$33.56 +0.18 (0.54%) Aegerion Pharmaceuticals Inc - NASDAQ

Oct. 1, 2014 | 04:00 PM
Last Trade: 33.56
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: +0.18 (0.54%)
Prev Close: 33.38
Open: 33.27
Bid: 33.56
Ask: 33.58
Options:

Call Options: AEGR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 AEGR1418J15 18.20 0.00 17.50 537.0 18.90 70.0 0.0 0
17.50 AEGR1418J17.5 15.70 0.00 15.00 21.0 16.40 21.0 0.0 0
20.00 AEGR1418J20 14.50 1.30 12.50 572.0 13.90 70.0 10.0 10
22.50 AEGR1418J22.5 10.70 0.00 10.10 248.0 11.40 49.0 0.0 0
25.00 AEGR1418J25 8.50 0.30 7.80 574.0 8.80 111.0 2.0 7
27.50 AEGR1418J27.5 6.60 0.70 5.50 586.0 6.50 111.0 11.0 16
30.00 AEGR1418J30 4.10 0.00 3.40 682.0 4.10 36.0 2.0 87
32.50 AEGR1418J32.5 1.90 -0.30 1.70 487.0 2.20 166.0 15.0 284
35.00 AEGR1418J35 0.80 0.05 0.70 65.0 0.95 134.0 58.0 1,557
37.50 AEGR1418J37.5 0.05 -0.29 0.05 1755.0 0.40 103.0 3.0 269
40.00 AEGR1418J40 0.10 0.05 0.05 94.0 0.25 13.0 53.0 527
42.50 AEGR1418J42.5 0.20 -0.05 0.05 33.0 0.40 608.0 25.0 25
45.00 AEGR1418J45 0.25 0.00 0.05 35.0 0.25 295.0 0.0 0

Put Options: AEGR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 AEGR1418V15 0.20 0.00 0.00 0.0 0.20 314.0 0.0 0
17.50 AEGR1418V17.5 0.40 0.00 0.00 0.0 0.40 436.0 0.0 0
20.00 AEGR1418V20 0.25 0.00 0.05 11.0 0.40 446.0 0.0 0
22.50 AEGR1418V22.5 0.25 0.00 0.05 10.0 0.40 446.0 0.0 0
25.00 AEGR1418V25 0.29 -0.11 0.05 285.0 0.40 506.0 30.0 43
27.50 AEGR1418V27.5 0.82 0.37 0.05 10.0 0.50 703.0 30.0 363
30.00 AEGR1418V30 0.43 0.38 0.25 31.0 0.65 623.0 46.0 619
32.50 AEGR1418V32.5 0.82 0.00 0.80 299.0 1.05 5.0 150.0 81
35.00 AEGR1418V35 2.87 0.87 2.10 234.0 2.60 484.0 6.0 507
37.50 AEGR1418V37.5 4.11 0.11 4.10 111.0 4.80 526.0 5.0 5
40.00 AEGR1418V40 9.84 3.94 6.30 43.0 7.20 334.0 4.0 4
42.50 AEGR1418V42.5 9.99 1.69 8.80 124.0 9.70 387.0 4.0 4
45.00 AEGR1418V45 10.40 0.00 11.30 113.0 12.60 547.0 0.0 0