$29.71 -0.14 (-0.47%) Auxilium Pharmaceuticals Inc - NASDAQ

Oct. 1, 2014 | 09:55 AM
Last Trade: 29.71
Trade Time: Oct 01 09:55 AM Eastern Daylight Time
Change: -0.14 (-0.47%)
Prev Close: 29.85
Open: 29.84
Bid: 29.70
Ask: 29.71
Options:

Call Options: AUXL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 AUXL1418J9 19.30 0.00 18.40 1308.0 22.80 540.0 0.0 0
10.00 AUXL1418J10 19.50 0.00 17.30 616.0 20.70 414.0 0.0 0
11.00 AUXL1418J11 18.50 0.00 16.30 606.0 19.60 379.0 0.0 0
12.00 AUXL1418J12 17.50 0.00 15.30 606.0 18.60 414.0 0.0 0
13.00 AUXL1418J13 15.30 0.00 14.30 646.0 17.60 419.0 0.0 0
14.00 AUXL1418J14 14.30 0.00 13.30 656.0 16.70 454.0 0.0 0
15.00 AUXL1418J15 13.30 0.00 13.30 614.0 15.40 394.0 0.0 0
16.00 AUXL1418J16 7.10 -6.40 12.70 1269.0 14.30 444.0 33.0 3
17.00 AUXL1418J17 5.20 -7.30 11.70 1272.0 13.30 444.0 2.0 2
18.00 AUXL1418J18 10.40 0.00 10.30 574.0 12.40 354.0 0.0 0
19.00 AUXL1418J19 9.30 0.00 8.30 691.0 11.20 324.0 0.0 0
20.00 AUXL1418J20 11.30 2.90 8.90 1291.0 10.20 491.0 15.0 48
21.00 AUXL1418J21 9.80 2.40 7.60 1327.0 9.60 589.0 3.0 14
22.00 AUXL1418J22 8.70 2.10 5.40 1802.0 9.90 899.0 6.0 33
23.00 AUXL1418J23 7.90 1.20 4.40 1813.0 8.70 937.0 5.0 79
24.00 AUXL1418J24 6.90 2.50 3.40 1799.0 7.70 906.0 20.0 83
25.00 AUXL1418J25 0.20 -3.20 2.90 1776.0 6.90 816.0 10.0 10
26.00 AUXL1418J26 5.00 2.50 1.45 2121.0 5.90 930.0 4.0 50
27.00 AUXL1418J27 4.32 2.92 2.05 1461.0 4.70 1057.0 2.0 2
28.00 AUXL1418J28 2.00 0.05 1.45 1148.0 2.25 335.0 10.0 5
29.00 AUXL1418J29 2.45 2.40 0.75 1368.0 1.55 388.0 6.0 97
30.00 AUXL1418J30 0.85 0.00 0.30 1630.0 1.00 419.0 7.0 718
31.00 AUXL1418J31 0.60 0.20 0.15 1204.0 0.75 582.0 278.0 1,749
32.00 AUXL1418J32 0.46 0.41 0.10 7.0 1.20 974.0 1.0 20
33.00 AUXL1418J33 0.30 0.25 0.05 257.0 0.30 328.0 10.0 2,002
34.00 AUXL1418J34 0.30 -0.20 0.05 1.0 0.45 749.0 11.0 11
35.00 AUXL1418J35 0.17 -0.33 0.05 7.0 0.40 688.0 15.0 17
36.00 AUXL1418J36 0.50 0.00 0.05 35.0 0.40 678.0 0.0 0
37.00 AUXL1418J37 0.50 0.00 0.00 0.0 0.40 672.0 0.0 0
38.00 AUXL1418J38 0.50 0.00 0.00 0.0 0.40 672.0 0.0 0
39.00 AUXL1418J39 0.50 0.00 0.00 0.0 0.40 571.0 0.0 0
40.00 AUXL1418J40 0.50 0.00 0.00 0.0 0.40 571.0 0.0 0
41.00 AUXL1418J41 0.50 0.00 0.00 0.0 0.40 571.0 0.0 0
42.00 AUXL1418J42 0.50 0.00 0.00 0.0 0.35 531.0 0.0 0
43.00 AUXL1418J43 0.50 0.00 0.00 0.0 0.35 531.0 0.0 0
44.00 AUXL1418J44 0.50 0.00 0.00 0.0 0.35 531.0 0.0 0
45.00 AUXL1418J45 0.50 0.00 0.00 0.0 0.35 541.0 0.0 0

Put Options: AUXL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 AUXL1418V9 0.05 0.00 0.00 0.0 0.05 560.0 0.0 0
10.00 AUXL1418V10 0.05 0.00 0.00 0.0 0.05 551.0 0.0 0
11.00 AUXL1418V11 0.05 0.00 0.00 0.0 0.05 118.0 0.0 0
12.00 AUXL1418V12 0.05 0.00 0.00 0.0 0.05 287.0 0.0 0
13.00 AUXL1418V13 0.10 0.00 0.00 0.0 0.10 146.0 0.0 0
14.00 AUXL1418V14 0.10 0.00 0.05 11.0 0.10 183.0 0.0 0
15.00 AUXL1418V15 0.10 0.00 0.05 1.0 0.10 128.0 0.0 0
16.00 AUXL1418V16 0.05 0.00 0.05 10.0 0.05 30.0 1.0 51
17.00 AUXL1418V17 0.80 0.55 0.05 1.0 0.25 471.0 3.0 3
18.00 AUXL1418V18 0.05 -0.45 0.05 1.0 0.30 511.0 1.0 17
19.00 AUXL1418V19 0.05 0.00 0.20 406.0 0.05 500.0 3.0 266
20.00 AUXL1418V20 0.35 -0.15 0.05 1166.0 0.40 581.0 4.0 147
21.00 AUXL1418V21 0.04 -0.06 0.70 732.0 0.05 9.0 2.0 62
22.00 AUXL1418V22 0.50 0.00 0.50 1267.0 0.40 571.0 0.0 0
23.00 AUXL1418V23 0.05 -0.45 0.05 10.0 0.60 680.0 5.0 5
24.00 AUXL1418V24 0.05 -0.45 0.05 10.0 0.65 773.0 10.0 37
25.00 AUXL1418V25 0.10 0.00 0.05 15.0 0.10 1.0 8.0 14
26.00 AUXL1418V26 0.10 -0.20 0.05 11.0 0.30 473.0 5.0 25
27.00 AUXL1418V27 0.20 -0.40 0.10 1.0 0.40 517.0 20.0 20
28.00 AUXL1418V28 0.35 0.30 0.15 955.0 0.75 603.0 250.0 1,915
29.00 AUXL1418V29 0.60 0.00 0.50 528.0 0.95 477.0 100.0 2,111
30.00 AUXL1418V30 0.85 0.00 0.90 735.0 1.60 616.0 25.0 261
31.00 AUXL1418V31 1.14 1.04 1.60 536.0 2.40 727.0 2.0 1,024
32.00 AUXL1418V32 1.60 0.65 2.30 719.0 3.40 747.0 5.0 5
33.00 AUXL1418V33 3.00 2.10 2.95 1128.0 5.70 1116.0 5.0 5
34.00 AUXL1418V34 1.90 0.00 2.20 1958.0 5.30 544.0 0.0 0
35.00 AUXL1418V35 2.80 0.00 3.20 1062.0 7.80 918.0 0.0 0
36.00 AUXL1418V36 3.80 0.00 4.20 707.0 8.20 537.0 0.0 0
37.00 AUXL1418V37 4.90 0.00 5.20 760.0 8.10 309.0 0.0 0
38.00 AUXL1418V38 5.90 0.00 6.30 670.0 10.70 670.0 0.0 0
39.00 AUXL1418V39 6.80 0.00 7.20 749.0 10.20 409.0 0.0 0
40.00 AUXL1418V40 7.80 0.00 8.20 720.0 11.00 244.0 0.0 0
41.00 AUXL1418V41 8.70 0.00 9.20 625.0 12.30 385.0 0.0 0
42.00 AUXL1418V42 9.80 0.00 10.20 615.0 13.30 289.0 0.0 0
43.00 AUXL1418V43 10.80 0.00 11.20 680.0 14.30 399.0 0.0 0
44.00 AUXL1418V44 11.80 0.00 12.20 615.0 15.70 429.0 0.0 0
45.00 AUXL1418V45 12.80 0.00 13.20 1516.0 16.30 474.0 0.0 0