Arrowhead Research Corp $15.56

up +0.34


16/9/2014 05:03 PM  |  NASDAQ : ARWR  
Industries : Drugs / Biotechnology
Last Trade: 15.56
Trade Time: Sep 16 05:03 PM Eastern Daylight Time
Change: 0.34 (2.23 %)
Prev Close: 15.22
Open: 15.01
Bid: 15.55
Ask: 15.56
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 217%
Options:

Call Options: ARWR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 ARWR1420I2.5 10.40 -1.50 11.70 1120.0 13.50 410.0 16.0 12
4.00 ARWR1420I4 10.40 0.00 9.20 445.0 12.90 409.0 0.0 0
5.00 ARWR1420I5 9.80 0.40 9.30 506.0 10.90 269.0 2.0 2
6.00 ARWR1420I6 8.40 0.00 7.70 445.0 10.90 409.0 0.0 0
7.50 ARWR1420I7.5 9.30 2.40 6.90 694.0 8.40 433.0 2.0 241
9.00 ARWR1420I9 7.70 2.30 5.40 667.0 6.90 490.0 10.0 112
10.00 ARWR1420I10 5.30 0.00 4.30 1300.0 5.90 473.0 1.0 492
11.00 ARWR1420I11 5.78 2.38 3.70 660.0 4.80 294.0 13.0 579
12.50 ARWR1420I12.5 2.80 0.35 2.65 839.0 3.20 164.0 9.0 1,996
14.00 ARWR1420I14 1.50 0.00 1.45 205.0 1.75 64.0 58.0 5,596
15.00 ARWR1420I15 0.80 0.01 0.80 21.0 0.95 79.0 586.0 7,450
16.00 ARWR1420I16 0.35 0.00 0.30 161.0 0.35 5.0 345.0 3,629
17.50 ARWR1420I17.5 0.10 0.00 0.05 69.0 0.15 159.0 17.0 3,238
19.00 ARWR1420I19 0.05 -0.04 0.05 18.0 0.05 38.0 41.0 937
20.00 ARWR1420I20 0.06 0.00 0.05 50.0 0.15 256.0 86.0 4,295
21.00 ARWR1420I21 0.05 -0.05 0.05 50.0 0.10 147.0 50.0 1,312
22.50 ARWR1420I22.5 0.15 -0.10 0.05 16.0 0.15 311.0 4.0 1,681
24.00 ARWR1420I24 0.15 -0.10 0.05 1.0 0.20 452.0 26.0 351
25.00 ARWR1420I25 0.05 -0.05 0.05 10.0 0.05 42.0 9.0 4,795
26.00 ARWR1420I26 0.05 -0.20 0.05 20.0 0.30 590.0 20.0 147
27.50 ARWR1420I27.5 0.60 0.25 0.05 20.0 0.30 436.0 10.0 75
29.00 ARWR1420I29 0.05 -0.20 0.05 9.0 0.25 528.0 10.0 21
30.00 ARWR1420I30 0.13 -0.07 0.05 10.0 0.20 470.0 1.0 2,441
31.00 ARWR1420I31 0.25 0.00 0.00 0.0 0.30 580.0 0.0 0
32.00 ARWR1420I32 0.25 0.00 0.00 0.0 0.30 580.0 0.0 0
32.50 ARWR1420I32.5 3.20 0.00 3.20 792.0 7.40 596.0 0.0 0
33.00 ARWR1420I33 0.25 0.00 0.00 0.0 0.25 528.0 0.0 0
34.00 ARWR1420I34 0.25 0.00 0.00 0.0 0.25 528.0 0.0 0
35.00 ARWR1420I35 0.25 0.00 0.25 28.0 0.25 553.0 10.0 854
37.50 ARWR1420I37.5 2.55 0.00 2.55 796.0 6.60 599.0 0.0 0
40.00 ARWR1420I40 0.05 -0.20 0.05 4.0 0.25 550.0 5.0 248

Put Options: ARWR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 ARWR1420U2.5 0.05 -0.05 0.05 19.0 0.25 611.0 10.0 10
4.00 ARWR1420U4 0.03 -0.07 0.05 10.0 0.10 200.0 1.0 30
5.00 ARWR1420U5 0.05 -0.05 0.05 529.0 0.10 215.0 10.0 130
6.00 ARWR1420U6 0.05 0.00 0.05 24.0 0.05 132.0 91.0 1,002
7.50 ARWR1420U7.5 0.05 0.00 0.05 12.0 0.05 31.0 33.0 1,641
9.00 ARWR1420U9 0.04 -0.01 0.05 2.0 0.05 20.0 1.0 1,239
10.00 ARWR1420U10 0.05 0.00 0.05 30.0 0.10 183.0 30.0 2,634
11.00 ARWR1420U11 0.05 0.00 0.05 5.0 0.10 169.0 7.0 2,589
12.50 ARWR1420U12.5 0.05 -0.01 0.05 3.0 0.10 191.0 31.0 2,347
14.00 ARWR1420U14 0.10 -0.14 0.10 4.0 0.20 306.0 83.0 1,440
15.00 ARWR1420U15 0.25 -0.25 0.25 126.0 0.35 31.0 406.0 1,973
16.00 ARWR1420U16 0.85 -0.70 0.75 30.0 0.95 185.0 3.0 1,368
17.50 ARWR1420U17.5 2.14 0.19 1.90 170.0 2.40 304.0 16.0 480
19.00 ARWR1420U19 3.00 -0.30 3.20 269.0 4.00 406.0 2.0 23
20.00 ARWR1420U20 4.68 -0.72 4.30 265.0 5.00 600.0 2.0 794
21.00 ARWR1420U21 4.40 0.00 5.20 235.0 6.00 400.0 0.0 0
22.50 ARWR1420U22.5 11.70 5.80 6.70 399.0 7.50 593.0 4.0 149
24.00 ARWR1420U24 10.90 3.50 8.10 256.0 9.00 444.0 30.0 30
25.00 ARWR1420U25 11.80 3.40 9.10 256.0 10.00 445.0 10.0 61
26.00 ARWR1420U26 9.40 0.00 8.80 445.0 12.20 409.0 0.0 0
27.50 ARWR1420U27.5 10.90 0.00 10.30 232.0 12.50 292.0 0.0 0
29.00 ARWR1420U29 12.40 0.00 12.70 457.0 14.00 358.0 0.0 0
30.00 ARWR1420U30 15.30 2.30 14.10 234.0 15.00 417.0 7.0 3
31.00 ARWR1420U31 14.00 0.00 14.70 457.0 16.00 358.0 0.0 0
32.00 ARWR1420U32 15.00 0.00 15.70 415.0 18.10 409.0 0.0 0
32.50 ARWR1420U32.5 13.50 0.00 13.50 785.0 17.60 584.0 0.0 0
33.00 ARWR1420U33 16.00 0.00 16.70 415.0 19.10 409.0 0.0 0
34.00 ARWR1420U34 17.00 0.00 17.70 264.0 19.90 394.0 0.0 0
35.00 ARWR1420U35 18.00 0.00 18.00 324.0 21.70 400.0 0.0 0
37.50 ARWR1420U37.5 17.70 0.00 17.70 779.0 21.70 583.0 0.0 0
40.00 ARWR1420U40 29.76 6.76 23.40 1060.0 26.40 491.0 1.0 1
Trading Center