$6.52 -0.05 (-0.76%) Ariad Pharmaceuticals Inc - NASDAQ

Nov. 21, 2014 | 04:00 PM
Last Trade: 6.52
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: -0.05 (-0.76%)
Prev Close: 6.57
Open: 6.61
Bid: 6.52
Ask: 6.53
Options:

Call Options: ARIA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 ARIA1428K0.5 3.70 0.00 5.60 347.0 6.30 50.0 0.0 0
1.00 ARIA1428K1 3.10 0.00 4.90 31.0 7.00 21.0 0.0 0
1.50 ARIA1428K1.5 2.50 0.00 4.40 60.0 6.60 15.0 0.0 0
2.00 ARIA1428K2 2.20 0.00 4.00 21.0 5.00 23.0 0.0 0
2.50 ARIA1428K2.5 1.60 0.00 3.50 21.0 4.50 23.0 0.0 0
3.00 ARIA1428K3 1.20 0.00 3.00 35.0 3.90 23.0 0.0 0
3.50 ARIA1428K3.5 2.55 0.00 1.75 496.0 4.50 216.0 0.0 0
4.00 ARIA1428K4 2.00 0.00 2.15 163.0 3.80 89.0 0.0 0
4.50 ARIA1428K4.5 1.50 0.00 1.90 15.0 2.25 41.0 0.0 0
5.00 ARIA1428K5 1.06 0.06 1.30 316.0 1.90 387.0 10.0 10
5.50 ARIA1428K5.5 0.65 0.00 0.95 488.0 1.40 738.0 10.0 51
6.00 ARIA1428K6 0.60 0.05 0.45 452.0 0.65 140.0 10.0 212
6.50 ARIA1428K6.5 0.15 -0.05 0.10 830.0 0.25 120.0 266.0 595
7.00 ARIA1428K7 0.10 0.03 0.05 7.0 0.15 754.0 15.0 5
7.50 ARIA1428K7.5 0.10 0.00 0.05 30.0 0.10 566.0 15.0 0
8.00 ARIA1428K8 0.05 -0.20 0.05 30.0 0.25 633.0 30.0 30
8.50 ARIA1428K8.5 0.25 0.00 0.00 0.0 0.25 343.0 0.0 0
9.00 ARIA1428K9 0.25 0.00 0.00 0.0 0.25 340.0 0.0 0
9.50 ARIA1428K9.5 0.25 0.00 0.00 0.0 0.25 346.0 0.0 0
10.00 ARIA1428K10 0.25 0.00 0.00 0.0 0.25 357.0 0.0 0
10.50 ARIA1428K10.5 0.25 0.00 0.00 0.0 0.25 349.0 0.0 0
11.00 ARIA1428K11 0.25 0.00 0.00 0.0 0.25 344.0 0.0 0
11.50 ARIA1428K11.5 0.25 0.00 0.00 0.0 0.25 348.0 0.0 0
12.00 ARIA1428K12 0.25 0.00 0.00 0.0 0.25 519.0 0.0 0

Put Options: ARIA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 ARIA1428W0.5 0.25 0.00 0.00 0.0 0.25 420.0 0.0 0
1.00 ARIA1428W1 0.25 0.00 0.00 0.0 0.25 288.0 0.0 0
1.50 ARIA1428W1.5 0.25 0.00 0.00 0.0 0.25 345.0 0.0 0
2.00 ARIA1428W2 0.25 0.00 0.00 0.0 0.25 345.0 0.0 0
2.50 ARIA1428W2.5 0.25 0.00 0.00 0.0 0.25 349.0 0.0 0
3.00 ARIA1428W3 0.25 0.00 0.00 0.0 0.25 373.0 0.0 0
3.50 ARIA1428W3.5 0.25 0.00 0.00 0.0 0.25 372.0 0.0 0
4.00 ARIA1428W4 0.25 0.00 0.05 10.0 0.25 609.0 0.0 0
4.50 ARIA1428W4.5 0.25 0.00 0.05 10.0 0.25 617.0 0.0 0
5.00 ARIA1428W5 0.10 -0.15 0.05 6.0 0.25 1076.0 6.0 56
5.50 ARIA1428W5.5 0.25 0.00 0.05 10.0 0.25 917.0 0.0 0
6.00 ARIA1428W6 0.05 0.00 0.05 5.0 0.20 1352.0 51.0 170
6.50 ARIA1428W6.5 0.17 0.00 0.05 932.0 0.25 423.0 20.0 20
7.00 ARIA1428W7 0.45 0.00 0.25 866.0 0.60 382.0 0.0 0
7.50 ARIA1428W7.5 1.60 0.70 0.65 756.0 1.10 349.0 61.0 61
8.00 ARIA1428W8 1.40 0.00 1.15 380.0 1.55 206.0 0.0 0
8.50 ARIA1428W8.5 1.85 0.00 1.65 376.0 2.10 202.0 0.0 0
9.00 ARIA1428W9 0.85 0.00 2.00 217.0 2.80 189.0 0.0 0
9.50 ARIA1428W9.5 2.15 0.00 1.50 467.0 4.10 227.0 0.0 0
10.00 ARIA1428W10 1.40 0.00 2.85 135.0 4.60 47.0 0.0 0
10.50 ARIA1428W10.5 3.70 0.00 2.80 442.0 4.70 189.0 0.0 0
11.00 ARIA1428W11 2.50 0.00 3.70 21.0 5.10 21.0 0.0 0
11.50 ARIA1428W11.5 2.90 0.00 4.10 30.0 5.60 23.0 0.0 0
12.00 ARIA1428W12 3.70 0.00 5.00 333.0 5.80 103.0 0.0 0