Ariad Pharmaceuticals Inc $6.25

up +0.03


2/9/2014 04:00 PM  |  NASDAQ : ARIA  
Industries : Drugs / Biotechnology
Last Trade: 6.25
Trade Time: Sep 02 04:00 PM Eastern Daylight Time
Change: 0.03 (0.48 %)
Prev Close: 6.22
Open: 6.24
Bid: 6.24
Ask: 6.25
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 ARIA1405I0.5 4.00 0.00 5.50 150.0 6.00 141.0 0.0 0
0.50 ARIA1412I0.5 3.80 0.00 5.60 126.0 6.20 60.0 0.0 0
0.50 ARIA1420I0.5 5.20 0.00 5.60 343.0 6.00 392.0 0.0 0
0.50 ARIA1426I0.5 5.00 0.00 5.60 21.0 6.10 61.0 0.0 0
1.00 ARIA1405I1 3.00 0.00 5.10 132.0 5.60 142.0 0.0 0
1.00 ARIA1412I1 3.00 0.00 5.10 21.0 5.60 13.0 0.0 0
1.00 ARIA1420I1 4.83 0.03 5.10 343.0 5.60 392.0 1.0 1
1.00 ARIA1426I1 3.00 0.00 5.10 21.0 5.60 21.0 0.0 0
1.50 ARIA1405I1.5 3.00 0.00 4.60 132.0 5.00 150.0 0.0 0
1.50 ARIA1412I1.5 2.80 0.00 4.60 21.0 5.10 34.0 0.0 0
1.50 ARIA1420I1.5 4.50 0.00 4.60 33.0 5.00 25.0 0.0 0
1.50 ARIA1426I1.5 2.50 0.00 2.75 277.0 5.40 88.0 0.0 0
2.00 ARIA1405I2 2.55 0.00 4.10 132.0 4.50 147.0 0.0 0
2.00 ARIA1412I2 2.35 0.00 4.10 24.0 4.50 34.0 0.0 0
2.00 ARIA1420I2 4.00 0.00 4.10 343.0 4.50 392.0 0.0 0
2.00 ARIA1426I2 2.00 0.00 2.25 277.0 4.50 31.0 0.0 0
2.50 ARIA1405I2.5 2.05 0.00 3.60 132.0 4.00 156.0 0.0 0
2.50 ARIA1412I2.5 1.80 0.00 3.60 23.0 4.00 21.0 0.0 0
2.50 ARIA1420I2.5 3.50 0.00 3.60 25.0 4.00 25.0 0.0 0
2.50 ARIA1426I2.5 1.50 0.00 3.60 34.0 4.50 20.0 0.0 0
3.00 ARIA1405I3 1.60 0.00 3.10 132.0 3.50 138.0 0.0 0
3.00 ARIA1412I3 1.30 0.00 3.10 41.0 4.00 20.0 0.0 0
3.00 ARIA1420I3 3.00 0.00 3.10 345.0 3.50 392.0 0.0 0
3.00 ARIA1426I3 1.05 0.00 3.10 24.0 5.30 33.0 0.0 0
3.50 ARIA1405I3.5 1.10 0.00 2.60 132.0 3.00 137.0 0.0 0
3.50 ARIA1412I3.5 1.05 0.00 2.60 43.0 3.50 20.0 0.0 0
3.50 ARIA1420I3.5 2.50 0.00 2.60 345.0 3.00 392.0 0.0 0
3.50 ARIA1426I3.5 0.50 0.00 2.60 24.0 4.70 30.0 0.0 0
4.00 ARIA1405I4 0.60 0.00 2.15 258.0 2.55 280.0 0.0 0
4.00 ARIA1412I4 0.35 0.00 2.10 140.0 2.55 120.0 0.0 0
4.00 ARIA1420I4 2.36 0.31 2.10 443.0 2.45 487.0 4.0 31
4.00 ARIA1426I4 0.90 0.00 0.65 374.0 2.55 240.0 0.0 0
4.50 ARIA1405I4.5 1.15 -0.20 1.65 219.0 1.90 516.0 35.0 35
4.50 ARIA1412I4.5 0.40 0.00 1.65 128.0 1.90 293.0 0.0 0
4.50 ARIA1420I4.5 1.60 0.00 1.65 359.0 1.90 486.0 0.0 0
4.50 ARIA1426I4.5 1.20 -0.35 1.65 93.0 1.90 279.0 50.0 50
5.00 ARIA1405I5 0.80 -0.25 1.20 35.0 1.40 680.0 10.0 4
5.00 ARIA1412I5 0.10 0.00 1.15 31.0 1.40 277.0 0.0 0
5.00 ARIA1420I5 1.50 0.40 1.15 447.0 1.40 553.0 2.0 318
5.00 ARIA1426I5 0.95 -0.15 1.15 161.0 1.40 306.0 4.0 4
5.50 ARIA1405I5.5 0.75 0.00 0.70 47.0 0.90 635.0 15.0 195
5.50 ARIA1412I5.5 0.70 0.15 0.70 107.0 0.90 332.0 10.0 341
5.50 ARIA1420I5.5 0.85 0.25 0.75 34.0 0.90 1442.0 15.0 10
5.50 ARIA1426I5.5 0.75 0.10 0.70 1055.0 0.95 1077.0 46.0 94
6.00 ARIA1405I6 0.35 0.20 0.25 90.0 0.40 903.0 133.0 361
6.00 ARIA1412I6 0.34 0.00 0.30 1422.0 0.50 970.0 9.0 135
6.00 ARIA1420I6 0.40 -0.10 0.35 761.0 0.50 2024.0 27.0 2,981
6.00 ARIA1426I6 0.59 0.29 0.35 1366.0 0.50 123.0 5.0 503
6.50 ARIA1405I6.5 0.05 0.00 0.05 288.0 0.05 10.0 532.0 507
6.50 ARIA1412I6.5 0.10 -0.10 0.05 1807.0 0.20 746.0 116.0 308
6.50 ARIA1420I6.5 0.15 -0.06 0.15 696.0 0.25 2327.0 24.0 2,274
6.50 ARIA1426I6.5 0.20 0.00 0.15 1155.0 0.35 1345.0 10.0 574
7.00 ARIA1405I7 0.05 -0.10 0.05 3.0 0.05 279.0 3.0 28
7.00 ARIA1412I7 0.05 0.00 0.05 1.0 0.15 853.0 30.0 73
7.00 ARIA1420I7 0.05 -0.05 0.05 864.0 0.10 87.0 55.0 3,373
7.00 ARIA1426I7 0.10 0.00 0.05 333.0 0.15 2.0 2.0 152
7.50 ARIA1405I7.5 0.10 0.00 0.05 11.0 0.10 1189.0 1.0 1
7.50 ARIA1412I7.5 0.25 0.00 0.05 50.0 0.10 323.0 0.0 0
7.50 ARIA1420I7.5 0.10 -0.05 0.05 1058.0 0.05 1.0 40.0 76
7.50 ARIA1426I7.5 0.15 0.00 0.05 1.0 0.15 481.0 0.0 0
8.00 ARIA1405I8 0.25 0.00 0.05 23.0 0.20 1080.0 0.0 0
8.00 ARIA1412I8 0.25 0.00 0.05 1.0 0.20 5.0 0.0 0
8.00 ARIA1420I8 0.05 0.00 0.05 20.0 0.10 1244.0 60.0 171
8.00 ARIA1426I8 0.25 0.00 0.00 0.0 0.25 460.0 0.0 0
8.50 ARIA1405I8.5 0.25 0.00 0.05 1.0 0.20 1074.0 0.0 0
8.50 ARIA1412I8.5 0.25 0.00 0.00 0.0 0.25 220.0 0.0 0
8.50 ARIA1420I8.5 0.25 0.00 0.05 20.0 0.25 1047.0 0.0 0
8.50 ARIA1426I8.5 0.25 0.00 0.00 0.0 0.25 412.0 0.0 0
9.00 ARIA1405I9 0.25 0.00 0.05 169.0 0.20 656.0 0.0 0
9.00 ARIA1412I9 0.05 -0.20 0.05 5.0 0.25 449.0 30.0 30
9.00 ARIA1420I9 0.05 0.00 0.05 20.0 0.10 5.0 50.0 145
9.00 ARIA1426I9 0.25 0.00 0.00 0.0 0.25 463.0 0.0 0
9.50 ARIA1405I9.5 0.25 0.00 0.20 1.0 0.20 318.0 0.0 0
9.50 ARIA1412I9.5 0.25 0.00 0.00 0.0 0.25 214.0 0.0 0
9.50 ARIA1420I9.5 0.25 0.00 0.00 0.0 0.25 883.0 0.0 0
9.50 ARIA1426I9.5 0.25 0.00 0.00 0.0 0.25 296.0 0.0 0
10.00 ARIA1405I10 0.25 0.00 0.15 1.0 0.20 284.0 0.0 0
10.00 ARIA1412I10 0.25 0.00 0.00 0.0 0.25 180.0 0.0 0
10.00 ARIA1420I10 0.10 0.05 0.05 1.0 0.05 114.0 7.0 47
10.00 ARIA1426I10 0.25 0.00 0.00 0.0 0.25 284.0 0.0 0
10.50 ARIA1405I10.5 0.25 0.00 0.15 1.0 0.20 285.0 0.0 0
10.50 ARIA1412I10.5 0.25 0.00 0.00 0.0 0.25 183.0 0.0 0
10.50 ARIA1420I10.5 0.25 0.00 0.00 0.0 0.25 799.0 0.0 0
10.50 ARIA1426I10.5 0.25 0.00 0.00 0.0 0.25 296.0 0.0 0
11.00 ARIA1405I11 0.20 0.00 0.00 0.0 0.20 276.0 0.0 0
11.00 ARIA1412I11 0.25 0.00 0.00 0.0 0.25 184.0 0.0 0
11.00 ARIA1420I11 0.25 0.00 0.05 1.0 0.20 529.0 0.0 0
11.00 ARIA1426I11 0.25 0.00 0.00 0.0 0.25 278.0 0.0 0
11.50 ARIA1405I11.5 0.20 0.00 0.00 0.0 0.20 276.0 0.0 0
11.50 ARIA1412I11.5 0.25 0.00 0.00 0.0 0.25 178.0 0.0 0
11.50 ARIA1420I11.5 0.25 0.00 0.00 0.0 0.25 758.0 0.0 0
12.00 ARIA1405I12 0.20 0.00 0.00 0.0 0.20 276.0 0.0 0
12.00 ARIA1412I12 0.25 0.00 0.00 0.0 0.25 184.0 0.0 0
12.00 ARIA1420I12 0.25 0.00 0.00 0.0 0.25 530.0 0.0 0
12.50 ARIA1405I12.5 0.20 0.00 0.00 0.0 0.20 288.0 0.0 0

Put Options: ARIA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 ARIA1405U0.5 0.25 0.00 0.00 0.0 0.20 1.0 0.0 0
0.50 ARIA1412U0.5 0.45 0.00 0.00 0.0 0.30 129.0 0.0 0
0.50 ARIA1420U0.5 0.25 0.00 0.00 0.0 0.20 747.0 0.0 0
0.50 ARIA1426U0.5 0.25 0.00 0.00 0.0 0.25 139.0 0.0 0
1.00 ARIA1405U1 0.30 0.00 0.00 0.0 0.20 291.0 0.0 0
1.00 ARIA1412U1 0.25 0.00 0.00 0.0 0.25 168.0 0.0 0
1.00 ARIA1420U1 0.25 0.00 0.00 0.0 0.25 758.0 0.0 0
1.00 ARIA1426U1 0.25 0.00 0.00 0.0 0.25 127.0 0.0 0
1.50 ARIA1405U1.5 0.25 0.00 0.00 0.0 0.20 289.0 0.0 0
1.50 ARIA1412U1.5 0.30 0.00 0.00 0.0 0.25 168.0 0.0 0
1.50 ARIA1420U1.5 0.25 0.00 0.00 0.0 0.25 758.0 0.0 0
1.50 ARIA1426U1.5 0.25 0.00 0.00 0.0 0.25 139.0 0.0 0
2.00 ARIA1405U2 0.25 0.00 0.00 0.0 0.20 285.0 0.0 0
2.00 ARIA1412U2 0.25 0.00 0.00 0.0 0.25 176.0 0.0 0
2.00 ARIA1420U2 0.25 0.00 0.00 0.0 0.25 758.0 0.0 0
2.00 ARIA1426U2 0.25 0.00 0.00 0.0 0.25 139.0 0.0 0
2.50 ARIA1405U2.5 0.25 0.00 0.00 0.0 0.20 308.0 0.0 0
2.50 ARIA1412U2.5 0.25 0.00 0.00 0.0 0.25 178.0 0.0 0
2.50 ARIA1420U2.5 0.25 0.00 0.00 0.0 0.20 547.0 0.0 0
2.50 ARIA1426U2.5 0.25 0.00 0.00 0.0 0.25 139.0 0.0 0
3.00 ARIA1405U3 0.25 0.00 0.00 0.0 0.20 277.0 0.0 0
3.00 ARIA1412U3 0.25 0.00 0.00 0.0 0.25 175.0 0.0 0
3.00 ARIA1420U3 0.25 0.00 0.00 0.0 0.25 758.0 0.0 0
3.00 ARIA1426U3 0.25 0.00 0.00 0.0 0.25 160.0 0.0 0
3.50 ARIA1405U3.5 0.25 0.00 0.05 1.0 0.20 275.0 0.0 0
3.50 ARIA1412U3.5 0.25 0.00 0.00 0.0 0.25 175.0 0.0 0
3.50 ARIA1420U3.5 0.25 0.00 0.00 0.0 0.20 758.0 0.0 0
3.50 ARIA1426U3.5 0.25 0.00 0.00 0.0 0.25 166.0 0.0 0
4.00 ARIA1405U4 0.25 0.00 0.10 1.0 0.20 292.0 0.0 0
4.00 ARIA1412U4 0.17 -0.08 0.00 0.0 0.15 182.0 10.0 10
4.00 ARIA1420U4 0.11 -0.14 0.05 1.0 0.25 1288.0 10.0 10
4.00 ARIA1426U4 0.25 0.00 0.05 1.0 0.25 148.0 0.0 0
4.50 ARIA1405U4.5 0.25 0.00 0.05 1.0 0.20 613.0 0.0 0
4.50 ARIA1412U4.5 0.25 0.00 0.05 410.0 0.25 526.0 0.0 0
4.50 ARIA1420U4.5 0.25 0.00 0.00 0.0 0.25 782.0 0.0 0
4.50 ARIA1426U4.5 0.10 -0.15 0.05 241.0 0.15 856.0 20.0 20
5.00 ARIA1405U5 0.13 -0.07 0.10 1.0 0.20 945.0 1.0 4
5.00 ARIA1412U5 0.25 0.00 0.05 30.0 0.25 1062.0 0.0 0
5.00 ARIA1420U5 0.05 0.00 0.05 23.0 0.05 548.0 23.0 577
5.00 ARIA1426U5 0.25 0.00 0.05 126.0 0.15 1019.0 0.0 0
5.50 ARIA1405U5.5 0.10 0.00 0.05 395.0 0.10 728.0 1.0 64
5.50 ARIA1412U5.5 0.20 0.00 0.05 200.0 0.15 443.0 0.0 0
5.50 ARIA1420U5.5 0.14 -0.11 0.05 10.0 0.15 2488.0 5.0 25
5.50 ARIA1426U5.5 0.05 0.00 0.05 1240.0 0.10 67.0 10.0 745
6.00 ARIA1405U6 0.05 0.00 0.05 59.0 0.15 875.0 101.0 132
6.00 ARIA1412U6 0.10 0.00 0.05 2160.0 0.20 706.0 50.0 105
6.00 ARIA1420U6 0.20 0.05 0.10 1674.0 0.25 1654.0 141.0 1,222
6.00 ARIA1426U6 0.30 0.15 0.15 644.0 0.35 1701.0 50.0 51
6.50 ARIA1405U6.5 0.25 0.00 0.20 1351.0 0.40 502.0 38.0 123
6.50 ARIA1412U6.5 0.40 0.10 0.35 122.0 0.45 172.0 21.0 70
6.50 ARIA1420U6.5 0.50 0.00 0.35 1531.0 0.55 2161.0 1.0 49
6.50 ARIA1426U6.5 0.40 0.00 0.40 1141.0 0.60 706.0 0.0 0
7.00 ARIA1405U7 1.32 0.72 0.65 319.0 0.85 232.0 1.0 9
7.00 ARIA1412U7 0.50 -0.15 0.65 1322.0 0.90 402.0 1.0 1
7.00 ARIA1420U7 0.90 0.20 0.70 1811.0 0.95 1843.0 10.0 195
7.00 ARIA1426U7 0.75 0.00 0.75 1087.0 1.00 457.0 0.0 0
7.50 ARIA1405U7.5 0.25 0.00 1.10 478.0 1.35 239.0 0.0 0
7.50 ARIA1412U7.5 1.00 0.00 1.15 34.0 1.40 179.0 0.0 0
7.50 ARIA1420U7.5 1.15 0.00 1.15 703.0 1.40 495.0 0.0 0
7.50 ARIA1426U7.5 1.15 0.00 1.15 1190.0 1.40 271.0 0.0 0
8.00 ARIA1405U8 0.40 0.00 1.60 303.0 1.85 30.0 0.0 0
8.00 ARIA1412U8 0.90 0.00 1.60 262.0 1.85 34.0 0.0 0
8.00 ARIA1420U8 1.82 0.00 1.65 934.0 1.90 748.0 10.0 224
8.00 ARIA1426U8 1.60 0.00 1.60 303.0 1.90 31.0 0.0 0
8.50 ARIA1405U8.5 0.70 0.00 2.05 319.0 2.45 327.0 0.0 0
8.50 ARIA1412U8.5 1.40 0.00 2.05 159.0 2.45 150.0 0.0 0
8.50 ARIA1420U8.5 2.10 0.00 2.10 790.0 2.45 627.0 0.0 0
8.50 ARIA1426U8.5 1.65 0.00 2.05 350.0 2.40 32.0 0.0 0
9.00 ARIA1405U9 1.15 0.00 2.45 307.0 2.90 134.0 0.0 0
9.00 ARIA1412U9 0.95 0.00 2.55 357.0 2.95 63.0 0.0 0
9.00 ARIA1420U9 3.30 0.70 2.70 135.0 2.95 617.0 6.0 10
9.00 ARIA1426U9 2.45 0.00 2.55 128.0 2.90 32.0 0.0 0
9.50 ARIA1405U9.5 1.05 0.00 3.00 272.0 3.40 142.0 0.0 0
9.50 ARIA1412U9.5 1.40 0.00 3.00 26.0 3.40 22.0 0.0 0
9.50 ARIA1420U9.5 3.10 0.00 3.10 750.0 3.50 649.0 0.0 0
9.50 ARIA1426U9.5 2.85 0.00 3.10 126.0 3.40 34.0 0.0 0
10.00 ARIA1405U10 2.15 0.00 3.50 142.0 3.90 104.0 0.0 0
10.00 ARIA1412U10 1.90 0.00 3.50 26.0 3.90 21.0 0.0 0
10.00 ARIA1420U10 3.40 0.00 3.50 451.0 3.90 347.0 0.0 0
10.00 ARIA1426U10 1.40 0.00 3.60 119.0 4.00 57.0 0.0 0
10.50 ARIA1405U10.5 2.65 0.00 4.00 120.0 4.40 111.0 0.0 0
10.50 ARIA1412U10.5 2.40 0.00 4.00 13.0 4.40 21.0 0.0 0
10.50 ARIA1420U10.5 3.80 0.00 4.10 492.0 4.50 479.0 0.0 0
10.50 ARIA1426U10.5 2.10 0.00 4.10 31.0 4.50 31.0 0.0 0
11.00 ARIA1405U11 3.60 0.00 4.50 88.0 4.90 78.0 0.0 0
11.00 ARIA1412U11 2.90 0.00 4.40 30.0 5.00 103.0 0.0 0
11.00 ARIA1420U11 4.50 0.00 4.50 254.0 4.90 180.0 0.0 0
11.00 ARIA1426U11 4.10 0.00 4.50 75.0 4.90 21.0 0.0 0
11.50 ARIA1405U11.5 4.10 0.00 5.00 88.0 5.40 78.0 0.0 0
11.50 ARIA1412U11.5 2.90 0.00 4.90 30.0 5.50 23.0 0.0 0
11.50 ARIA1420U11.5 4.80 0.00 5.10 487.0 5.50 484.0 0.0 0
12.00 ARIA1405U12 4.60 0.00 5.40 96.0 5.90 21.0 0.0 0
12.00 ARIA1412U12 4.70 0.00 5.40 127.0 5.90 21.0 0.0 0
12.00 ARIA1420U12 5.20 0.00 5.50 662.0 6.00 502.0 0.0 0
12.50 ARIA1405U12.5 5.60 0.00 6.00 75.0 6.50 31.0 0.0 0
Trading Center