Arrowhead Research Corp $12.73

down -0.45


31/7/2014 01:40 PM  |  NASDAQ : ARWR  
Industries : Drugs / Biotechnology
Last Trade: 12.73
Trade Time: Jul 31 01:40 PM Eastern Daylight Time
Change: -0.45 (-3.41 %)
Prev Close: 13.18
Open: 12.99
Bid: 12.74
Ask: 12.75
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 6.60 0.00 6.70 1370.0 8.50 1003.0 0.0 0
6.00 ARWR1416H6 5.60 0.00 5.90 848.0 7.60 766.0 0.0 0
7.00 ARWR1416H7 4.48 -0.22 4.80 1275.0 7.40 1335.0 3.0 3
8.00 ARWR1416H8 3.90 0.00 3.70 1514.0 5.40 944.0 8.0 3
9.00 ARWR1416H9 4.11 -0.39 3.40 1234.0 4.30 703.0 30.0 176
10.00 ARWR1416H10 3.01 -0.29 2.65 1278.0 3.40 549.0 20.0 247
11.00 ARWR1416H11 2.15 -0.55 2.25 415.0 2.55 60.0 42.0 440
12.00 ARWR1416H12 1.85 -0.29 1.65 295.0 1.95 232.0 89.0 3,262
13.00 ARWR1416H13 1.25 -0.41 1.25 121.0 1.50 327.0 147.0 3,378
14.00 ARWR1416H14 0.90 -0.30 0.75 981.0 1.10 107.0 193.0 6,773
15.00 ARWR1416H15 0.80 -0.11 0.65 203.0 0.85 102.0 27.0 2,723
16.00 ARWR1416H16 0.60 0.00 0.45 435.0 0.65 155.0 5.0 502
17.00 ARWR1416H17 0.54 0.00 0.30 506.0 0.55 267.0 16.0 2,080
18.00 ARWR1416H18 0.30 -0.12 0.25 293.0 0.45 234.0 14.0 1,348
19.00 ARWR1416H19 0.30 0.15 0.10 1040.0 0.45 524.0 35.0 55
20.00 ARWR1416H20 0.25 0.00 0.10 593.0 0.40 542.0 1.0 297
21.00 ARWR1416H21 0.10 0.05 0.10 10.0 0.45 859.0 2.0 11
22.00 ARWR1416H22 0.20 0.15 0.10 10.0 0.35 661.0 110.0 110
23.00 ARWR1416H23 0.06 0.01 0.05 10.0 0.35 698.0 10.0 14
24.00 ARWR1416H24 0.25 0.00 0.05 11.0 0.70 1295.0 0.0 0
25.00 ARWR1416H25 0.15 -0.10 0.05 11.0 0.35 790.0 5.0 65
26.00 ARWR1416H26 0.25 0.00 0.05 11.0 0.60 1226.0 0.0 0
27.00 ARWR1416H27 0.25 0.00 0.05 11.0 0.40 964.0 0.0 0
28.00 ARWR1416H28 0.25 0.00 0.05 11.0 0.35 810.0 0.0 0
29.00 ARWR1416H29 0.25 0.00 0.05 100.0 0.35 806.0 0.0 0
30.00 ARWR1416H30 0.05 -0.05 0.05 36.0 0.05 1.0 1.0 58

Put Options: ARWR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 ARWR1416T5 0.23 -0.02 0.00 0.0 0.25 588.0 6.0 6
6.00 ARWR1416T6 0.03 0.00 0.05 10.0 0.25 475.0 1.0 11
7.00 ARWR1416T7 0.05 0.00 0.05 1.0 0.20 389.0 11.0 286
8.00 ARWR1416T8 0.10 0.00 0.05 82.0 0.15 115.0 32.0 803
9.00 ARWR1416T9 0.20 0.00 0.10 546.0 0.30 227.0 26.0 1,365
10.00 ARWR1416T10 0.40 0.07 0.35 10.0 0.45 40.0 44.0 2,329
11.00 ARWR1416T11 0.70 0.09 0.60 232.0 0.75 50.0 19.0 1,346
12.00 ARWR1416T12 1.15 0.17 1.00 188.0 1.20 229.0 294.0 938
13.00 ARWR1416T13 1.40 0.00 1.55 271.0 1.95 667.0 106.0 1,057
14.00 ARWR1416T14 2.20 0.00 2.10 524.0 2.60 749.0 8.0 260
15.00 ARWR1416T15 2.90 0.00 2.70 902.0 3.50 839.0 2.0 450
16.00 ARWR1416T16 3.40 0.00 3.40 1114.0 4.30 709.0 0.0 0
17.00 ARWR1416T17 4.20 0.00 4.20 1325.0 5.20 912.0 0.0 0
18.00 ARWR1416T18 5.70 0.60 5.10 1247.0 6.10 884.0 8.0 8
19.00 ARWR1416T19 6.50 0.50 5.90 1406.0 7.00 848.0 20.0 20
20.00 ARWR1416T20 7.00 0.00 6.90 1149.0 8.10 867.0 0.0 0
21.00 ARWR1416T21 7.80 0.00 7.70 832.0 9.10 676.0 0.0 0
22.00 ARWR1416T22 8.80 0.00 8.70 368.0 10.10 259.0 0.0 0
23.00 ARWR1416T23 9.80 0.00 9.60 393.0 11.00 325.0 0.0 0
24.00 ARWR1416T24 10.70 0.00 10.70 315.0 12.00 165.0 0.0 0
25.00 ARWR1416T25 11.70 0.00 11.70 387.0 13.00 306.0 0.0 0
26.00 ARWR1416T26 12.70 0.00 13.00 165.0 14.00 129.0 0.0 0
27.00 ARWR1416T27 13.70 0.00 14.00 111.0 15.00 151.0 0.0 0
28.00 ARWR1416T28 14.70 0.00 15.00 111.0 16.00 147.0 0.0 0
29.00 ARWR1416T29 15.70 0.00 15.60 330.0 17.20 325.0 0.0 0
30.00 ARWR1416T30 16.70 0.00 16.60 1159.0 18.30 1227.0 0.0 0
Trading Center