$5.71 +0.12 (2.15%) Ariad Pharmaceuticals Inc - NASDAQ

Oct. 23, 2014 | 04:00 PM
Last Trade: 5.71
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: +0.12 (2.15%)
Prev Close: 5.59
Open: 5.65
Bid: 5.70
Ask: 5.71
Options:

Call Options: ARIA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 ARIA1424J0.5 3.50 0.00 4.20 150.0 6.10 99.0 0.0 0
0.50 ARIA1431J0.5 4.90 0.00 4.30 180.0 6.00 23.0 0.0 0
1.00 ARIA1424J1 3.00 0.00 2.80 48.0 6.30 30.0 0.0 0
1.00 ARIA1431J1 3.60 0.00 3.30 40.0 6.30 14.0 0.0 0
1.50 ARIA1424J1.5 2.55 0.00 2.20 145.0 6.40 114.0 0.0 0
1.50 ARIA1431J1.5 3.10 0.00 2.85 40.0 5.70 14.0 0.0 0
2.00 ARIA1424J2 2.05 0.00 2.75 60.0 4.70 30.0 0.0 0
2.00 ARIA1431J2 2.60 0.00 2.60 60.0 5.20 21.0 0.0 0
2.50 ARIA1424J2.5 1.55 0.00 2.95 60.0 3.60 30.0 0.0 0
2.50 ARIA1431J2.5 2.10 0.00 1.85 129.0 4.50 37.0 0.0 0
3.00 ARIA1424J3 1.30 0.00 2.40 139.0 2.95 139.0 0.0 0
3.00 ARIA1431J3 1.60 0.00 2.50 129.0 2.90 58.0 0.0 0
3.50 ARIA1424J3.5 0.55 0.00 1.90 252.0 2.40 241.0 0.0 0
3.50 ARIA1431J3.5 1.10 0.00 2.00 21.0 2.70 20.0 0.0 0
4.00 ARIA1424J4 1.74 0.49 1.50 342.0 1.90 340.0 5.0 5
4.00 ARIA1431J4 1.55 0.00 1.50 229.0 1.90 231.0 0.0 0
4.50 ARIA1424J4.5 1.10 0.10 1.00 1333.0 1.40 1246.0 240.0 245
4.50 ARIA1431J4.5 1.05 0.00 0.95 253.0 1.35 231.0 0.0 0
5.00 ARIA1424J5 0.50 0.00 0.45 227.0 0.90 153.0 0.0 0
5.00 ARIA1431J5 0.90 0.30 0.55 717.0 0.90 691.0 44.0 45
5.50 ARIA1424J5.5 0.31 0.16 0.20 66.0 0.35 274.0 61.0 360
5.50 ARIA1431J5.5 0.46 0.21 0.20 1132.0 0.50 1131.0 3.0 180
6.00 ARIA1424J6 0.01 0.00 0.05 50.0 0.05 21.0 10.0 1,658
6.00 ARIA1431J6 0.15 0.05 0.05 421.0 0.15 9.0 18.0 1,048
6.50 ARIA1424J6.5 0.05 0.00 0.05 3.0 0.20 724.0 30.0 458
6.50 ARIA1431J6.5 0.05 0.00 0.05 2.0 0.10 65.0 10.0 84
7.00 ARIA1424J7 0.10 0.00 0.05 111.0 0.10 17.0 0.0 0
7.00 ARIA1431J7 0.20 0.00 0.05 200.0 0.20 385.0 0.0 0
7.50 ARIA1424J7.5 0.25 0.00 0.05 200.0 0.30 287.0 0.0 0
7.50 ARIA1431J7.5 0.25 0.00 0.05 200.0 0.20 307.0 0.0 0
8.00 ARIA1424J8 0.15 0.00 0.05 10.0 0.15 18.0 0.0 0
8.00 ARIA1431J8 0.20 0.00 0.00 0.0 0.20 192.0 0.0 0
8.50 ARIA1424J8.5 0.25 0.00 0.00 0.0 0.25 204.0 0.0 0
8.50 ARIA1431J8.5 0.20 0.00 0.00 0.0 0.20 225.0 0.0 0
9.00 ARIA1424J9 0.25 0.00 0.00 0.0 0.20 203.0 0.0 0
9.00 ARIA1431J9 0.20 0.00 0.00 0.0 0.25 227.0 0.0 0
9.50 ARIA1424J9.5 0.25 0.00 0.00 0.0 0.20 203.0 0.0 0
9.50 ARIA1431J9.5 0.20 0.00 0.00 0.0 0.20 204.0 0.0 0
10.00 ARIA1424J10 0.25 0.00 0.00 0.0 0.25 205.0 0.0 0
10.00 ARIA1431J10 0.20 0.00 0.00 0.0 0.20 206.0 0.0 0
10.50 ARIA1424J10.5 0.20 0.00 0.00 0.0 0.30 207.0 0.0 0
10.50 ARIA1431J10.5 0.20 0.00 0.00 0.0 0.20 206.0 0.0 0
11.00 ARIA1424J11 0.20 0.00 0.00 0.0 0.30 204.0 0.0 0
11.00 ARIA1431J11 0.20 0.00 0.00 0.0 0.20 227.0 0.0 0
11.50 ARIA1424J11.5 0.20 0.00 0.00 0.0 0.20 203.0 0.0 0
11.50 ARIA1431J11.5 0.20 0.00 0.00 0.0 0.20 206.0 0.0 0
12.00 ARIA1424J12 0.20 0.00 0.00 0.0 0.20 203.0 0.0 0

Put Options: ARIA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 ARIA1424V0.5 0.25 0.00 0.00 0.0 0.25 206.0 0.0 0
0.50 ARIA1431V0.5 0.20 0.00 0.00 0.0 0.30 133.0 0.0 0
1.00 ARIA1424V1 0.20 0.00 0.00 0.0 0.20 203.0 0.0 0
1.00 ARIA1431V1 0.20 0.00 0.00 0.0 0.20 239.0 0.0 0
1.50 ARIA1424V1.5 0.20 0.00 0.00 0.0 0.30 1.0 0.0 0
1.50 ARIA1431V1.5 0.20 0.00 0.00 0.0 0.20 218.0 0.0 0
2.00 ARIA1424V2 0.20 0.00 0.00 0.0 0.25 204.0 0.0 0
2.00 ARIA1431V2 0.20 0.00 0.00 0.0 0.20 217.0 0.0 0
2.50 ARIA1424V2.5 0.20 0.00 0.00 0.0 0.25 204.0 0.0 0
2.50 ARIA1431V2.5 0.20 0.00 0.00 0.0 0.25 219.0 0.0 0
3.00 ARIA1424V3 0.20 0.00 0.00 0.0 0.30 204.0 0.0 0
3.00 ARIA1431V3 0.20 0.00 0.00 0.0 0.20 213.0 0.0 0
3.50 ARIA1424V3.5 0.20 0.00 0.00 0.0 0.25 204.0 0.0 0
3.50 ARIA1431V3.5 0.20 0.00 0.00 0.0 0.20 213.0 0.0 0
4.00 ARIA1424V4 0.25 0.00 0.00 0.0 0.25 204.0 0.0 0
4.00 ARIA1431V4 0.07 -0.13 0.00 0.0 0.25 194.0 11.0 15
4.50 ARIA1424V4.5 0.25 0.00 0.00 0.0 0.30 207.0 0.0 0
4.50 ARIA1431V4.5 0.20 0.00 0.05 10.0 0.20 202.0 0.0 0
5.00 ARIA1424V5 0.15 0.00 0.05 54.0 0.10 5.0 0.0 0
5.00 ARIA1431V5 0.38 0.13 0.05 408.0 0.20 781.0 11.0 65
5.50 ARIA1424V5.5 0.10 -0.05 0.05 147.0 0.15 1.0 35.0 63
5.50 ARIA1431V5.5 0.13 0.08 0.10 136.0 0.30 1077.0 56.0 59
6.00 ARIA1424V6 0.40 0.00 0.15 853.0 0.55 980.0 1.0 24
6.00 ARIA1431V6 0.40 0.15 0.30 734.0 0.60 1049.0 7.0 7
6.50 ARIA1424V6.5 0.45 0.00 0.35 327.0 1.40 267.0 0.0 0
6.50 ARIA1431V6.5 0.65 0.00 0.65 585.0 1.05 696.0 0.0 0
7.00 ARIA1424V7 0.15 0.00 0.60 333.0 2.25 258.0 0.0 0
7.00 ARIA1431V7 1.10 0.00 1.15 228.0 1.50 229.0 0.0 0
7.50 ARIA1424V7.5 0.70 0.00 1.05 342.0 3.10 267.0 0.0 0
7.50 ARIA1431V7.5 1.60 0.00 1.65 232.0 2.05 265.0 0.0 0
8.00 ARIA1424V8 0.55 0.00 1.50 177.0 3.40 151.0 0.0 0
8.00 ARIA1431V8 2.05 0.00 2.10 250.0 2.70 267.0 0.0 0
8.50 ARIA1424V8.5 1.05 0.00 2.00 83.0 3.90 18.0 0.0 0
8.50 ARIA1431V8.5 2.30 0.00 2.60 21.0 3.00 62.0 0.0 0
9.00 ARIA1424V9 1.55 0.00 1.65 221.0 5.10 150.0 0.0 0
9.00 ARIA1431V9 2.55 0.00 2.10 40.0 4.00 14.0 0.0 0
9.50 ARIA1424V9.5 2.05 0.00 2.90 30.0 4.90 15.0 0.0 0
9.50 ARIA1431V9.5 2.45 0.00 2.55 50.0 5.20 14.0 0.0 0
10.00 ARIA1424V10 2.55 0.00 3.40 30.0 5.40 15.0 0.0 0
10.00 ARIA1431V10 3.10 0.00 3.00 60.0 5.70 21.0 0.0 0
10.50 ARIA1424V10.5 3.00 0.00 3.90 30.0 6.70 15.0 0.0 0
10.50 ARIA1431V10.5 3.40 0.00 2.85 75.0 5.70 21.0 0.0 0
11.00 ARIA1424V11 3.50 0.00 3.40 81.0 7.50 81.0 0.0 0
11.00 ARIA1431V11 3.90 0.00 3.50 75.0 6.70 21.0 0.0 0
11.50 ARIA1424V11.5 4.00 0.00 4.10 80.0 8.10 15.0 0.0 0
11.50 ARIA1431V11.5 4.50 0.00 5.40 105.0 6.40 54.0 0.0 0
12.00 ARIA1424V12 4.50 0.00 5.30 150.0 7.40 75.0 0.0 0