$7.11 -0.04 (-0.56%) Ariad Pharmaceuticals Inc - NASDAQ

Nov. 25, 2014 | 04:00 PM
Last Trade: 7.11
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: -0.04 (-0.56%)
Prev Close: 7.15
Open: 7.15
Bid: 7.10
Ask: 7.13
Options:

Call Options: ARIA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 ARIA1428K0.5 6.00 0.00 5.50 284.0 7.90 266.0 0.0 0
1.00 ARIA1428K1 5.50 0.00 4.00 21.0 8.00 25.0 0.0 0
1.50 ARIA1428K1.5 5.00 0.00 3.40 11.0 7.50 25.0 0.0 0
2.00 ARIA1428K2 4.50 0.00 3.10 11.0 7.00 20.0 0.0 0
2.50 ARIA1428K2.5 4.00 0.00 2.65 11.0 6.50 20.0 0.0 0
3.00 ARIA1428K3 3.50 0.00 2.20 11.0 6.00 20.0 0.0 0
3.50 ARIA1428K3.5 3.00 0.00 1.65 11.0 5.50 20.0 0.0 0
4.00 ARIA1428K4 2.75 0.00 1.30 104.0 5.10 45.0 0.0 0
4.50 ARIA1428K4.5 2.25 0.00 0.80 104.0 4.60 45.0 0.0 0
5.00 ARIA1428K5 1.06 0.11 0.30 116.0 4.20 105.0 10.0 10
5.50 ARIA1428K5.5 1.55 -0.05 1.55 102.0 1.65 60.0 30.0 51
6.00 ARIA1428K6 0.60 -0.20 1.00 525.0 1.45 1146.0 10.0 143
6.50 ARIA1428K6.5 0.50 0.00 0.55 158.0 0.75 781.0 497.0 829
7.00 ARIA1428K7 0.20 0.00 0.10 128.0 0.20 40.0 91.0 658
7.50 ARIA1428K7.5 0.05 0.00 0.05 10.0 0.05 15.0 506.0 910
8.00 ARIA1428K8 0.05 -0.05 0.05 30.0 0.20 461.0 30.0 30
8.50 ARIA1428K8.5 0.25 0.00 0.00 0.0 0.20 403.0 0.0 0
9.00 ARIA1428K9 0.25 0.00 0.00 0.0 0.20 401.0 0.0 0
9.50 ARIA1428K9.5 0.25 0.00 0.00 0.0 0.20 334.0 0.0 0
10.00 ARIA1428K10 0.25 0.00 0.00 0.0 0.20 334.0 0.0 0
10.50 ARIA1428K10.5 0.25 0.00 0.00 0.0 0.20 390.0 0.0 0
11.00 ARIA1428K11 0.25 0.00 0.00 0.0 0.30 360.0 0.0 0
11.50 ARIA1428K11.5 0.25 0.00 0.00 0.0 0.30 4.0 0.0 0
12.00 ARIA1428K12 0.25 0.00 0.00 0.0 0.25 471.0 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 0.20 432.0 0.0 0
1.00 ARIA1428W1 0.25 0.00 0.00 0.0 0.20 308.0 0.0 0
1.50 ARIA1428W1.5 0.25 0.00 0.00 0.0 0.20 305.0 0.0 0
2.00 ARIA1428W2 0.25 0.00 0.00 0.0 0.20 307.0 0.0 0
2.50 ARIA1428W2.5 0.25 0.00 0.00 0.0 0.20 383.0 0.0 0
3.00 ARIA1428W3 0.25 0.00 0.00 0.0 0.20 385.0 0.0 0
3.50 ARIA1428W3.5 0.25 0.00 0.00 0.0 0.20 386.0 0.0 0
4.00 ARIA1428W4 0.25 0.00 0.05 10.0 0.20 632.0 0.0 0
4.50 ARIA1428W4.5 0.25 0.00 0.05 10.0 0.20 639.0 0.0 0
5.00 ARIA1428W5 0.10 -0.15 0.05 6.0 0.20 726.0 6.0 56
5.50 ARIA1428W5.5 0.25 0.00 0.05 10.0 0.20 624.0 0.0 0
6.00 ARIA1428W6 0.05 0.00 0.05 5.0 0.20 1202.0 51.0 170
6.50 ARIA1428W6.5 0.17 0.12 0.05 932.0 0.05 10.0 20.0 20
7.00 ARIA1428W7 0.05 0.00 0.05 171.0 0.30 1105.0 0.0 0
7.50 ARIA1428W7.5 0.35 0.00 0.05 518.0 0.80 709.0 36.0 79
8.00 ARIA1428W8 0.75 0.00 0.50 133.0 1.20 192.0 0.0 0
8.50 ARIA1428W8.5 1.20 0.00 0.15 1.0 3.10 286.0 0.0 0
9.00 ARIA1428W9 1.70 0.00 0.05 454.0 3.70 451.0 0.0 0
9.50 ARIA1428W9.5 2.20 0.00 0.55 11.0 4.30 255.0 0.0 0
10.00 ARIA1428W10 2.65 0.00 1.05 12.0 4.80 12.0 0.0 0
10.50 ARIA1428W10.5 2.90 0.00 1.55 11.0 5.30 12.0 0.0 0
11.00 ARIA1428W11 2.50 0.00 1.70 58.0 6.20 182.0 0.0 0
11.50 ARIA1428W11.5 3.00 0.00 2.10 31.0 6.70 31.0 0.0 0
12.00 ARIA1428W12 3.10 0.00 3.30 261.0 5.60 141.0 0.0 0