Dow Up0.08% Nasdaq Down0.30%

Ariad Pharmaceuticals Inc. (ARIA)

-NasdaqGS
5.77 Up 0.01(0.17%) Sep 19, 4:00PM EDT
|After Hours : 5.76 Down 0.01 (0.17%) Sep 19, 7:34PM EDT
OptionsGet Options for:
View By Expiration: Sep 14 | Oct 14 | Nov 14 | Jan 15 | Feb 15 | Jan 16
Call OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
0.50ARIA150117C000005005.90 0.005.105.70103
1.00ARIA150117C000010004.96 0.004.605.10581
1.50ARIA150117C000015006.00 0.004.204.6016103
2.00ARIA150117C000020004.20 0.003.704.1021,065
2.50ARIA150117C000025003.50 0.003.103.6051,457
3.00ARIA150117C000030003.45 0.002.753.2051,232
3.50ARIA150117C000035002.05 0.002.302.701215
4.00ARIA150117C000040002.15 0.001.952.2522,015
4.50ARIA150117C000045002.20 0.001.551.901637
5.00ARIA150117C000050001.30 0.001.251.40103,456
5.50ARIA150117C000055001.20 0.000.951.2541,310
6.00ARIA150117C000060000.90 0.000.751.00401,822
7.00ARIA150117C000070000.60Up 0.100.500.55202,264
8.00ARIA150117C000080000.35 0.000.300.401315,103
9.00ARIA150117C000090000.30 0.000.150.352469
10.00ARIA150117C000100000.20 0.000.150.301011,807
11.00ARIA150117C000110000.25 0.00N/A0.251111
12.00ARIA150117C000120000.29 0.00N/A0.252216
13.00ARIA150117C000130000.10 0.00N/A0.1065,317
14.00ARIA150117C000140000.15 0.00N/A0.2010126
15.00ARIA150117C000150000.05 0.00N/A0.05105,427
18.00ARIA150117C000180000.05Down 0.10N/A0.05531,496
20.00ARIA150117C000200000.05 0.00N/A0.0526,352
22.00ARIA150117C000220000.05 0.00N/A0.0510641
25.00ARIA150117C000250000.18 0.00N/A0.0530534
27.00ARIA150117C000270000.15 0.00N/A0.052114
30.00ARIA150117C000300000.10 0.00N/A0.05100535
32.00ARIA150117C000320000.10 0.00N/A0.05073
35.00ARIA150117C000350000.05 0.00N/A0.052534
Put OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
1.00ARIA150117P000010000.05 0.00N/A0.25500134
1.50ARIA150117P000015000.05 0.00N/A0.2550646
2.00ARIA150117P000020000.05 0.00N/A0.101889
2.50ARIA150117P000025000.10 0.00N/A0.201462
3.00ARIA150117P000030000.10 0.00N/A0.2551,397
3.50ARIA150117P000035000.25 0.000.050.25300261
4.00ARIA150117P000040000.30 0.000.200.3012,415
4.50ARIA150117P000045000.40 0.000.250.5035658
5.00ARIA150117P000050000.60Up 0.050.450.653617,213
5.50ARIA150117P000055000.75 0.000.650.90102,686
6.00ARIA150117P000060001.05 0.000.901.1551,084
7.00ARIA150117P000070001.75 0.001.551.8510254
8.00ARIA150117P000080002.43 0.002.352.75101,328
9.00ARIA150117P000090003.47 0.003.203.701224
10.00ARIA150117P000100004.20 0.004.104.6031,536
11.00ARIA150117P000110004.80 0.005.005.402221
12.00ARIA150117P000120005.70 0.006.006.501010
13.00ARIA150117P000130007.80 0.007.007.502631
15.00ARIA150117P000150009.30 0.009.009.50142,174
18.00ARIA150117P0001800012.56 0.0011.9012.70550211
20.00ARIA150117P0002000014.38 0.0013.8014.6030337
22.00ARIA150117P0002200015.80 0.0015.8016.3010341
25.00ARIA150117P0002500018.60 0.0018.7019.30040
27.00ARIA150117P0002700019.00 0.0019.1023.4001
30.00ARIA150117P0003000024.50 0.0023.0025.401011
35.00ARIA150117P0003500029.57 0.0027.1031.403412
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.