Aegerion Pharmaceuticals Inc $32.46

down -0.09


12/9/2014 04:00 PM  |  NASDAQ : AEGR  
Industries : Drugs / Biotechnology
Last Trade: 32.46
Trade Time: Sep 12 04:00 PM Eastern Daylight Time
Change: -0.09 (-0.28 %)
Prev Close: 32.55
Open: 32.45
Bid: 32.44
Ask: 32.46
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 82%
Options:

Call Options: AEGR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 AEGR1420I17.5 12.71 -1.49 14.00 879.0 15.50 663.0 1.0 1
20.00 AEGR1420I20 11.00 -0.70 11.60 967.0 12.70 235.0 16.0 18
22.50 AEGR1420I22.5 10.70 1.10 9.30 875.0 10.20 273.0 15.0 15
25.00 AEGR1420I25 7.90 0.80 6.70 981.0 7.70 364.0 8.0 43
27.50 AEGR1420I27.5 4.73 -0.07 4.70 483.0 5.20 215.0 1.0 54
30.00 AEGR1420I30 2.55 0.15 2.30 659.0 2.80 256.0 27.0 1,665
32.50 AEGR1420I32.5 0.55 0.00 0.50 676.0 1.00 298.0 16.0 848
35.00 AEGR1420I35 0.25 0.00 0.10 79.0 0.25 62.0 230.0 2,638
37.50 AEGR1420I37.5 0.10 0.00 0.05 50.0 0.20 196.0 55.0 1,896
40.00 AEGR1420I40 0.02 -0.08 0.05 20.0 0.05 9.0 1.0 470
42.50 AEGR1420I42.5 0.03 -0.22 0.05 10.0 0.15 287.0 2.0 1,058
45.00 AEGR1420I45 0.05 -0.20 0.05 10.0 0.15 287.0 10.0 182
47.50 AEGR1420I47.5 0.05 -0.20 0.05 5.0 0.25 475.0 5.0 72
50.00 AEGR1420I50 0.05 -0.20 0.05 8.0 0.20 435.0 27.0 1,049
52.50 AEGR1420I52.5 0.30 0.05 0.05 11.0 0.25 495.0 25.0 114
55.00 AEGR1420I55 0.25 0.00 0.05 11.0 0.25 475.0 3.0 14
57.50 AEGR1420I57.5 0.30 0.05 0.05 11.0 0.25 495.0 2.0 100
60.00 AEGR1420I60 0.14 -0.11 0.05 10.0 0.25 495.0 40.0 102
62.50 AEGR1420I62.5 0.20 -0.05 0.05 10.0 0.25 475.0 2.0 35
65.00 AEGR1420I65 0.05 -0.20 0.05 10.0 0.25 475.0 2.0 22
67.50 AEGR1420I67.5 5.00 4.75 0.05 10.0 0.25 425.0 1.0 1
70.00 AEGR1420I70 0.20 -0.05 0.05 1.0 0.25 495.0 2.0 112
72.50 AEGR1420I72.5 0.20 -0.05 0.10 1.0 0.25 495.0 1.0 119
75.00 AEGR1420I75 0.05 -0.20 0.05 50.0 0.25 475.0 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 0.25 425.0 0.0 0
85.00 AEGR1420I85 0.60 0.35 0.10 10.0 0.25 475.0 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 0.25 515.0 20.0 32
20.00 AEGR1420U20 0.10 -0.05 0.05 11.0 0.15 277.0 5.0 66
22.50 AEGR1420U22.5 0.15 -0.10 0.15 5.0 0.25 555.0 5.0 1,057
25.00 AEGR1420U25 0.10 -0.15 0.05 11.0 0.25 333.0 6.0 345
27.50 AEGR1420U27.5 0.11 0.00 0.05 10.0 0.25 335.0 5.0 1,311
30.00 AEGR1420U30 0.15 -0.26 0.10 30.0 0.30 210.0 1.0 1,292
32.50 AEGR1420U32.5 1.20 -0.20 0.80 51.0 1.00 146.0 2.0 2,256
35.00 AEGR1420U35 3.00 0.70 2.60 9.0 3.30 34.0 1.0 1,693
37.50 AEGR1420U37.5 6.90 2.30 4.90 216.0 5.60 681.0 1.0 91
40.00 AEGR1420U40 9.75 2.75 7.40 299.0 8.30 773.0 4.0 155
42.50 AEGR1420U42.5 12.08 2.58 9.90 39.0 10.80 836.0 4.0 226
45.00 AEGR1420U45 13.00 1.00 12.10 656.0 13.40 838.0 3.0 141
47.50 AEGR1420U47.5 15.00 0.60 14.50 677.0 15.90 760.0 12.0 81
50.00 AEGR1420U50 20.30 3.40 17.00 676.0 18.40 756.0 2.0 65
52.50 AEGR1420U52.5 18.24 -1.26 19.80 32.0 20.90 15.0 2.0 2
55.00 AEGR1420U55 21.25 -0.65 21.70 582.0 23.70 569.0 1.0 58
57.50 AEGR1420U57.5 13.10 -11.30 24.20 792.0 26.20 907.0 21.0 21
60.00 AEGR1420U60 28.95 2.05 27.30 178.0 28.70 889.0 3.0 8
62.50 AEGR1420U62.5 16.00 -13.40 29.70 39.0 31.20 11.0 1.0 1
65.00 AEGR1420U65 31.36 -0.54 31.70 394.0 33.70 261.0 4.0 13
67.50 AEGR1420U67.5 25.30 -9.10 34.70 50.0 36.20 81.0 10.0 5
70.00 AEGR1420U70 35.08 -1.82 37.10 79.0 38.50 21.0 3.0 71
72.50 AEGR1420U72.5 23.05 -15.95 39.60 69.0 41.00 96.0 5.0 41
75.00 AEGR1420U75 41.60 0.00 42.10 29.0 44.00 59.0 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 46.60 0.00 47.30 20.0 48.90 397.0 0.0 0
85.00 AEGR1420U85 31.80 -19.60 52.10 45.0 53.50 340.0 1.0 1
Trading Center