ARIAD PHARMACEUTICALS $17.53

up +0.91


21/5/2013 04:21 PM  |  NASDAQ : ARIA  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Last Trade: 17.53
Trade Time: May 21 4:00 PM Eastern Daylight Time
Change: 0.91 (5.48 %)
Prev Close: 16.62
Open: 16.71
Bid: 17.53
Ask: 17.54
12 Mo. Price Change : 10% - ARIA has underperformed the S&P 500 by 19%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: ARIA

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 ARIA1318E7 0.00 0.00 9.20 10 10.20 10 0 0
8.00 ARIA1318E8 0.00 0.00 8.20 10 9.20 10 0 0
9.00 ARIA1318E9 0.00 0.00 7.20 10 8.20 10 0 0
10.00 ARIA1318E10 0.00 0.00 6.20 10 7.20 10 0 0
11.00 ARIA1318E11 10.60 0.00 5.50 24 5.80 24 0 0
12.00 ARIA1318E12 7.40 0.00 4.40 160 4.80 77 0 0
13.00 ARIA1318E13 5.25 0.00 3.60 46 3.80 105 0 0
14.00 ARIA1318E14 0.00 0.00 2.30 10 3.10 21 0 0
15.00 ARIA1318E15 1.61 0.00 1.60 24 1.75 74 0 0
16.00 ARIA1318E16 0.60 0.00 0.60 24 0.75 122 0 0
17.00 ARIA1318E17 0.05 0.00 0.00 0 0.05 165 0 659
18.00 ARIA1318E18 0.07 0.00 0.00 0 0.05 181 0 1,132
19.00 ARIA1318E19 0.10 0.00 0.00 0 0.05 192 0 1,881
20.00 ARIA1318E20 0.10 0.00 0.00 0 0.05 265 0 8,619
21.00 ARIA1318E21 0.03 0.00 0.00 0 0.05 711 0 2,766
22.00 ARIA1318E22 0.10 0.00 0.00 0 0.05 297 0 1,223
23.00 ARIA1318E23 0.05 0.00 0.00 0 0.05 297 0 3,728
24.00 ARIA1318E24 0.05 0.00 0.00 0 0.05 572 0 231
25.00 ARIA1318E25 0.05 0.00 0.00 0 0.05 578 0 145
26.00 ARIA1318E26 0.10 0.00 0.00 0 0.05 623 0 90
27.00 ARIA1318E27 0.10 0.00 0.00 0 0.05 527 0 67
28.00 ARIA1318E28 0.10 0.00 0.00 0 0.05 525 0 49
29.00 ARIA1318E29 0.30 0.00 0.00 0 0.05 515 0 83
30.00 ARIA1318E30 0.13 0.00 0.00 0 0.05 532 0 398
31.00 ARIA1318E31 0.20 0.00 0.00 0 0.20 562 0 46
32.00 ARIA1318E32 0.40 0.00 0.00 0 0.05 497 0 88
33.00 ARIA1318E33 1.25 0.00 0.00 0 0.05 572 0 10
34.00 ARIA1318E34 0.91 0.00 0.00 0 0.05 361 0 38
35.00 ARIA1318E35 0.20 0.00 0.00 0 0.05 361 0 24
36.00 ARIA1318E36 0.65 0.00 0.00 0 0.20 404 0 2
37.00 ARIA1318E37 0.00 0.00 0.00 0 0.20 407 0 0
38.00 ARIA1318E38 0.00 0.00 0.00 0 0.20 407 0 0
39.00 ARIA1318E39 0.00 0.00 0.00 0 0.20 407 0 0

Put Options: ARIA

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 ARIA1318Q7 0.00 0.00 0.00 0 0.20 537 0 0
8.00 ARIA1318Q8 0.00 0.00 0.00 0 0.20 128 0 0
9.00 ARIA1318Q9 0.00 0.00 0.00 0 0.20 482 0 0
10.00 ARIA1318Q10 0.00 0.00 0.00 0 0.20 499 0 0
11.00 ARIA1318Q11 0.05 0.00 0.00 0 0.05 539 0 41
12.00 ARIA1318Q12 0.00 0.00 0.00 0 0.20 598 0 0
13.00 ARIA1318Q13 0.20 0.00 0.00 0 0.20 563 0 6
14.00 ARIA1318Q14 0.05 0.00 0.00 0 0.20 512 0 15
15.00 ARIA1318Q15 0.05 0.00 0.00 0 0.05 144 0 366
16.00 ARIA1318Q16 0.05 0.00 0.00 0 0.05 160 0 1,326
17.00 ARIA1318Q17 0.40 0.00 0.30 20 0.40 72 0 0
18.00 ARIA1318Q18 1.45 0.00 1.25 39 1.40 24 0 0
19.00 ARIA1318Q19 3.50 0.00 2.25 11 2.40 24 0 0
20.00 ARIA1318Q20 3.40 0.00 3.30 24 3.40 24 0 0
21.00 ARIA1318Q21 4.20 0.00 4.30 24 4.40 24 0 0
22.00 ARIA1318Q22 1.40 0.00 5.20 72 5.50 32 0 0
23.00 ARIA1318Q23 5.40 0.00 6.20 82 6.40 24 0 0
24.00 ARIA1318Q24 6.30 0.00 7.20 55 7.40 24 0 0
25.00 ARIA1318Q25 8.30 0.00 8.20 75 8.50 24 0 0
26.00 ARIA1318Q26 0.00 0.00 8.80 10 9.80 10 0 0
27.00 ARIA1318Q27 0.00 0.00 9.80 10 10.80 10 0 0
28.00 ARIA1318Q28 0.00 0.00 10.50 10 12.10 10 0 0
29.00 ARIA1318Q29 0.00 0.00 11.50 10 13.10 10 0 0
30.00 ARIA1318Q30 7.90 0.00 12.50 10 14.10 10 0 0
31.00 ARIA1318Q31 0.00 0.00 13.50 10 15.10 10 0 0
32.00 ARIA1318Q32 0.00 0.00 13.20 23 17.70 24 0 0
33.00 ARIA1318Q33 0.00 0.00 14.10 1 18.60 36 0 0
34.00 ARIA1318Q34 0.00 0.00 14.90 105 19.60 36 0 0
35.00 ARIA1318Q35 0.00 0.00 16.20 23 20.80 47 0 0
36.00 ARIA1318Q36 0.00 0.00 17.20 23 21.80 47 0 0
37.00 ARIA1318Q37 0.00 0.00 18.20 23 22.80 47 0 0
38.00 ARIA1318Q38 0.00 0.00 18.90 105 23.60 21 0 0
39.00 ARIA1318Q39 0.00 0.00 19.90 56 24.60 22 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center