Arrowhead Research Corp $14.77

down -0.43


27/8/2014 04:00 PM  |  NASDAQ : ARWR  
Industries : Drugs / Biotechnology
Last Trade: 14.77
Trade Time: Aug 27 04:00 PM Eastern Daylight Time
Change: -0.43 (-2.81 %)
Prev Close: 15.20
Open: 15.27
Bid: 14.76
Ask: 14.77
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 221%
Options:

Call Options: ARWR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 ARWR1420I2.5 10.40 -0.50 11.90 650.0 12.70 590.0 16.0 12
4.00 ARWR1420I4 9.10 0.00 10.40 320.0 12.00 457.0 0.0 0
5.00 ARWR1420I5 9.80 0.00 9.50 254.0 10.20 386.0 2.0 2
6.00 ARWR1420I6 7.20 0.00 8.40 285.0 9.20 288.0 0.0 0
7.50 ARWR1420I7.5 6.00 -1.40 7.00 314.0 7.70 386.0 11.0 249
9.00 ARWR1420I9 6.59 0.00 5.50 612.0 6.20 702.0 26.0 117
10.00 ARWR1420I10 5.20 0.00 4.60 436.0 5.20 728.0 38.0 419
11.00 ARWR1420I11 4.50 0.00 3.60 584.0 4.10 371.0 23.0 657
12.50 ARWR1420I12.5 2.55 -0.55 2.50 40.0 2.70 25.0 223.0 2,415
14.00 ARWR1420I14 1.55 -0.35 1.40 266.0 1.65 206.0 1184.0 8,877
15.00 ARWR1420I15 1.02 -0.28 0.95 91.0 1.10 60.0 751.0 8,314
16.00 ARWR1420I16 0.70 -0.20 0.60 11.0 0.70 4.0 845.0 3,372
17.50 ARWR1420I17.5 0.40 -0.15 0.35 80.0 0.40 4.0 800.0 2,419
19.00 ARWR1420I19 0.25 -0.05 0.20 3.0 0.35 251.0 115.0 604
20.00 ARWR1420I20 0.15 -0.10 0.10 477.0 0.25 168.0 184.0 3,336
21.00 ARWR1420I21 0.20 0.00 0.05 330.0 0.25 381.0 6.0 951
22.50 ARWR1420I22.5 0.20 0.05 0.05 275.0 0.20 291.0 31.0 1,382
24.00 ARWR1420I24 0.15 0.10 0.05 1.0 0.25 257.0 7.0 38
25.00 ARWR1420I25 0.15 0.03 0.05 19.0 0.20 442.0 35.0 4,805
26.00 ARWR1420I26 0.05 -0.25 0.05 19.0 0.25 746.0 10.0 126
27.50 ARWR1420I27.5 0.60 0.25 0.05 1.0 0.25 659.0 10.0 75
29.00 ARWR1420I29 0.05 -0.25 0.05 1.0 0.15 308.0 2.0 11
30.00 ARWR1420I30 0.10 0.05 0.05 10.0 0.20 517.0 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 -0.05 0.25 28.0 0.25 780.0 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 0.00 0.10 306.0 0.25 502.0 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 -0.10 0.05 19.0 0.10 141.0 10.0 10
4.00 ARWR1420U4 0.03 -0.07 0.05 10.0 0.10 141.0 1.0 30
5.00 ARWR1420U5 0.05 -0.05 0.05 529.0 0.10 147.0 2.0 130
6.00 ARWR1420U6 0.05 0.00 0.05 113.0 0.05 1.0 1.0 1,002
7.50 ARWR1420U7.5 0.07 0.02 0.05 37.0 0.10 60.0 54.0 1,651
9.00 ARWR1420U9 0.09 0.00 0.05 75.0 0.15 78.0 25.0 1,315
10.00 ARWR1420U10 0.15 0.03 0.10 234.0 0.20 113.0 21.0 2,708
11.00 ARWR1420U11 0.17 0.01 0.15 10.0 0.25 2.0 21.0 2,538
12.50 ARWR1420U12.5 0.34 0.04 0.25 340.0 0.40 1.0 80.0 3,104
14.00 ARWR1420U14 0.75 0.05 0.75 31.0 0.85 35.0 222.0 1,532
15.00 ARWR1420U15 1.30 0.15 1.20 135.0 1.40 148.0 203.0 1,857
16.00 ARWR1420U16 1.80 0.25 1.65 813.0 2.10 246.0 27.0 169
17.50 ARWR1420U17.5 3.06 0.56 2.85 653.0 3.40 390.0 15.0 401
19.00 ARWR1420U19 5.20 1.50 3.80 1614.0 4.70 343.0 10.0 21
20.00 ARWR1420U20 5.00 0.00 4.70 1658.0 5.70 524.0 6.0 799
21.00 ARWR1420U21 5.50 0.00 5.60 1031.0 6.60 311.0 0.0 0
22.50 ARWR1420U22.5 11.70 4.80 7.00 1654.0 8.20 600.0 4.0 149
24.00 ARWR1420U24 10.90 2.60 8.50 1597.0 9.60 405.0 30.0 30
25.00 ARWR1420U25 11.80 2.40 9.50 1582.0 10.60 465.0 10.0 61
26.00 ARWR1420U26 10.30 0.00 10.30 577.0 11.60 285.0 0.0 0
27.50 ARWR1420U27.5 11.80 0.00 11.70 1006.0 13.50 954.0 0.0 0
29.00 ARWR1420U29 13.30 0.00 13.30 566.0 14.60 269.0 0.0 0
30.00 ARWR1420U30 15.30 1.00 14.30 1487.0 15.60 399.0 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 19.20 0.00 19.10 491.0 20.60 84.0 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 5.56 24.20 1413.0 25.60 400.0 1.0 1
Trading Center