Ariad Pharmaceuticals Inc $5.77

up +0.01


19/9/2014 04:00 PM  |  NASDAQ : ARIA  
Industries : Drugs / Biotechnology
Last Trade: 5.77
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: 0.01 (0.17 %)
Prev Close: 5.76
Open: 5.82
Bid: 5.77
Ask: 5.78
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 89%
Options:

Call Options: ARIA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 ARIA1420I0.5 5.10 0.00 5.10 413.0 5.60 464.0 0.0 0
0.50 ARIA1426I0.5 5.00 0.00 4.80 355.0 5.90 185.0 0.0 0
1.00 ARIA1420I1 4.83 0.23 4.50 707.0 5.20 717.0 1.0 1
1.00 ARIA1426I1 4.60 0.00 3.70 157.0 6.20 249.0 0.0 0
1.50 ARIA1420I1.5 4.10 0.00 4.00 707.0 4.70 715.0 0.0 0
1.50 ARIA1426I1.5 4.10 0.00 3.20 157.0 5.70 249.0 0.0 0
2.00 ARIA1420I2 3.60 0.00 3.50 720.0 4.20 723.0 0.0 0
2.00 ARIA1426I2 3.60 0.00 3.60 216.0 4.10 216.0 0.0 0
2.50 ARIA1420I2.5 3.10 0.00 3.00 555.0 3.80 510.0 0.0 0
2.50 ARIA1426I2.5 3.10 0.00 2.20 45.0 4.70 249.0 0.0 0
3.00 ARIA1420I3 2.65 0.00 2.55 603.0 3.30 588.0 0.0 0
3.00 ARIA1426I3 2.65 0.00 2.15 151.0 3.10 39.0 0.0 0
3.50 ARIA1420I3.5 2.15 0.00 2.05 383.0 2.60 299.0 0.0 0
3.50 ARIA1426I3.5 2.15 0.00 1.80 141.0 3.00 141.0 0.0 0
4.00 ARIA1420I4 1.90 0.25 1.75 94.0 2.00 722.0 10.0 24
4.00 ARIA1426I4 1.65 0.00 1.10 141.0 2.75 141.0 0.0 0
4.50 ARIA1420I4.5 1.15 0.00 1.25 10.0 1.55 813.0 0.0 0
4.50 ARIA1426I4.5 1.20 0.05 1.10 765.0 1.60 722.0 50.0 50
5.00 ARIA1420I5 0.88 0.18 0.75 20.0 1.00 1294.0 1.0 294
5.00 ARIA1426I5 1.25 0.60 0.70 807.0 1.05 864.0 65.0 69
5.50 ARIA1420I5.5 0.35 0.15 0.25 66.0 0.45 837.0 30.0 223
5.50 ARIA1426I5.5 0.75 0.50 0.30 34.0 0.60 352.0 46.0 94
6.00 ARIA1420I6 0.05 -0.01 0.05 8.0 0.05 556.0 151.0 3,374
6.00 ARIA1426I6 0.10 0.00 0.05 21.0 0.10 225.0 249.0 1,341
6.50 ARIA1420I6.5 0.02 -0.08 0.05 50.0 0.05 526.0 1.0 2,292
6.50 ARIA1426I6.5 0.04 -0.01 0.05 20.0 0.05 134.0 16.0 457
7.00 ARIA1420I7 0.01 -0.04 0.05 25.0 0.05 603.0 2.0 3,127
7.00 ARIA1426I7 0.10 0.05 0.05 333.0 0.05 167.0 2.0 152
7.50 ARIA1420I7.5 0.05 0.00 0.05 1058.0 0.15 1045.0 10.0 86
7.50 ARIA1426I7.5 0.10 0.00 0.05 1.0 0.10 361.0 0.0 0
8.00 ARIA1420I8 0.05 -0.05 0.05 20.0 0.10 987.0 60.0 163
8.00 ARIA1426I8 0.10 0.00 0.00 0.0 0.20 329.0 0.0 0
8.50 ARIA1420I8.5 0.10 0.00 0.05 20.0 0.20 627.0 0.0 0
8.50 ARIA1426I8.5 0.10 0.00 0.00 0.0 0.20 326.0 0.0 0
9.00 ARIA1420I9 0.05 -0.05 0.05 20.0 0.10 1081.0 50.0 145
9.00 ARIA1426I9 0.10 0.00 0.00 0.0 0.20 327.0 0.0 0
9.50 ARIA1420I9.5 0.10 0.00 0.00 0.0 0.20 652.0 0.0 0
9.50 ARIA1426I9.5 0.10 0.00 0.00 0.0 0.20 327.0 0.0 0
10.00 ARIA1420I10 0.10 0.05 0.05 1.0 0.05 9.0 7.0 47
10.00 ARIA1426I10 0.10 0.00 0.00 0.0 0.20 327.0 0.0 0
10.50 ARIA1420I10.5 0.10 0.00 0.00 0.0 0.25 636.0 0.0 0
10.50 ARIA1426I10.5 0.10 0.00 0.00 0.0 0.20 328.0 0.0 0
11.00 ARIA1420I11 0.10 0.00 0.05 1.0 0.20 847.0 0.0 0
11.00 ARIA1426I11 0.10 0.00 0.00 0.0 0.20 328.0 0.0 0
11.50 ARIA1420I11.5 0.10 0.00 0.00 0.0 0.25 636.0 0.0 0
11.50 ARIA1426I11.5 0.00 0.00 0.00 0.0 0.20 256.0 0.0 0
12.00 ARIA1420I12 0.10 0.00 0.00 0.0 0.20 847.0 0.0 0

Put Options: ARIA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 ARIA1420U0.5 0.10 0.00 0.00 0.0 0.25 666.0 0.0 0
0.50 ARIA1426U0.5 0.10 0.00 0.00 0.0 0.20 309.0 0.0 0
1.00 ARIA1420U1 0.10 0.00 0.00 0.0 0.25 666.0 0.0 0
1.00 ARIA1426U1 0.10 0.00 0.00 0.0 0.20 307.0 0.0 0
1.50 ARIA1420U1.5 0.10 0.00 0.00 0.0 0.25 741.0 0.0 0
1.50 ARIA1426U1.5 0.10 0.00 0.00 0.0 0.20 324.0 0.0 0
2.00 ARIA1420U2 0.10 0.00 0.00 0.0 0.25 699.0 0.0 0
2.00 ARIA1426U2 0.10 0.00 0.00 0.0 0.20 328.0 0.0 0
2.50 ARIA1420U2.5 0.10 0.00 0.00 0.0 0.20 872.0 0.0 0
2.50 ARIA1426U2.5 0.10 0.00 0.00 0.0 0.20 325.0 0.0 0
3.00 ARIA1420U3 0.10 0.00 0.00 0.0 0.25 697.0 0.0 0
3.00 ARIA1426U3 0.10 0.00 0.00 0.0 0.20 326.0 0.0 0
3.50 ARIA1420U3.5 0.10 0.00 0.00 0.0 0.20 661.0 0.0 0
3.50 ARIA1426U3.5 0.10 0.00 0.00 0.0 0.20 336.0 0.0 0
4.00 ARIA1420U4 0.11 0.01 0.05 1.0 0.20 1243.0 10.0 10
4.00 ARIA1426U4 0.10 0.00 0.05 1.0 0.20 335.0 0.0 0
4.50 ARIA1420U4.5 0.10 0.00 0.00 0.0 0.20 659.0 0.0 0
4.50 ARIA1426U4.5 0.10 0.00 0.05 241.0 0.10 648.0 20.0 20
5.00 ARIA1420U5 0.05 -0.05 0.05 23.0 0.05 2.0 5.0 572
5.00 ARIA1426U5 0.10 0.00 0.05 126.0 0.20 581.0 0.0 0
5.50 ARIA1420U5.5 0.15 -0.05 0.05 10.0 0.15 958.0 5.0 33
5.50 ARIA1426U5.5 0.10 -0.05 0.10 5.0 0.20 1046.0 5.0 770
6.00 ARIA1420U6 0.20 -0.06 0.10 1214.0 0.25 396.0 34.0 1,558
6.00 ARIA1426U6 0.25 0.15 0.10 640.0 0.35 256.0 40.0 61
6.50 ARIA1420U6.5 0.55 0.05 0.55 1150.0 0.80 982.0 20.0 69
6.50 ARIA1426U6.5 0.55 0.00 0.45 688.0 0.80 330.0 25.0 25
7.00 ARIA1420U7 1.10 0.10 1.10 1050.0 1.25 23.0 16.0 183
7.00 ARIA1426U7 1.00 0.00 0.95 525.0 1.30 441.0 0.0 0
7.50 ARIA1420U7.5 1.50 0.00 1.45 628.0 1.80 234.0 0.0 0
7.50 ARIA1426U7.5 1.50 0.00 1.45 525.0 1.80 419.0 0.0 0
8.00 ARIA1420U8 2.14 0.00 2.10 875.0 2.30 497.0 10.0 213
8.00 ARIA1426U8 2.00 0.00 1.75 389.0 2.35 367.0 0.0 0
8.50 ARIA1420U8.5 2.45 0.00 2.20 599.0 2.80 148.0 0.0 0
8.50 ARIA1426U8.5 2.35 0.00 2.30 240.0 3.00 229.0 0.0 0
9.00 ARIA1420U9 3.00 -0.12 2.95 677.0 3.30 360.0 1.0 2
9.00 ARIA1426U9 2.70 0.00 2.95 121.0 3.40 118.0 0.0 0
9.50 ARIA1420U9.5 3.40 0.00 3.20 599.0 4.00 599.0 0.0 0
9.50 ARIA1426U9.5 3.40 0.00 3.40 102.0 3.90 97.0 0.0 0
10.00 ARIA1420U10 3.80 0.00 3.70 599.0 4.50 599.0 0.0 0
10.00 ARIA1426U10 3.90 0.00 3.90 242.0 4.40 220.0 0.0 0
10.50 ARIA1420U10.5 4.40 0.00 4.30 145.0 4.80 173.0 0.0 0
10.50 ARIA1426U10.5 4.40 0.00 4.40 241.0 4.90 233.0 0.0 0
11.00 ARIA1420U11 4.90 0.00 4.70 611.0 5.50 611.0 0.0 0
11.00 ARIA1426U11 4.90 0.00 4.90 233.0 5.40 225.0 0.0 0
11.50 ARIA1420U11.5 5.30 0.00 5.10 599.0 5.80 176.0 0.0 0
11.50 ARIA1426U11.5 0.00 0.00 5.40 129.0 5.90 101.0 0.0 0
12.00 ARIA1420U12 5.90 0.00 5.90 480.0 6.30 221.0 0.0 0
Trading Center