$14.72 -0.33 (-2.19%) Arrowhead Research Corp - NASDAQ

Sep. 30, 2014 | 02:21 PM
Last Trade: 14.72
Trade Time: Sep 30 02:21 PM Eastern Daylight Time
Change: -0.33 (-2.19%)
Prev Close: 15.05
Open: 15.03
Bid: 14.70
Ask: 14.72
Options:

Call Options: ARWR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 ARWR1418J3 11.00 0.00 11.20 1013.0 12.90 1442.0 0.0 0
4.00 ARWR1418J4 9.80 0.00 9.80 1106.0 12.10 1034.0 0.0 0
5.00 ARWR1418J5 9.30 0.00 9.40 443.0 10.50 740.0 0.0 0
6.00 ARWR1418J6 13.10 4.70 8.40 386.0 9.60 1290.0 2.0 2
7.00 ARWR1418J7 7.10 -0.40 7.40 838.0 8.70 1452.0 13.0 6
8.00 ARWR1418J8 6.50 0.00 6.40 711.0 7.70 1104.0 0.0 0
9.00 ARWR1418J9 6.50 1.00 5.50 590.0 6.70 1510.0 1.0 55
10.00 ARWR1418J10 5.24 1.14 4.50 449.0 5.70 1561.0 5.0 221
11.00 ARWR1418J11 5.10 1.80 3.60 303.0 4.70 1556.0 1.0 84
12.00 ARWR1418J12 3.24 0.64 2.85 20.0 3.60 1671.0 10.0 224
13.00 ARWR1418J13 2.44 0.03 2.05 595.0 2.80 1637.0 10.0 206
14.00 ARWR1418J14 2.05 0.00 1.40 826.0 1.70 462.0 35.0 296
15.00 ARWR1418J15 1.05 -0.18 1.05 5.0 1.15 11.0 268.0 1,912
16.00 ARWR1418J16 0.70 -0.15 0.65 243.0 0.75 21.0 243.0 1,988
17.00 ARWR1418J17 0.46 -0.18 0.40 880.0 0.50 13.0 317.0 3,618
18.00 ARWR1418J18 0.40 0.00 0.30 1.0 0.45 27.0 55.0 1,037
19.00 ARWR1418J19 0.34 0.00 0.15 377.0 0.45 2029.0 75.0 622
20.00 ARWR1418J20 0.25 0.00 0.10 470.0 0.35 1522.0 127.0 2,015
21.00 ARWR1418J21 0.22 0.00 0.10 2.0 0.30 72.0 10.0 688
22.00 ARWR1418J22 0.25 -0.10 0.05 31.0 0.25 1337.0 30.0 390
23.00 ARWR1418J23 0.18 -0.02 0.05 1.0 0.25 1312.0 10.0 303
24.00 ARWR1418J24 0.65 0.40 0.05 71.0 0.25 1482.0 33.0 140
25.00 ARWR1418J25 0.10 0.00 0.10 10.0 0.25 793.0 12.0 167
26.00 ARWR1418J26 0.10 -0.30 0.05 99.0 0.25 888.0 20.0 170
27.00 ARWR1418J27 0.10 -0.30 0.05 24.0 0.25 1159.0 67.0 145
28.00 ARWR1418J28 0.31 0.06 0.05 75.0 0.25 676.0 1.0 80
29.00 ARWR1418J29 0.15 -0.25 0.05 51.0 0.25 708.0 10.0 20
30.00 ARWR1418J30 0.30 -0.10 0.05 26.0 0.25 770.0 100.0 100
31.00 ARWR1418J31 0.40 0.00 0.05 75.0 0.25 896.0 0.0 0
32.00 ARWR1418J32 0.40 0.00 0.05 51.0 0.25 714.0 0.0 0
33.00 ARWR1418J33 0.55 0.00 0.05 45.0 0.25 720.0 0.0 0
34.00 ARWR1418J34 0.40 0.00 0.05 40.0 0.25 692.0 0.0 0

Put Options: ARWR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 ARWR1418V3 0.40 0.00 0.00 0.0 0.25 798.0 0.0 0
4.00 ARWR1418V4 0.40 0.00 0.00 0.0 0.25 798.0 0.0 0
5.00 ARWR1418V5 0.40 0.00 0.00 0.0 0.25 798.0 0.0 0
6.00 ARWR1418V6 0.40 0.00 0.00 0.0 0.25 798.0 0.0 0
7.00 ARWR1418V7 0.10 0.00 0.00 0.0 0.10 280.0 0.0 0
8.00 ARWR1418V8 0.13 0.03 0.05 630.0 0.10 203.0 8.0 70
9.00 ARWR1418V9 0.05 -0.05 0.05 10.0 0.10 271.0 10.0 111
10.00 ARWR1418V10 0.08 0.00 0.10 20.0 0.15 354.0 1.0 148
11.00 ARWR1418V11 0.19 0.02 0.05 679.0 0.25 650.0 1.0 250
12.00 ARWR1418V12 0.24 0.00 0.15 1409.0 0.35 383.0 33.0 510
13.00 ARWR1418V13 0.45 -0.05 0.40 1173.0 0.55 95.0 23.0 1,578
14.00 ARWR1418V14 0.80 -0.05 0.70 888.0 0.90 31.0 615.0 1,505
15.00 ARWR1418V15 1.35 0.01 1.25 630.0 1.45 86.0 61.0 1,078
16.00 ARWR1418V16 2.50 0.00 1.70 1369.0 2.15 229.0 20.0 522
17.00 ARWR1418V17 2.70 0.35 2.35 1499.0 2.95 291.0 11.0 50
18.00 ARWR1418V18 3.75 0.65 3.00 1791.0 3.80 268.0 5.0 6
19.00 ARWR1418V19 4.50 0.60 3.90 1517.0 4.70 517.0 1.0 3
20.00 ARWR1418V20 4.80 0.00 4.70 1652.0 5.70 574.0 0.0 0
21.00 ARWR1418V21 5.70 0.00 5.70 639.0 6.60 329.0 0.0 0
22.00 ARWR1418V22 6.30 0.00 6.50 755.0 7.60 372.0 0.0 0
23.00 ARWR1418V23 7.60 0.00 7.40 1045.0 8.70 574.0 0.0 0
24.00 ARWR1418V24 8.60 0.00 8.70 594.0 9.70 482.0 0.0 0
25.00 ARWR1418V25 9.60 0.00 9.60 685.0 10.60 196.0 0.0 0
26.00 ARWR1418V26 10.00 0.00 10.40 685.0 11.60 82.0 0.0 0
27.00 ARWR1418V27 11.50 0.00 11.50 552.0 12.60 343.0 0.0 0
28.00 ARWR1418V28 12.50 0.00 12.40 683.0 13.60 359.0 0.0 0
29.00 ARWR1418V29 13.10 0.00 13.10 718.0 14.90 623.0 0.0 0
30.00 ARWR1418V30 14.50 0.00 14.50 681.0 15.60 339.0 0.0 0
31.00 ARWR1418V31 15.50 0.00 15.60 550.0 16.60 339.0 0.0 0
32.00 ARWR1418V32 16.50 0.00 16.60 550.0 17.60 344.0 0.0 0
33.00 ARWR1418V33 17.50 0.00 17.30 670.0 18.60 341.0 0.0 0
34.00 ARWR1418V34 18.50 0.00 18.20 1551.0 19.60 217.0 0.0 0