Ariad Pharmaceuticals Inc $5.90

down -0.16


21/8/2014 04:00 PM  |  NASDAQ : ARIA  
Industries : Drugs / Biotechnology
Last Trade: 5.90
Trade Time: Aug 21 04:00 PM Eastern Daylight Time
Change: -0.16 (-2.64 %)
Prev Close: 6.06
Open: 6.06
Bid: 5.89
Ask: 5.90
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get ARIA Trend Analysis - it has underperformed the S&P 500 by 85%
Options:

Call Options: ARIA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 ARIA1422H0.5 5.20 0.00 5.20 153.0 5.80 120.0 0.0 0
0.50 ARIA1429H0.5 4.50 0.00 4.50 150.0 5.90 150.0 0.0 0
1.00 ARIA1422H1 4.60 0.00 4.60 120.0 5.30 1.0 0.0 0
1.00 ARIA1429H1 3.80 0.00 3.80 28.0 6.20 5.0 0.0 0
1.50 ARIA1422H1.5 4.70 0.70 4.00 360.0 4.80 120.0 14.0 14
1.50 ARIA1429H1.5 3.30 0.00 3.30 28.0 5.70 5.0 0.0 0
2.00 ARIA1422H2 3.80 0.00 3.80 13.0 4.40 1.0 0.0 0
2.00 ARIA1429H2 3.20 0.00 3.20 60.0 4.30 150.0 0.0 0
2.50 ARIA1422H2.5 3.20 0.00 3.20 120.0 3.70 120.0 0.0 0
2.50 ARIA1429H2.5 2.30 0.00 2.30 175.0 4.00 175.0 0.0 0
3.00 ARIA1422H3 2.80 0.00 2.80 20.0 3.20 225.0 0.0 0
3.00 ARIA1429H3 1.80 0.00 1.80 150.0 4.20 150.0 0.0 0
3.50 ARIA1422H3.5 2.30 0.00 2.30 53.0 2.65 200.0 0.0 0
3.50 ARIA1429H3.5 1.60 0.00 1.60 150.0 3.00 150.0 0.0 0
4.00 ARIA1422H4 1.90 0.10 1.80 330.0 2.30 438.0 1.0 1
4.00 ARIA1429H4 1.65 0.00 1.65 150.0 2.35 150.0 0.0 0
4.50 ARIA1422H4.5 1.30 0.00 1.30 190.0 1.45 92.0 2.0 2
4.50 ARIA1429H4.5 1.10 -0.20 1.30 111.0 1.80 425.0 25.0 26
5.00 ARIA1422H5 0.85 0.05 0.80 241.0 1.20 660.0 10.0 20
5.00 ARIA1429H5 0.85 0.05 0.80 185.0 1.15 558.0 50.0 70
5.50 ARIA1422H5.5 0.42 0.00 0.30 856.0 0.60 1264.0 26.0 175
5.50 ARIA1429H5.5 0.70 0.35 0.35 273.0 0.70 1646.0 70.0 201
6.00 ARIA1422H6 0.05 0.00 0.05 10.0 0.05 105.0 67.0 2,490
6.00 ARIA1429H6 0.05 0.00 0.05 279.0 0.15 10.0 200.0 2,729
6.50 ARIA1422H6.5 0.05 0.00 0.10 618.0 0.05 95.0 130.0 209
6.50 ARIA1429H6.5 0.05 -0.05 0.05 17.0 0.10 694.0 3.0 271
7.00 ARIA1422H7 0.01 -0.19 0.05 2.0 0.20 1048.0 10.0 63
7.00 ARIA1429H7 0.03 -0.02 0.05 507.0 0.05 178.0 83.0 425
7.50 ARIA1422H7.5 0.05 0.00 0.10 371.0 0.05 127.0 0.0 0
7.50 ARIA1429H7.5 0.20 -0.05 0.10 1548.0 0.25 806.0 3.0 8
8.00 ARIA1422H8 0.10 -0.15 0.05 15.0 0.25 874.0 20.0 20
8.00 ARIA1429H8 0.25 0.00 0.05 1.0 0.25 848.0 10.0 10
8.50 ARIA1422H8.5 0.10 -0.15 0.05 77.0 0.25 878.0 20.0 20
8.50 ARIA1429H8.5 0.25 0.00 0.05 223.0 0.25 460.0 0.0 0
9.00 ARIA1422H9 0.10 -0.15 0.10 16.0 0.25 851.0 5.0 5
9.00 ARIA1429H9 0.25 0.00 0.00 0.0 0.25 242.0 0.0 0
9.50 ARIA1422H9.5 0.20 0.00 0.05 11.0 0.20 341.0 0.0 0
9.50 ARIA1429H9.5 0.25 0.00 0.00 0.0 0.25 234.0 0.0 0
10.00 ARIA1422H10 0.20 0.00 0.05 11.0 0.20 340.0 0.0 0
10.00 ARIA1429H10 0.25 0.00 0.00 0.0 0.25 239.0 0.0 0
10.50 ARIA1422H10.5 0.20 0.00 0.00 0.0 0.20 341.0 0.0 0
10.50 ARIA1429H10.5 0.25 0.00 0.00 0.0 0.25 239.0 0.0 0
11.00 ARIA1422H11 0.20 0.00 0.00 0.0 0.20 341.0 0.0 0
11.00 ARIA1429H11 0.25 0.00 0.00 0.0 0.25 233.0 0.0 0
11.50 ARIA1422H11.5 0.20 0.00 0.00 0.0 0.20 342.0 0.0 0
11.50 ARIA1429H11.5 0.25 0.00 0.00 0.0 0.25 233.0 0.0 0
12.00 ARIA1422H12 0.20 0.00 0.00 0.0 0.20 343.0 0.0 0
12.00 ARIA1429H12 0.25 0.00 0.00 0.0 0.25 238.0 0.0 0
12.50 ARIA1422H12.5 0.20 0.00 0.00 0.0 0.20 337.0 0.0 0
13.00 ARIA1422H13 0.20 0.00 0.00 0.0 0.20 344.0 0.0 0

Put Options: ARIA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 ARIA1422T0.5 0.20 0.00 0.00 0.0 0.20 342.0 0.0 0
0.50 ARIA1429T0.5 0.25 0.00 0.10 1.0 0.25 216.0 0.0 0
1.00 ARIA1422T1 0.20 0.00 0.00 0.0 0.20 339.0 0.0 0
1.00 ARIA1429T1 0.25 0.00 0.00 0.0 0.25 216.0 0.0 0
1.50 ARIA1422T1.5 0.20 0.00 0.00 0.0 0.20 337.0 0.0 0
1.50 ARIA1429T1.5 0.25 0.00 0.00 0.0 0.25 241.0 0.0 0
2.00 ARIA1422T2 0.20 0.00 0.00 0.0 0.20 341.0 0.0 0
2.00 ARIA1429T2 0.25 0.00 0.00 0.0 0.25 232.0 0.0 0
2.50 ARIA1422T2.5 0.20 0.00 0.00 0.0 0.20 343.0 0.0 0
2.50 ARIA1429T2.5 0.25 0.00 0.05 1.0 0.25 238.0 0.0 0
3.00 ARIA1422T3 0.20 0.00 0.05 1.0 0.20 340.0 0.0 0
3.00 ARIA1429T3 0.25 0.00 0.10 1.0 0.25 233.0 0.0 0
3.50 ARIA1422T3.5 0.20 0.00 0.10 1.0 0.20 358.0 0.0 0
3.50 ARIA1429T3.5 0.25 0.00 0.10 1.0 0.25 254.0 0.0 0
4.00 ARIA1422T4 0.20 0.00 0.15 1.0 0.20 357.0 0.0 0
4.00 ARIA1429T4 0.25 0.00 0.10 1.0 0.25 254.0 0.0 0
4.50 ARIA1422T4.5 0.20 0.00 0.05 172.0 0.20 662.0 0.0 0
4.50 ARIA1429T4.5 0.25 0.00 0.05 14.0 0.25 464.0 0.0 0
5.00 ARIA1422T5 0.05 -0.10 0.05 6.0 0.15 857.0 6.0 107
5.00 ARIA1429T5 0.25 0.20 0.05 599.0 0.05 159.0 20.0 20
5.50 ARIA1422T5.5 0.20 0.15 0.05 991.0 0.05 173.0 63.0 116
5.50 ARIA1429T5.5 0.15 0.05 0.10 10.0 0.10 272.0 40.0 42
6.00 ARIA1422T6 0.14 0.00 0.05 1.0 0.20 5.0 50.0 183
6.00 ARIA1429T6 0.20 0.00 0.15 839.0 0.30 677.0 54.0 194
6.50 ARIA1422T6.5 1.15 0.85 0.30 723.0 0.70 414.0 10.0 10
6.50 ARIA1429T6.5 0.80 0.25 0.35 1393.0 0.75 1256.0 2.0 3
7.00 ARIA1422T7 0.80 0.00 0.80 250.0 1.20 153.0 0.0 0
7.00 ARIA1429T7 0.80 0.00 0.80 561.0 1.20 183.0 15.0 15
7.50 ARIA1422T7.5 2.10 0.80 1.30 473.0 1.70 114.0 7.0 7
7.50 ARIA1429T7.5 1.35 0.00 1.35 280.0 1.70 138.0 0.0 0
8.00 ARIA1422T8 1.80 0.00 1.80 170.0 2.20 66.0 0.0 0
8.00 ARIA1429T8 1.65 0.00 1.65 280.0 2.20 129.0 0.0 0
8.50 ARIA1422T8.5 2.25 0.00 2.25 225.0 2.70 97.0 0.0 0
8.50 ARIA1429T8.5 2.20 0.00 2.20 205.0 2.90 205.0 0.0 0
9.00 ARIA1422T9 2.75 0.00 2.75 225.0 3.50 225.0 0.0 0
9.00 ARIA1429T9 2.30 0.00 2.30 28.0 4.10 5.0 0.0 0
9.50 ARIA1422T9.5 3.20 0.00 3.20 225.0 4.00 225.0 0.0 0
9.50 ARIA1429T9.5 2.80 0.00 2.80 28.0 4.40 5.0 0.0 0
10.00 ARIA1422T10 3.70 0.00 3.70 225.0 4.40 225.0 0.0 0
10.00 ARIA1429T10 3.00 0.00 3.00 28.0 5.30 5.0 0.0 0
10.50 ARIA1422T10.5 4.20 0.00 4.20 225.0 5.00 225.0 0.0 0
10.50 ARIA1429T10.5 3.50 0.00 3.50 28.0 5.60 14.0 0.0 0
11.00 ARIA1422T11 4.70 0.00 4.70 225.0 5.50 1.0 0.0 0
11.00 ARIA1429T11 4.40 0.00 4.40 26.0 5.40 14.0 0.0 0
11.50 ARIA1422T11.5 5.20 0.00 5.20 225.0 5.90 225.0 0.0 0
11.50 ARIA1429T11.5 4.50 0.00 4.50 28.0 6.40 5.0 0.0 0
12.00 ARIA1422T12 5.70 0.00 5.70 200.0 6.40 170.0 0.0 0
12.00 ARIA1429T12 5.00 0.00 5.00 101.0 6.70 101.0 0.0 0
12.50 ARIA1422T12.5 5.50 0.00 5.50 46.0 6.90 67.0 0.0 0
13.00 ARIA1422T13 6.10 0.00 6.10 375.0 7.20 20.0 0.0 0
Trading Center