$4.10 +0.02 (0.49%) Arena Pharmaceuticals Inc - NASDAQ

Oct. 23, 2014 | 04:00 PM
Last Trade: 4.10
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: +0.02 (0.49%)
Prev Close: 4.08
Open: 4.12
Bid: 4.09
Ask: 4.10
Options:

Call Options: ARNA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 ARNA1424J0.5 2.76 0.00 2.19 51.0 4.40 56.0 0.0 0
0.50 ARNA1431J0.5 3.00 0.00 1.37 1.0 5.85 166.0 0.0 0
1.00 ARNA1424J1 2.94 0.00 1.69 51.0 4.55 51.0 0.0 0
1.00 ARNA1431J1 2.96 0.00 0.78 11.0 5.40 11.0 0.0 0
1.50 ARNA1424J1.5 2.45 0.00 1.19 14.0 3.35 14.0 0.0 0
1.50 ARNA1431J1.5 2.44 0.00 0.30 6.0 4.90 21.0 0.0 0
2.00 ARNA1424J2 2.01 0.00 0.69 11.0 3.55 14.0 0.0 0
2.00 ARNA1431J2 1.97 0.00 0.05 100.0 4.85 129.0 0.0 0
2.50 ARNA1424J2.5 1.52 0.00 1.00 13.0 1.77 6.0 0.0 0
2.50 ARNA1431J2.5 1.49 0.00 0.01 11.0 4.80 21.0 0.0 0
3.00 ARNA1424J3 1.02 0.00 0.24 13.0 1.27 6.0 0.0 0
3.00 ARNA1431J3 0.97 0.00 0.50 16.0 1.29 16.0 0.0 0
3.50 ARNA1424J3.5 0.53 0.00 0.25 685.0 0.76 40.0 0.0 0
3.50 ARNA1431J3.5 0.52 0.00 0.25 16.0 1.90 16.0 0.0 0
4.00 ARNA1424J4 0.15 0.10 0.05 1031.0 0.21 1203.0 76.0 316
4.00 ARNA1431J4 0.33 0.14 0.12 14.0 0.28 10.0 12.0 1,819
4.50 ARNA1424J4.5 0.05 0.02 0.01 50.0 0.02 12.0 60.0 510
4.50 ARNA1431J4.5 0.12 0.09 0.03 25.0 0.13 203.0 208.0 344
5.00 ARNA1424J5 0.08 0.05 0.06 118.0 0.03 55.0 26.0 26
5.00 ARNA1431J5 0.02 -0.14 0.07 30.0 0.03 50.0 20.0 65
5.50 ARNA1424J5.5 0.11 0.00 0.00 0.0 0.12 299.0 0.0 0
5.50 ARNA1431J5.5 0.18 0.00 0.00 0.0 0.48 13.0 0.0 0
6.00 ARNA1424J6 0.11 0.00 0.00 0.0 0.11 259.0 0.0 0
6.00 ARNA1431J6 0.18 0.00 0.00 0.0 0.25 13.0 0.0 0
6.50 ARNA1424J6.5 0.10 0.00 0.00 0.0 0.11 259.0 0.0 0
6.50 ARNA1431J6.5 0.14 0.00 0.00 0.0 0.15 60.0 0.0 0
7.00 ARNA1424J7 0.11 0.00 0.00 0.0 0.11 246.0 0.0 0
7.00 ARNA1431J7 0.14 0.00 0.00 0.0 0.15 69.0 0.0 0
7.50 ARNA1424J7.5 0.11 0.00 0.00 0.0 0.11 246.0 0.0 0
7.50 ARNA1431J7.5 0.18 0.00 0.00 0.0 0.21 302.0 0.0 0
8.00 ARNA1424J8 0.11 0.00 0.00 0.0 0.11 247.0 0.0 0
8.00 ARNA1431J8 0.14 0.00 0.00 0.0 0.21 85.0 0.0 0

Put Options: ARNA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 ARNA1424V0.5 0.12 0.00 0.00 0.0 0.12 274.0 0.0 0
0.50 ARNA1431V0.5 0.20 0.00 0.00 0.0 0.21 12.0 0.0 0
1.00 ARNA1424V1 0.12 0.00 0.00 0.0 0.11 272.0 0.0 0
1.00 ARNA1431V1 0.20 0.00 0.00 0.0 0.14 52.0 0.0 0
1.50 ARNA1424V1.5 0.11 0.00 0.00 0.0 0.11 261.0 0.0 0
1.50 ARNA1431V1.5 0.20 0.00 0.00 0.0 0.15 53.0 0.0 0
2.00 ARNA1424V2 0.11 0.00 0.00 0.0 0.11 259.0 0.0 0
2.00 ARNA1431V2 0.17 0.00 0.00 0.0 0.15 53.0 0.0 0
2.50 ARNA1424V2.5 0.11 0.00 0.00 0.0 0.11 261.0 0.0 0
2.50 ARNA1431V2.5 0.21 0.00 0.00 0.0 0.14 52.0 0.0 0
3.00 ARNA1424V3 0.11 0.00 0.00 0.0 0.11 259.0 0.0 0
3.00 ARNA1431V3 0.14 0.00 0.00 0.0 0.15 42.0 0.0 0
3.50 ARNA1424V3.5 0.11 0.00 0.05 314.0 0.11 392.0 0.0 0
3.50 ARNA1431V3.5 0.18 0.00 0.01 384.0 0.14 447.0 0.0 0
4.00 ARNA1424V4 0.05 -0.05 0.05 2.0 0.10 869.0 2.0 95
4.00 ARNA1431V4 0.20 0.00 0.03 661.0 0.20 30.0 150.0 187
4.50 ARNA1424V4.5 0.25 0.00 0.24 144.0 0.49 47.0 0.0 0
4.50 ARNA1431V4.5 0.30 0.00 0.28 459.0 0.52 285.0 0.0 0
5.00 ARNA1424V5 0.82 0.07 0.71 80.0 2.10 206.0 38.0 38
5.00 ARNA1431V5 1.03 0.26 0.74 67.0 0.99 70.0 1.0 12
5.50 ARNA1424V5.5 1.25 0.00 0.61 15.0 2.72 13.0 0.0 0
5.50 ARNA1431V5.5 1.27 0.00 0.75 108.0 3.25 127.0 0.0 0
6.00 ARNA1424V6 1.75 0.00 0.86 15.0 3.35 13.0 0.0 0
6.00 ARNA1431V6 1.73 0.00 0.19 13.0 4.35 28.0 0.0 0
6.50 ARNA1424V6.5 2.17 0.00 2.17 17.0 2.56 6.0 0.0 0
6.50 ARNA1431V6.5 2.17 0.00 0.10 11.0 4.80 181.0 0.0 0
7.00 ARNA1424V7 2.72 0.00 2.70 13.0 3.05 3.0 0.0 0
7.00 ARNA1431V7 2.72 0.00 0.69 31.0 5.20 76.0 0.0 0
7.50 ARNA1424V7.5 3.20 0.00 3.15 6.0 3.60 43.0 0.0 0
7.50 ARNA1431V7.5 3.20 0.00 1.16 21.0 5.70 11.0 0.0 0
8.00 ARNA1424V8 3.70 0.00 2.45 1.0 5.40 1.0 0.0 0
8.00 ARNA1431V8 2.75 0.00 1.61 21.0 6.25 181.0 0.0 0