Arrowhead Research Corp $14.57

up +0.43


29/8/2014 04:00 PM  |  NASDAQ : ARWR  
Industries : Drugs / Biotechnology
Last Trade: 14.57
Trade Time: Aug 29 04:00 PM Eastern Daylight Time
Change: 0.43 (3.04 %)
Prev Close: 14.14
Open: 14.20
Bid: 14.56
Ask: 14.57
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 216%
Options:

Call Options: ARWR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 ARWR1420I2.5 10.40 -0.70 10.60 1428.0 13.00 1085.0 16.0 12
4.00 ARWR1420I4 9.90 0.00 9.30 373.0 11.00 255.0 0.0 0
5.00 ARWR1420I5 9.80 1.00 8.40 1653.0 10.00 735.0 2.0 2
6.00 ARWR1420I6 7.90 0.00 7.60 371.0 9.00 313.0 0.0 0
7.50 ARWR1420I7.5 6.50 0.10 6.40 484.0 7.50 295.0 4.0 249
9.00 ARWR1420I9 6.59 1.59 5.00 457.0 6.00 264.0 26.0 117
10.00 ARWR1420I10 4.60 0.30 4.50 44.0 5.00 439.0 110.0 432
11.00 ARWR1420I11 4.50 1.20 3.60 20.0 4.10 307.0 23.0 657
12.50 ARWR1420I12.5 2.25 0.09 2.10 264.0 2.50 101.0 42.0 2,369
14.00 ARWR1420I14 1.23 0.08 1.20 3.0 1.40 190.0 205.0 6,159
15.00 ARWR1420I15 0.90 0.15 0.85 15.0 0.95 168.0 572.0 8,469
16.00 ARWR1420I16 0.40 -0.05 0.45 340.0 0.60 130.0 228.0 3,319
17.50 ARWR1420I17.5 0.25 -0.05 0.25 88.0 0.35 92.0 48.0 3,102
19.00 ARWR1420I19 0.19 -0.01 0.10 293.0 0.25 298.0 13.0 694
20.00 ARWR1420I20 0.15 0.00 0.10 249.0 0.20 106.0 36.0 3,334
21.00 ARWR1420I21 0.10 0.00 0.05 307.0 0.20 153.0 310.0 1,257
22.50 ARWR1420I22.5 0.20 0.15 0.05 63.0 0.25 655.0 31.0 1,412
24.00 ARWR1420I24 0.15 0.10 0.05 1.0 0.25 761.0 7.0 38
25.00 ARWR1420I25 0.15 -0.05 0.05 19.0 0.10 5.0 20.0 4,805
26.00 ARWR1420I26 0.05 0.00 0.05 12.0 0.15 91.0 10.0 126
27.50 ARWR1420I27.5 0.60 0.25 0.05 1.0 0.35 317.0 10.0 75
29.00 ARWR1420I29 0.05 -0.10 0.05 1.0 0.15 360.0 2.0 11
30.00 ARWR1420I30 0.10 -0.10 0.05 10.0 0.20 497.0 3.0 2,441
32.50 ARWR1420I32.5 3.20 0.00 3.20 792.0 7.40 596.0 0.0 0
35.00 ARWR1420I35 0.25 0.00 0.25 28.0 0.25 605.0 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 0.10 306.0 0.30 815.0 2.0 249

Put Options: ARWR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 ARWR1420U2.5 0.05 -0.20 0.05 19.0 0.10 132.0 10.0 10
4.00 ARWR1420U4 0.03 -0.07 0.05 10.0 0.10 197.0 1.0 30
5.00 ARWR1420U5 0.05 -0.05 0.05 529.0 0.10 183.0 2.0 130
6.00 ARWR1420U6 0.05 0.00 0.05 2.0 0.05 70.0 1.0 1,002
7.50 ARWR1420U7.5 0.05 0.00 0.05 2.0 0.10 62.0 10.0 1,641
9.00 ARWR1420U9 0.05 0.00 0.05 10.0 0.15 8.0 61.0 1,261
10.00 ARWR1420U10 0.10 -0.05 0.05 76.0 0.15 24.0 50.0 2,714
11.00 ARWR1420U11 0.14 -0.06 0.05 630.0 0.20 70.0 24.0 2,538
12.50 ARWR1420U12.5 0.30 -0.11 0.25 253.0 0.40 175.0 77.0 3,139
14.00 ARWR1420U14 0.80 -0.16 0.75 47.0 0.90 317.0 61.0 1,646
15.00 ARWR1420U15 1.50 0.00 1.25 204.0 1.50 539.0 68.0 1,924
16.00 ARWR1420U16 1.80 -0.10 1.80 724.0 2.50 992.0 27.0 187
17.50 ARWR1420U17.5 3.06 0.06 3.00 358.0 3.80 520.0 15.0 398
19.00 ARWR1420U19 5.20 0.90 4.30 300.0 5.20 435.0 10.0 21
20.00 ARWR1420U20 5.80 0.00 5.30 190.0 6.30 429.0 4.0 795
21.00 ARWR1420U21 6.10 0.00 6.20 271.0 7.30 405.0 0.0 0
22.50 ARWR1420U22.5 11.70 4.10 7.70 271.0 8.90 431.0 4.0 149
24.00 ARWR1420U24 10.90 1.80 9.10 321.0 10.40 417.0 30.0 30
25.00 ARWR1420U25 11.80 1.70 10.10 278.0 11.60 404.0 10.0 61
26.00 ARWR1420U26 11.10 0.00 10.80 423.0 13.00 417.0 0.0 0
27.50 ARWR1420U27.5 12.10 0.00 12.50 215.0 15.20 394.0 0.0 0
29.00 ARWR1420U29 14.00 0.00 14.10 300.0 15.70 574.0 0.0 0
30.00 ARWR1420U30 15.30 0.30 15.00 1006.0 16.30 1024.0 7.0 3
32.50 ARWR1420U32.5 13.50 0.00 13.50 785.0 17.60 584.0 0.0 0
35.00 ARWR1420U35 20.00 0.00 19.90 335.0 21.60 479.0 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 4.76 24.70 1276.0 27.10 810.0 1.0 1
Trading Center