Arrowhead Research Corp $11.39

up +0.29


22/7/2014 01:00 PM  |  NASDAQ : ARWR  
Industries : Drugs / Biotechnology
Last Trade: 11.39
Trade Time: Jul 22 01:00 PM Eastern Daylight Time
Change: 0.29 (2.59 %)
Prev Close: 11.10
Open: 11.15
Bid: 11.38
Ask: 11.40
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get ARWR Trend Analysis - it has outperformed the S&P 500 by 281%
Options:

Call Options: ARWR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 ARWR1416H5 5.40 0.00 6.00 717.0 6.70 424.0 0.0 0
6.00 ARWR1416H6 4.70 0.00 5.00 821.0 5.80 504.0 0.0 0
7.00 ARWR1416H7 4.48 0.68 3.80 1333.0 4.90 504.0 3.0 3
8.00 ARWR1416H8 3.90 0.80 3.10 1375.0 4.00 499.0 8.0 3
9.00 ARWR1416H9 2.63 0.00 2.50 1161.0 3.20 426.0 7.0 9
10.00 ARWR1416H10 2.40 0.40 2.15 368.0 2.55 521.0 3.0 72
11.00 ARWR1416H11 1.81 0.16 1.60 555.0 1.95 183.0 29.0 295
12.00 ARWR1416H12 1.25 0.05 1.25 119.0 1.45 70.0 292.0 1,502
13.00 ARWR1416H13 1.00 0.00 0.90 52.0 1.05 9.0 234.0 2,322
14.00 ARWR1416H14 0.80 0.00 0.65 312.0 0.85 146.0 150.0 3,842
15.00 ARWR1416H15 0.60 -0.05 0.55 28.0 0.65 4.0 184.0 1,569
16.00 ARWR1416H16 0.40 -0.05 0.35 311.0 0.40 21.0 255.0 195
17.00 ARWR1416H17 0.37 0.00 0.25 223.0 0.40 130.0 20.0 2,028
18.00 ARWR1416H18 0.30 0.00 0.15 511.0 0.35 329.0 10.0 201
19.00 ARWR1416H19 0.20 0.00 0.05 1416.0 0.30 249.0 8.0 34
20.00 ARWR1416H20 0.65 0.55 0.05 886.0 0.35 641.0 11.0 243
21.00 ARWR1416H21 0.15 0.00 0.05 11.0 0.30 592.0 1.0 14
22.00 ARWR1416H22 0.10 0.05 0.05 10.0 0.30 589.0 8.0 6
23.00 ARWR1416H23 0.06 0.00 0.05 10.0 0.25 532.0 10.0 14
24.00 ARWR1416H24 0.05 0.00 0.05 12.0 0.25 561.0 0.0 0
25.00 ARWR1416H25 0.15 0.10 0.05 2.0 0.25 560.0 5.0 65
26.00 ARWR1416H26 0.35 0.00 0.05 10.0 0.30 728.0 0.0 0
27.00 ARWR1416H27 0.35 0.00 0.05 1.0 0.25 656.0 0.0 0
28.00 ARWR1416H28 0.35 0.00 0.05 11.0 0.25 661.0 0.0 0
29.00 ARWR1416H29 0.35 0.00 0.05 10.0 0.25 609.0 0.0 0
30.00 ARWR1416H30 0.05 0.00 0.05 36.0 0.05 1.0 1.0 57

Put Options: ARWR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 ARWR1416T5 0.20 0.00 0.00 0.0 0.25 562.0 0.0 0
6.00 ARWR1416T6 0.19 0.14 0.05 10.0 0.25 524.0 11.0 11
7.00 ARWR1416T7 0.25 0.00 0.10 40.0 0.25 352.0 58.0 184
8.00 ARWR1416T8 0.33 -0.07 0.30 1.0 0.45 12.0 10.0 310
9.00 ARWR1416T9 0.55 -0.10 0.50 110.0 0.65 22.0 32.0 788
10.00 ARWR1416T10 0.90 -0.20 0.85 174.0 1.00 32.0 56.0 1,724
11.00 ARWR1416T11 1.45 -0.30 1.30 372.0 1.55 335.0 5.0 524
12.00 ARWR1416T12 2.22 0.00 1.90 55.0 2.10 90.0 18.0 547
13.00 ARWR1416T13 3.20 0.00 2.50 686.0 3.10 911.0 10.0 1,009
14.00 ARWR1416T14 3.80 0.30 3.20 727.0 3.80 713.0 5.0 263
15.00 ARWR1416T15 4.90 0.00 4.00 767.0 4.70 766.0 22.0 450
16.00 ARWR1416T16 5.10 0.00 4.80 820.0 5.70 933.0 0.0 0
17.00 ARWR1416T17 5.80 0.00 5.70 777.0 6.70 972.0 0.0 0
18.00 ARWR1416T18 5.70 -1.00 6.60 702.0 7.40 811.0 8.0 8
19.00 ARWR1416T19 6.50 -1.10 7.60 692.0 8.30 665.0 20.0 20
20.00 ARWR1416T20 8.40 0.00 8.50 489.0 9.30 599.0 0.0 0
21.00 ARWR1416T21 9.50 0.00 9.40 468.0 10.30 696.0 0.0 0
22.00 ARWR1416T22 10.40 0.00 10.40 483.0 11.50 874.0 0.0 0
23.00 ARWR1416T23 11.40 0.00 11.40 453.0 12.60 873.0 0.0 0
24.00 ARWR1416T24 12.00 0.00 12.30 452.0 13.40 693.0 0.0 0
25.00 ARWR1416T25 13.30 0.00 13.30 674.0 14.50 863.0 0.0 0
26.00 ARWR1416T26 14.20 0.00 14.30 539.0 15.60 893.0 0.0 0
27.00 ARWR1416T27 15.20 0.00 15.30 368.0 16.50 732.0 0.0 0
28.00 ARWR1416T28 16.20 0.00 16.30 326.0 17.50 732.0 0.0 0
29.00 ARWR1416T29 16.80 0.00 17.20 501.0 18.60 852.0 0.0 0
30.00 ARWR1416T30 17.80 0.00 18.20 492.0 19.70 872.0 0.0 0
Trading Center