$7.16 +0.24 (3.47%) Arrowhead Research Corp - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 7.16
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.24 (3.47%)
Prev Close: 6.92
Open: 6.97
Bid: 7.15
Ask: 7.16
Options:

Call Options: ARWR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.00 ARWR1422K2 4.20 0.00 4.30 2310.0 5.30 302.0 0.0 0
3.00 ARWR1422K3 3.90 0.50 3.60 1940.0 4.40 870.0 7.0 15
4.00 ARWR1422K4 2.80 0.20 2.60 2025.0 3.40 731.0 25.0 49
5.00 ARWR1422K5 2.35 0.00 1.90 1736.0 2.45 268.0 8.0 141
6.00 ARWR1422K6 1.65 0.15 1.45 622.0 1.75 338.0 158.0 739
7.00 ARWR1422K7 1.05 0.10 1.00 306.0 1.20 382.0 102.0 3,084
8.00 ARWR1422K8 0.75 0.05 0.65 221.0 0.80 180.0 136.0 4,129
9.00 ARWR1422K9 0.50 0.05 0.40 304.0 0.55 153.0 473.0 2,581
10.00 ARWR1422K10 0.30 -0.05 0.25 465.0 0.35 25.0 29.0 1,360
11.00 ARWR1422K11 0.25 0.00 0.05 2195.0 0.25 15.0 335.0 700
12.00 ARWR1422K12 0.15 0.00 0.05 274.0 0.20 40.0 32.0 666
13.00 ARWR1422K13 0.11 0.06 0.05 8.0 0.20 3.0 20.0 222
14.00 ARWR1422K14 0.10 -0.01 0.05 13.0 0.15 5.0 8.0 586
15.00 ARWR1422K15 0.07 0.02 0.05 30.0 0.10 1.0 70.0 1,165
16.00 ARWR1422K16 0.04 -0.01 0.05 40.0 0.10 113.0 1.0 970
17.00 ARWR1422K17 0.05 0.00 0.05 2.0 0.10 111.0 2.0 975
18.00 ARWR1422K18 0.05 0.00 0.05 2.0 0.40 1349.0 2.0 1,131
19.00 ARWR1422K19 0.05 -0.25 0.05 10.0 0.35 1290.0 18.0 808
20.00 ARWR1422K20 0.05 -0.05 0.05 9.0 0.10 8.0 10.0 1,173
21.00 ARWR1422K21 0.05 -0.20 0.05 8.0 0.10 8.0 34.0 152
22.00 ARWR1422K22 0.11 -0.19 0.05 5.0 0.35 1241.0 1.0 119
23.00 ARWR1422K23 0.05 0.00 0.05 1.0 0.05 51.0 1.0 110
24.00 ARWR1422K24 0.46 0.21 0.05 144.0 0.10 8.0 3.0 50
25.00 ARWR1422K25 0.05 0.00 0.05 1.0 0.05 8.0 8.0 238
26.00 ARWR1422K26 0.15 0.10 0.05 10.0 0.05 8.0 1.0 52
27.00 ARWR1422K27 0.50 0.45 0.05 10.0 0.05 8.0 10.0 10
28.00 ARWR1422K28 0.05 0.00 0.05 10.0 0.05 8.0 10.0 57
29.00 ARWR1422K29 0.05 0.00 0.05 10.0 0.05 8.0 9.0 250
30.00 ARWR1422K30 0.04 -0.01 0.05 10.0 0.05 8.0 13.0 48
31.00 ARWR1422K31 0.04 -0.01 0.05 10.0 0.05 8.0 5.0 5
32.00 ARWR1422K32 0.05 0.00 0.05 30.0 0.05 8.0 30.0 30
33.00 ARWR1422K33 0.05 0.00 0.05 138.0 0.05 8.0 8.0 19
34.00 ARWR1422K34 0.05 0.00 0.05 10.0 0.05 8.0 0.0 0

Put Options: ARWR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.00 ARWR1422W2 0.25 0.00 0.00 0.0 0.30 992.0 0.0 0
3.00 ARWR1422W3 0.05 0.00 0.05 10.0 0.05 38.0 70.0 80
4.00 ARWR1422W4 0.09 0.03 0.05 5.0 0.10 100.0 18.0 1,399
5.00 ARWR1422W5 0.20 -0.06 0.15 58.0 0.40 811.0 27.0 574
6.00 ARWR1422W6 0.47 -0.06 0.45 50.0 0.55 100.0 88.0 1,352
7.00 ARWR1422W7 0.95 -0.15 0.90 156.0 1.00 1.0 228.0 1,098
8.00 ARWR1422W8 1.72 0.00 1.50 357.0 1.95 990.0 7.0 98
9.00 ARWR1422W9 2.50 0.00 2.20 1013.0 2.95 2121.0 9.0 742
10.00 ARWR1422W10 3.44 0.34 3.10 190.0 3.90 1570.0 10.0 855
11.00 ARWR1422W11 4.26 0.00 4.00 131.0 4.70 1363.0 9.0 716
12.00 ARWR1422W12 5.84 1.04 4.90 221.0 5.70 1146.0 10.0 784
13.00 ARWR1422W13 6.45 0.65 5.80 451.0 6.70 1452.0 19.0 934
14.00 ARWR1422W14 7.10 -0.17 6.80 661.0 7.20 790.0 81.0 886
15.00 ARWR1422W15 8.22 0.52 7.80 323.0 8.30 1090.0 4.0 289
16.00 ARWR1422W16 9.30 0.60 8.70 809.0 9.30 1092.0 3.0 82
17.00 ARWR1422W17 10.20 0.50 9.70 626.0 10.30 1155.0 2.0 10
18.00 ARWR1422W18 4.55 -6.15 10.40 1780.0 11.40 1382.0 2.0 82
19.00 ARWR1422W19 11.30 0.00 11.30 1059.0 12.40 864.0 0.0 0
20.00 ARWR1422W20 6.00 -6.30 12.00 2674.0 13.40 1444.0 1.0 18
21.00 ARWR1422W21 13.30 0.00 13.30 1151.0 14.40 913.0 0.0 0
22.00 ARWR1422W22 14.30 0.00 13.90 1099.0 15.30 634.0 0.0 0
23.00 ARWR1422W23 15.30 0.00 14.70 1165.0 16.40 753.0 0.0 0
24.00 ARWR1422W24 16.30 0.00 15.70 1190.0 17.30 694.0 0.0 0
25.00 ARWR1422W25 10.45 -6.85 17.20 2348.0 18.30 1132.0 1.0 101
26.00 ARWR1422W26 18.30 0.00 17.70 1190.0 19.30 694.0 0.0 0
27.00 ARWR1422W27 19.30 0.00 18.70 1190.0 20.30 694.0 0.0 0
28.00 ARWR1422W28 20.10 0.00 19.90 1066.0 21.30 546.0 0.0 0
29.00 ARWR1422W29 14.50 -6.90 20.70 2389.0 22.30 1068.0 6.0 6
30.00 ARWR1422W30 22.40 0.00 21.70 1097.0 24.70 1201.0 0.0 0
31.00 ARWR1422W31 23.60 0.00 22.20 1036.0 26.10 1048.0 0.0 0
32.00 ARWR1422W32 24.60 0.00 23.20 1001.0 27.10 1013.0 0.0 0
33.00 ARWR1422W33 25.40 0.00 24.50 849.0 27.90 863.0 0.0 0
34.00 ARWR1422W34 26.50 0.00 25.70 2172.0 28.70 2090.0 0.0 0