$34.28 +0.09 (0.26%) Auxilium Pharmaceuticals Inc - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 34.28
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.09 (0.26%)
Prev Close: 34.19
Open: 34.16
Bid: 34.29
Ask: 34.30
Options:

Call Options: AUXL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 AUXL1420L9 14.20 -8.80 23.00 490.0 27.30 480.0 5.0 0
10.00 AUXL1420L10 20.40 -1.50 22.00 111.0 26.60 51.0 2.0 2
11.00 AUXL1420L11 12.10 -8.80 21.00 111.0 25.60 51.0 2.0 2
12.50 AUXL1420L12.5 19.40 0.00 19.50 331.0 24.10 101.0 0.0 0
14.00 AUXL1420L14 17.90 0.00 18.00 111.0 22.60 51.0 0.0 0
15.00 AUXL1420L15 16.90 0.00 17.00 111.0 21.60 51.0 0.0 0
16.00 AUXL1420L16 16.00 0.10 16.00 231.0 20.60 51.0 1.0 10
17.50 AUXL1420L17.5 13.40 -1.10 14.50 381.0 19.10 101.0 2.0 3
19.00 AUXL1420L19 12.10 -0.80 13.00 10.0 17.60 51.0 3.0 4
20.00 AUXL1420L20 13.40 1.40 11.90 388.0 16.30 412.0 13.0 53
21.00 AUXL1420L21 10.50 -0.40 11.10 577.0 14.00 342.0 5.0 216
22.50 AUXL1420L22.5 12.00 2.50 9.50 387.0 13.80 412.0 4.0 620
24.00 AUXL1420L24 6.00 -2.00 8.00 387.0 12.40 412.0 4.0 214
25.00 AUXL1420L25 8.10 1.10 7.20 377.0 11.40 412.0 10.0 347
26.00 AUXL1420L26 1.25 -4.55 6.00 111.0 10.50 438.0 1.0 1
27.00 AUXL1420L27 3.40 -1.40 5.00 231.0 9.50 438.0 10.0 22
28.00 AUXL1420L28 4.50 0.70 4.00 231.0 8.50 438.0 26.0 14
29.00 AUXL1420L29 3.30 0.30 3.00 231.0 7.60 438.0 2.0 11
30.00 AUXL1420L30 3.20 0.85 2.10 591.0 5.00 430.0 4.0 976
31.00 AUXL1420L31 3.50 0.12 3.20 14.0 3.60 1.0 41.0 5,546
32.00 AUXL1420L32 2.50 0.20 2.35 20.0 3.00 593.0 1.0 49
33.00 AUXL1420L33 1.55 0.25 1.40 45.0 1.80 1.0 2.0 1
34.00 AUXL1420L34 0.65 0.30 0.55 1.0 1.70 919.0 302.0 319
35.00 AUXL1420L35 0.40 0.35 0.05 189.0 0.70 792.0 2.0 454
36.00 AUXL1420L36 0.15 -2.20 0.05 11.0 2.00 546.0 4.0 14
37.00 AUXL1420L37 0.10 -1.60 0.15 10.0 1.80 442.0 4.0 23
38.00 AUXL1420L38 2.05 0.00 0.05 10.0 1.50 322.0 0.0 0
39.00 AUXL1420L39 2.05 0.00 0.05 10.0 1.40 322.0 0.0 0
40.00 AUXL1420L40 0.10 -1.95 0.05 5.0 1.35 523.0 1.0 20
41.00 AUXL1420L41 2.05 0.00 0.00 0.0 1.35 322.0 0.0 0
42.00 AUXL1420L42 2.05 0.00 0.00 0.0 1.40 322.0 0.0 0
43.00 AUXL1420L43 2.05 0.00 0.00 0.0 1.35 322.0 0.0 0
44.00 AUXL1420L44 2.05 0.00 0.00 0.0 1.35 322.0 0.0 0
45.00 AUXL1420L45 2.05 0.00 0.00 0.0 1.35 527.0 0.0 0
50.00 AUXL1420L50 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0

Put Options: AUXL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 AUXL1420X9 0.05 0.00 0.05 11.0 0.05 10.0 20.0 20
10.00 AUXL1420X10 0.05 0.00 0.05 10.0 0.05 10.0 10.0 125
11.00 AUXL1420X11 0.45 0.40 0.05 11.0 0.05 10.0 20.0 20
12.50 AUXL1420X12.5 0.70 0.65 0.05 10.0 0.05 10.0 10.0 65
14.00 AUXL1420X14 0.10 0.05 0.05 10.0 0.05 10.0 1.0 10
15.00 AUXL1420X15 0.05 0.00 0.10 384.0 0.05 10.0 5.0 521
16.00 AUXL1420X16 0.05 0.00 0.05 10.0 0.05 10.0 5.0 47
17.50 AUXL1420X17.5 0.10 0.05 0.10 3.0 0.05 10.0 23.0 600
19.00 AUXL1420X19 0.05 0.00 0.05 9.0 0.05 35.0 10.0 634
20.00 AUXL1420X20 0.10 0.05 0.05 10.0 0.05 30.0 3.0 1,064
21.00 AUXL1420X21 0.10 0.05 0.05 10.0 0.05 10.0 5.0 24
22.50 AUXL1420X22.5 0.05 0.00 0.05 10.0 0.05 10.0 10.0 766
24.00 AUXL1420X24 0.05 0.00 0.05 138.0 0.05 10.0 10.0 74
25.00 AUXL1420X25 0.25 0.15 0.05 766.0 0.10 10.0 10.0 572
26.00 AUXL1420X26 0.05 0.00 0.05 11.0 0.30 354.0 0.0 0
27.00 AUXL1420X27 0.70 0.65 0.05 10.0 0.50 505.0 20.0 50
28.00 AUXL1420X28 0.05 0.00 0.05 11.0 0.70 491.0 10.0 22
29.00 AUXL1420X29 0.55 -1.40 0.10 379.0 0.90 1133.0 33.0 376
30.00 AUXL1420X30 0.30 -1.70 0.10 11.0 1.10 838.0 20.0 846
31.00 AUXL1420X31 0.90 -1.15 0.10 1.0 1.30 1175.0 12.0 87
32.00 AUXL1420X32 0.85 -1.30 0.05 12.0 2.00 631.0 23.0 33
33.00 AUXL1420X33 2.35 0.00 0.05 12.0 2.90 563.0 0.0 0
34.00 AUXL1420X34 1.90 1.65 0.05 385.0 3.70 1199.0 6.0 6
35.00 AUXL1420X35 3.00 2.05 0.05 792.0 4.80 796.0 6.0 6
36.00 AUXL1420X36 0.05 0.00 0.05 440.0 4.80 543.0 0.0 0
37.00 AUXL1420X37 0.50 0.00 0.60 51.0 5.00 452.0 0.0 0
38.00 AUXL1420X38 1.60 0.00 1.50 51.0 6.00 449.0 0.0 0
39.00 AUXL1420X39 2.60 0.00 2.50 51.0 7.00 449.0 0.0 0
40.00 AUXL1420X40 9.57 6.07 3.70 31.0 8.10 440.0 22.0 22
41.00 AUXL1420X41 4.50 0.00 4.70 31.0 9.00 439.0 0.0 0
42.00 AUXL1420X42 5.60 0.00 5.70 10.0 10.00 230.0 0.0 0
43.00 AUXL1420X43 6.50 0.00 6.70 10.0 11.00 230.0 0.0 0
44.00 AUXL1420X44 7.50 0.00 7.60 81.0 12.00 479.0 0.0 0
45.00 AUXL1420X45 8.70 0.00 8.70 365.0 13.00 529.0 0.0 0
50.00 AUXL1420X50 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0