.25 405.0 20.0 32
20.00 AEGR1420U20 0.10 -0.05 0.05 11.0 0.15 297.0 5.0 66
22.50 AEGR1420U22.5 0.15 -0.10 0.15 5.0 0.25 549.0 5.0 1,062
25.00 AEGR1420U25 0.10 -0.15 0.05 11.0 0.25 531.0 6.0 345
27.50 AEGR1420U27.5 0.24 -0.01 0.10 266.0 0.25 200.0 9.0 1,311
30.00 AEGR1420U30 0.45 -0.45 0.45 126.0 0.65 136.0 31.0 1,237
32.50 AEGR1420U32.5 1.50 -0.55 1.50 16.0 1.60 20.0 18.0 2,168
35.00 AEGR1420U35 5.50 1.50 2.65 751.0 3.40 113.0 66.0 1,807
37.50 AEGR1420U37.5 6.90 0.80 4.80 563.0 5.60 197.0 1.0 91
40.00 AEGR1420U40 9.60 1.10 7.00 624.0 7.90 51.0 100.0 159
42.50 AEGR1420U42.5 14.09 3.09 9.40 539.0 10.30 57.0 4.0 230
45.00 AEGR1420U45 11.34 -2.16 11.50 674.0 12.90 385.0 3.0 141
47.50 AEGR1420U47.5 15.00 -1.00 14.00 621.0 15.40 333.0 12.0 81
50.00 AEGR1420U50 15.70 -2.80 16.50 517.0 17.90 144.0 3.0 65
52.50 AEGR1420U52.5 18.24 -2.46 19.00 189.0 20.40 81.0 2.0 2
55.00 AEGR1420U55 21.25 -2.15 21.40 211.0 23.10 140.0 1.0 58
57.50 AEGR1420U57.5 13.10 -12.90 24.00 540.0 25.60 468.0 21.0 21
60.00 AEGR1420U60 18.50 -9.90 26.40 478.0 28.10 378.0 1.0 8
62.50 AEGR1420U62.5 16.00 -14.90 28.90 189.0 30.60 188.0 1.0 1
65.00 AEGR1420U65 31.36 -2.04 31.40 211.0 33.10 140.0 4.0 13
67.50 AEGR1420U67.5 25.30 -10.60 33.90 211.0 35.60 140.0 10.0 5
70.00 AEGR1420U70 35.08 -3.32 36.40 211.0 38.10 248.0 3.0 71
72.50 AEGR1420U72.5 23.05 -17.85 38.70 183.0 40.60 217.0 5.0 41
75.00 AEGR1420U75 42.50 0.00 41.20 191.0 43.10 217.0 0.0 0
77.50 AEGR1420U77.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
80.00 AEGR1420U80 48.30 0.00 46.20 189.0 48.10 217.0 0.0 0
85.00 AEGR1420U85 31.80 -21.40 51.20 195.0 53.10 138.0 1.0 1
Trading Center