Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-12-12)Premium Content

Ariad Pharmaceuticals Inc (ARIA)
As of Jan 29 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ARIA 150130C00000500 C 01/30/15 0.5 5.70 6.20
ARIA 150130C00001000 C 01/30/15 1.0 4.90 5.70
ARIA 150130C00001500 C 01/30/15 1.5 4.40 5.30
ARIA 150130C00002000 C 01/30/15 2.0 3.70 5.30
ARIA 150130C00002500 C 01/30/15 2.5 3.20 4.80
ARIA 150130C00003000 C 01/30/15 3.0 2.85 3.80
ARIA 150130C00003500 C 01/30/15 3.5 2.45 3.30
ARIA 150130C00004000 C 01/30/15 4.0 2.20 2.65
ARIA 150130C00004500 C 01/30/15 4.5 1.75 2.20
ARIA 150130C00005000 C 01/30/15 5.0 1.25 1.80
ARIA 150130C00005500 C 01/30/15 5.5 0.75 1.20
ARIA 150130C00006000 C 01/30/15 6.0 0.25 0.50
ARIA 150130C00006500 C 01/30/15 6.5 0.00 0.10
ARIA 150130C00007000 C 01/30/15 7.0 0.00 0.10
ARIA 150130C00007500 C 01/30/15 7.5 0.00 0.25
ARIA 150130C00008000 C 01/30/15 8.0 0.00 0.15
ARIA 150130C00008500 C 01/30/15 8.5 0.00 0.25
ARIA 150130C00009000 C 01/30/15 9.0 0.00 0.25
ARIA 150130C00009500 C 01/30/15 9.5 0.00 0.25
ARIA 150130C00010000 C 01/30/15 10.0 0.00 0.25
ARIA 150130C00010500 C 01/30/15 10.5 0.00 0.25
ARIA 150130C00011000 C 01/30/15 11.0 0.00 0.25
ARIA 150130C00011500 C 01/30/15 11.5 0.00 0.25
ARIA 150130C00012000 C 01/30/15 12.0 0.00 0.25
ARIA 150130C00012500 C 01/30/15 12.5 0.00 0.25
ARIA 150130C00013000 C 01/30/15 13.0 0.00 0.25
ARIA 150130C00013500 C 01/30/15 13.5 0.00 0.25
ARIA 150130C00014000 C 01/30/15 14.0 0.00 0.25
ARIA 150130P00000500 P 01/30/15 0.5 0.00 0.25
ARIA 150130P00001000 P 01/30/15 1.0 0.00 0.25
ARIA 150130P00001500 P 01/30/15 1.5 0.00 0.25
ARIA 150130P00002000 P 01/30/15 2.0 0.00 0.25
ARIA 150130P00002500 P 01/30/15 2.5 0.00 0.25
ARIA 150130P00003000 P 01/30/15 3.0 0.00 0.25
ARIA 150130P00003500 P 01/30/15 3.5 0.00 0.25
ARIA 150130P00004000 P 01/30/15 4.0 0.00 0.25
ARIA 150130P00004500 P 01/30/15 4.5 0.00 0.25
ARIA 150130P00005000 P 01/30/15 5.0 0.00 0.25
ARIA 150130P00005500 P 01/30/15 5.5 0.00 0.10
ARIA 150130P00006000 P 01/30/15 6.0 0.00 0.20
ARIA 150130P00006500 P 01/30/15 6.5 0.00 0.35
ARIA 150130P00007000 P 01/30/15 7.0 0.35 0.80
ARIA 150130P00007500 P 01/30/15 7.5 0.85 1.30
ARIA 150130P00008000 P 01/30/15 8.0 1.35 1.80
ARIA 150130P00008500 P 01/30/15 8.5 1.60 2.70
ARIA 150130P00009000 P 01/30/15 9.0 2.35 2.85
ARIA 150130P00009500 P 01/30/15 9.5 2.85 3.60
ARIA 150130P00010000 P 01/30/15 10.0 2.90 4.20
ARIA 150130P00010500 P 01/30/15 10.5 3.30 4.70
ARIA 150130P00011000 P 01/30/15 11.0 3.80 5.20
ARIA 150130P00011500 P 01/30/15 11.5 4.30 5.70
ARIA 150130P00012000 P 01/30/15 12.0 5.30 5.80
ARIA 150130P00012500 P 01/30/15 12.5 5.80 6.30
ARIA 150130P00013000 P 01/30/15 13.0 6.30 6.80
ARIA 150130P00013500 P 01/30/15 13.5 6.80 7.40
ARIA 150130P00014000 P 01/30/15 14.0 7.30 7.80
ARIA 150206C00000500 C 02/06/15 0.5 5.60 6.30
ARIA 150206C00001000 C 02/06/15 1.0 4.70 5.90
ARIA 150206C00001500 C 02/06/15 1.5 2.70 5.30
ARIA 150206C00002000 C 02/06/15 2.0 2.20 4.80
ARIA 150206C00002500 C 02/06/15 2.5 1.70 4.30
ARIA 150206C00003000 C 02/06/15 3.0 1.20 3.80
ARIA 150206C00003500 C 02/06/15 3.5 1.30 4.30
ARIA 150206C00004000 C 02/06/15 4.0 1.90 2.80
ARIA 150206C00004500 C 02/06/15 4.5 1.55 2.30
ARIA 150206C00005000 C 02/06/15 5.0 1.05 1.80
ARIA 150206C00005500 C 02/06/15 5.5 0.70 1.30
ARIA 150206C00006000 C 02/06/15 6.0 0.35 0.75
ARIA 150206C00006500 C 02/06/15 6.5 0.10 0.20
ARIA 150206C00007000 C 02/06/15 7.0 0.00 0.15
ARIA 150206C00007500 C 02/06/15 7.5 0.00 0.15
ARIA 150206C00008000 C 02/06/15 8.0 0.00 0.15
ARIA 150206C00008500 C 02/06/15 8.5 0.00 0.25
ARIA 150206C00009000 C 02/06/15 9.0 0.00 0.25
ARIA 150206C00009500 C 02/06/15 9.5 0.00 0.25
ARIA 150206C00010000 C 02/06/15 10.0 0.00 0.25
ARIA 150206C00010500 C 02/06/15 10.5 0.00 0.25
ARIA 150206C00011000 C 02/06/15 11.0 0.00 0.25
ARIA 150206C00011500 C 02/06/15 11.5 0.00 0.25
ARIA 150206C00012000 C 02/06/15 12.0 0.00 0.50
ARIA 150206C00012500 C 02/06/15 12.5 0.00 0.25
ARIA 150206C00013000 C 02/06/15 13.0 0.00 0.25
ARIA 150206P00000500 P 02/06/15 0.5 0.00 0.25
ARIA 150206P00001000 P 02/06/15 1.0 0.00 4.50
ARIA 150206P00001500 P 02/06/15 1.5 0.00 0.25
ARIA 150206P00002000 P 02/06/15 2.0 0.00 0.25
ARIA 150206P00002500 P 02/06/15 2.5 0.00 0.25
ARIA 150206P00003000 P 02/06/15 3.0 0.00 0.25
ARIA 150206P00003500 P 02/06/15 3.5 0.00 0.25
ARIA 150206P00004000 P 02/06/15 4.0 0.00 0.25
ARIA 150206P00004500 P 02/06/15 4.5 0.00 0.25
ARIA 150206P00005000 P 02/06/15 5.0 0.00 0.20
ARIA 150206P00005500 P 02/06/15 5.5 0.00 0.25
ARIA 150206P00006000 P 02/06/15 6.0 0.00 0.25
ARIA 150206P00006500 P 02/06/15 6.5 0.15 0.40
ARIA 150206P00007000 P 02/06/15 7.0 0.50 0.85
ARIA 150206P00007500 P 02/06/15 7.5 0.90 1.30
ARIA 150206P00008000 P 02/06/15 8.0 1.40 1.80
ARIA 150206P00008500 P 02/06/15 8.5 1.90 2.35
ARIA 150206P00009000 P 02/06/15 9.0 1.80 2.80
ARIA 150206P00009500 P 02/06/15 9.5 2.35 3.40
ARIA 150206P00010000 P 02/06/15 10.0 2.80 3.90
ARIA 150206P00010500 P 02/06/15 10.5 3.80 4.40
ARIA 150206P00011000 P 02/06/15 11.0 3.30 5.20
ARIA 150206P00011500 P 02/06/15 11.5 4.00 5.70
ARIA 150206P00012000 P 02/06/15 12.0 4.30 6.20
ARIA 150206P00012500 P 02/06/15 12.5 3.80 8.30
ARIA 150206P00013000 P 02/06/15 13.0 4.30 7.20
ARIA 150213C00000500 C 02/13/15 0.5 3.70 8.20
ARIA 150213C00001000 C 02/13/15 1.0 3.10 7.70
ARIA 150213C00001500 C 02/13/15 1.5 2.70 7.20
ARIA 150213C00002000 C 02/13/15 2.0 2.20 6.70
ARIA 150213C00002500 C 02/13/15 2.5 1.70 6.20
ARIA 150213C00003000 C 02/13/15 3.0 1.20 5.70
ARIA 150213C00003500 C 02/13/15 3.5 0.70 5.20
ARIA 150213C00004000 C 02/13/15 4.0 0.20 4.90
ARIA 150213C00004500 C 02/13/15 4.5 0.95 2.75
ARIA 150213C00005000 C 02/13/15 5.0 0.00 3.10
ARIA 150213C00005500 C 02/13/15 5.5 0.00 4.50
ARIA 150213C00006000 C 02/13/15 6.0 0.00 1.40
ARIA 150213C00006500 C 02/13/15 6.5 0.05 0.65
ARIA 150213C00007000 C 02/13/15 7.0 0.00 0.30
ARIA 150213C00007500 C 02/13/15 7.5 0.00 0.40
ARIA 150213C00008000 C 02/13/15 8.0 0.00 0.20
ARIA 150213C00008500 C 02/13/15 8.5 0.00 0.50
ARIA 150213C00009000 C 02/13/15 9.0 0.00 0.50
ARIA 150213C00009500 C 02/13/15 9.5 0.00 0.50
ARIA 150213C00010000 C 02/13/15 10.0 0.00 0.25
ARIA 150213C00010500 C 02/13/15 10.5 0.00 0.25
ARIA 150213C00011000 C 02/13/15 11.0 0.00 0.50
ARIA 150213C00011500 C 02/13/15 11.5 0.00 0.55
ARIA 150213C00012000 C 02/13/15 12.0 0.00 0.50
ARIA 150213C00012500 C 02/13/15 12.5 0.00 0.25
ARIA 150213C00013000 C 02/13/15 13.0 0.00 0.25
ARIA 150213C00013500 C 02/13/15 13.5 0.00 0.25
ARIA 150213P00000500 P 02/13/15 0.5 0.00 0.25
ARIA 150213P00001000 P 02/13/15 1.0 0.00 0.50
ARIA 150213P00001500 P 02/13/15 1.5 0.00 0.50
ARIA 150213P00002000 P 02/13/15 2.0 0.00 0.55
ARIA 150213P00002500 P 02/13/15 2.5 0.00 0.50
ARIA 150213P00003000 P 02/13/15 3.0 0.00 0.50
ARIA 150213P00003500 P 02/13/15 3.5 0.00 0.50
ARIA 150213P00004000 P 02/13/15 4.0 0.00 0.50
ARIA 150213P00004500 P 02/13/15 4.5 0.00 4.50
ARIA 150213P00005000 P 02/13/15 5.0 0.00 0.25
ARIA 150213P00005500 P 02/13/15 5.5 0.00 2.75
ARIA 150213P00006000 P 02/13/15 6.0 0.00 0.50
ARIA 150213P00006500 P 02/13/15 6.5 0.00 0.75
ARIA 150213P00007000 P 02/13/15 7.0 0.00 1.25
ARIA 150213P00007500 P 02/13/15 7.5 0.00 4.50
ARIA 150213P00008000 P 02/13/15 8.0 0.00 4.50
ARIA 150213P00008500 P 02/13/15 8.5 0.00 4.90
ARIA 150213P00009000 P 02/13/15 9.0 0.30 4.80
ARIA 150213P00009500 P 02/13/15 9.5 0.70 5.30
ARIA 150213P00010000 P 02/13/15 10.0 1.40 5.80
ARIA 150213P00010500 P 02/13/15 10.5 1.70 6.30
ARIA 150213P00011000 P 02/13/15 11.0 2.30 6.80
ARIA 150213P00011500 P 02/13/15 11.5 2.70 7.30
ARIA 150213P00012000 P 02/13/15 12.0 3.40 7.80
ARIA 150213P00012500 P 02/13/15 12.5 3.90 8.30
ARIA 150213P00013000 P 02/13/15 13.0 4.30 8.80
ARIA 150213P00013500 P 02/13/15 13.5 5.00 9.30
ARIA 150220C00000500 C 02/20/15 0.5 5.70 6.30
ARIA 150220C00001000 C 02/20/15 1.0 4.90 5.80
ARIA 150220C00001500 C 02/20/15 1.5 4.60 5.30
ARIA 150220C00002000 C 02/20/15 2.0 4.00 4.80
ARIA 150220C00002500 C 02/20/15 2.5 3.70 4.30
ARIA 150220C00003000 C 02/20/15 3.0 3.20 3.80
ARIA 150220C00003500 C 02/20/15 3.5 2.75 3.30
ARIA 150220C00004000 C 02/20/15 4.0 2.25 2.60
ARIA 150220C00004500 C 02/20/15 4.5 1.75 2.10
ARIA 150220C00005000 C 02/20/15 5.0 1.30 1.65
ARIA 150220C00005500 C 02/20/15 5.5 0.85 1.20
ARIA 150220C00006000 C 02/20/15 6.0 0.50 0.70
ARIA 150220C00006500 C 02/20/15 6.5 0.20 0.50
ARIA 150220C00007000 C 02/20/15 7.0 0.15 0.25
ARIA 150220C00007500 C 02/20/15 7.5 0.05 0.30
ARIA 150220C00008000 C 02/20/15 8.0 0.05 0.10
ARIA 150220C00008500 C 02/20/15 8.5 0.00 0.15
ARIA 150220C00009000 C 02/20/15 9.0 0.00 0.10
ARIA 150220C00009500 C 02/20/15 9.5 0.00 0.25
ARIA 150220C00010000 C 02/20/15 10.0 0.00 0.10
ARIA 150220C00010500 C 02/20/15 10.5 0.00 0.25
ARIA 150220C00011000 C 02/20/15 11.0 0.00 0.25
ARIA 150220C00011500 C 02/20/15 11.5 0.00 0.25
ARIA 150220C00012000 C 02/20/15 12.0 0.00 0.15
ARIA 150220C00013000 C 02/20/15 13.0 0.00 0.25
ARIA 150220C00014000 C 02/20/15 14.0 0.00 0.25
ARIA 150220P00000500 P 02/20/15 0.5 0.00 0.25
ARIA 150220P00001000 P 02/20/15 1.0 0.00 0.25
ARIA 150220P00001500 P 02/20/15 1.5 0.00 0.25
ARIA 150220P00002000 P 02/20/15 2.0 0.00 0.25
ARIA 150220P00002500 P 02/20/15 2.5 0.00 0.25
ARIA 150220P00003000 P 02/20/15 3.0 0.00 0.25
ARIA 150220P00003500 P 02/20/15 3.5 0.00 0.25
ARIA 150220P00004000 P 02/20/15 4.0 0.00 0.25
ARIA 150220P00004500 P 02/20/15 4.5 0.00 0.25
ARIA 150220P00005000 P 02/20/15 5.0 0.00 0.15
ARIA 150220P00005500 P 02/20/15 5.5 0.00 0.25
ARIA 150220P00006000 P 02/20/15 6.0 0.15 0.25
ARIA 150220P00006500 P 02/20/15 6.5 0.15 0.50
ARIA 150220P00007000 P 02/20/15 7.0 0.65 0.95
ARIA 150220P00007500 P 02/20/15 7.5 1.00 1.35
ARIA 150220P00008000 P 02/20/15 8.0 1.45 1.85
ARIA 150220P00008500 P 02/20/15 8.5 1.90 2.35
ARIA 150220P00009000 P 02/20/15 9.0 2.40 2.85
ARIA 150220P00009500 P 02/20/15 9.5 2.85 3.40
ARIA 150220P00010000 P 02/20/15 10.0 3.40 3.90
ARIA 150220P00010500 P 02/20/15 10.5 3.90 4.40
ARIA 150220P00011000 P 02/20/15 11.0 4.40 4.90
ARIA 150220P00011500 P 02/20/15 11.5 4.90 5.40
ARIA 150220P00012000 P 02/20/15 12.0 5.40 5.90
ARIA 150220P00013000 P 02/20/15 13.0 6.40 6.90
ARIA 150220P00014000 P 02/20/15 14.0 7.30 7.90
ARIA 150227C00000500 C 02/27/15 0.5 3.70 8.20
ARIA 150227C00001000 C 02/27/15 1.0 3.20 7.70
ARIA 150227C00001500 C 02/27/15 1.5 2.70 7.20
ARIA 150227C00002000 C 02/27/15 2.0 2.20 6.70
ARIA 150227C00002500 C 02/27/15 2.5 1.70 6.20
ARIA 150227C00003000 C 02/27/15 3.0 1.20 5.70
ARIA 150227C00003500 C 02/27/15 3.5 0.70 5.20
ARIA 150227C00004000 C 02/27/15 4.0 0.20 4.90
ARIA 150227C00004500 C 02/27/15 4.5 0.60 2.15
ARIA 150227C00005000 C 02/27/15 5.0 0.00 3.00
ARIA 150227C00005500 C 02/27/15 5.5 0.00 4.50
ARIA 150227C00006000 C 02/27/15 6.0 0.00 1.45
ARIA 150227C00006500 C 02/27/15 6.5 0.25 0.85
ARIA 150227C00007000 C 02/27/15 7.0 0.00 0.45
ARIA 150227C00007500 C 02/27/15 7.5 0.00 0.35
ARIA 150227C00008000 C 02/27/15 8.0 0.00 0.55
ARIA 150227C00008500 C 02/27/15 8.5 0.00 0.30
ARIA 150227C00009000 C 02/27/15 9.0 0.00 0.25
ARIA 150227C00009500 C 02/27/15 9.5 0.00 0.25
ARIA 150227C00010000 C 02/27/15 10.0 0.00 0.50
ARIA 150227C00010500 C 02/27/15 10.5 0.00 0.25
ARIA 150227C00011000 C 02/27/15 11.0 0.00 0.25
ARIA 150227C00011500 C 02/27/15 11.5 0.00 0.50
ARIA 150227C00012000 C 02/27/15 12.0 0.00 4.50
ARIA 150227C00012500 C 02/27/15 12.5 0.00 0.25
ARIA 150227C00013000 C 02/27/15 13.0 0.00 0.50
ARIA 150227C00013500 C 02/27/15 13.5 0.00 0.25
ARIA 150227P00000500 P 02/27/15 0.5 0.00 0.25
ARIA 150227P00001000 P 02/27/15 1.0 0.00 0.50
ARIA 150227P00001500 P 02/27/15 1.5 0.00 0.25
ARIA 150227P00002000 P 02/27/15 2.0 0.00 0.50
ARIA 150227P00002500 P 02/27/15 2.5 0.00 0.25
ARIA 150227P00003000 P 02/27/15 3.0 0.00 0.50
ARIA 150227P00003500 P 02/27/15 3.5 0.00 0.25
ARIA 150227P00004000 P 02/27/15 4.0 0.00 0.25
ARIA 150227P00004500 P 02/27/15 4.5 0.00 4.50
ARIA 150227P00005000 P 02/27/15 5.0 0.00 0.25
ARIA 150227P00005500 P 02/27/15 5.5 0.00 4.50
ARIA 150227P00006000 P 02/27/15 6.0 0.00 0.55
ARIA 150227P00006500 P 02/27/15 6.5 0.20 0.75
ARIA 150227P00007000 P 02/27/15 7.0 0.35 1.20
ARIA 150227P00007500 P 02/27/15 7.5 0.00 1.70
ARIA 150227P00008000 P 02/27/15 8.0 0.00 4.50
ARIA 150227P00008500 P 02/27/15 8.5 0.00 2.70
ARIA 150227P00009000 P 02/27/15 9.0 0.30 4.80
ARIA 150227P00009500 P 02/27/15 9.5 0.90 5.40
ARIA 150227P00010000 P 02/27/15 10.0 1.70 5.80
ARIA 150227P00010500 P 02/27/15 10.5 1.90 5.90
ARIA 150227P00011000 P 02/27/15 11.0 2.40 6.40
ARIA 150227P00011500 P 02/27/15 11.5 2.90 6.90
ARIA 150227P00012000 P 02/27/15 12.0 3.90 7.50
ARIA 150227P00012500 P 02/27/15 12.5 4.40 8.00
ARIA 150227P00013000 P 02/27/15 13.0 4.90 8.50
ARIA 150227P00013500 P 02/27/15 13.5 4.90 9.20
ARIA 150306C00000500 C 03/06/15 0.5 3.70 8.20
ARIA 150306C00001000 C 03/06/15 1.0 3.20 7.70
ARIA 150306C00001500 C 03/06/15 1.5 2.70 7.20
ARIA 150306C00002000 C 03/06/15 2.0 2.20 6.70
ARIA 150306C00002500 C 03/06/15 2.5 1.70 6.20
ARIA 150306C00003000 C 03/06/15 3.0 1.20 5.70
ARIA 150306C00003500 C 03/06/15 3.5 0.70 5.20
ARIA 150306C00004000 C 03/06/15 4.0 0.30 2.65
ARIA 150306C00004500 C 03/06/15 4.5 0.00 4.80
ARIA 150306C00005000 C 03/06/15 5.0 0.00 3.00
ARIA 150306C00005500 C 03/06/15 5.5 0.00 1.95
ARIA 150306C00006000 C 03/06/15 6.0 0.10 2.25
ARIA 150306C00006500 C 03/06/15 6.5 0.00 4.50
ARIA 150306C00007000 C 03/06/15 7.0 0.00 0.50
ARIA 150306C00007500 C 03/06/15 7.5 0.00 4.50
ARIA 150306C00008000 C 03/06/15 8.0 0.00 0.90
ARIA 150306C00008500 C 03/06/15 8.5 0.00 4.50
ARIA 150306C00009000 C 03/06/15 9.0 0.00 4.50
ARIA 150306C00009500 C 03/06/15 9.5 0.00 4.50
ARIA 150306C00010000 C 03/06/15 10.0 0.00 4.50
ARIA 150306C00010500 C 03/06/15 10.5 0.00 4.50
ARIA 150306C00011000 C 03/06/15 11.0 0.00 4.50
ARIA 150306C00011500 C 03/06/15 11.5 0.00 4.50
ARIA 150306C00012000 C 03/06/15 12.0 0.00 0.50
ARIA 150306C00013000 C 03/06/15 13.0 0.00 4.50
ARIA 150306P00000500 P 03/06/15 0.5 0.00 1.70
ARIA 150306P00001000 P 03/06/15 1.0 0.00 1.70
ARIA 150306P00001500 P 03/06/15 1.5 0.00 2.65
ARIA 150306P00002000 P 03/06/15 2.0 0.00 1.00
ARIA 150306P00002500 P 03/06/15 2.5 0.00 0.65
ARIA 150306P00003000 P 03/06/15 3.0 0.00 0.55
ARIA 150306P00003500 P 03/06/15 3.5 0.00 0.75
ARIA 150306P00004000 P 03/06/15 4.0 0.00 0.85
ARIA 150306P00004500 P 03/06/15 4.5 0.00 1.40
ARIA 150306P00005000 P 03/06/15 5.0 0.00 0.55
ARIA 150306P00005500 P 03/06/15 5.5 0.00 1.70
ARIA 150306P00006000 P 03/06/15 6.0 0.00 4.50
ARIA 150306P00006500 P 03/06/15 6.5 0.15 2.90
ARIA 150306P00007000 P 03/06/15 7.0 0.60 1.20
ARIA 150306P00007500 P 03/06/15 7.5 0.00 1.70
ARIA 150306P00008000 P 03/06/15 8.0 0.40 2.20
ARIA 150306P00008500 P 03/06/15 8.5 0.00 4.50
ARIA 150306P00009000 P 03/06/15 9.0 0.80 4.80
ARIA 150306P00009500 P 03/06/15 9.5 0.90 5.40
ARIA 150306P00010000 P 03/06/15 10.0 1.40 5.90
ARIA 150306P00010500 P 03/06/15 10.5 1.90 6.30
ARIA 150306P00011000 P 03/06/15 11.0 2.40 6.80
ARIA 150306P00011500 P 03/06/15 11.5 2.90 7.30
ARIA 150306P00012000 P 03/06/15 12.0 3.40 7.80
ARIA 150306P00013000 P 03/06/15 13.0 4.30 8.80
ARIA 150313C00000500 C 03/13/15 0.5 3.70 6.20
ARIA 150313C00001000 C 03/13/15 1.0 3.20 7.70
ARIA 150313C00001500 C 03/13/15 1.5 2.70 5.20
ARIA 150313C00002000 C 03/13/15 2.0 2.20 6.70
ARIA 150313C00002500 C 03/13/15 2.5 1.70 6.20
ARIA 150313C00003000 C 03/13/15 3.0 1.20 3.70
ARIA 150313C00003500 C 03/13/15 3.5 0.70 3.20
ARIA 150313C00004000 C 03/13/15 4.0 0.10 2.65
ARIA 150313C00004500 C 03/13/15 4.5 0.00 4.80
ARIA 150313C00005000 C 03/13/15 5.0 0.00 4.00
ARIA 150313C00005500 C 03/13/15 5.5 0.00 4.50
ARIA 150313C00006000 C 03/13/15 6.0 0.00 1.50
ARIA 150313C00006500 C 03/13/15 6.5 0.00 1.30
ARIA 150313C00007000 C 03/13/15 7.0 0.00 0.55
ARIA 150313C00007500 C 03/13/15 7.5 0.00 1.20
ARIA 150313C00008000 C 03/13/15 8.0 0.00 4.50
ARIA 150313C00008500 C 03/13/15 8.5 0.00 4.50
ARIA 150313C00009000 C 03/13/15 9.0 0.00 4.00
ARIA 150313C00009500 C 03/13/15 9.5 0.00 4.50
ARIA 150313C00010000 C 03/13/15 10.0 0.00 4.50
ARIA 150313C00010500 C 03/13/15 10.5 0.00 4.80
ARIA 150313C00011000 C 03/13/15 11.0 0.00 4.80
ARIA 150313C00011500 C 03/13/15 11.5 0.00 4.80
ARIA 150313C00012000 C 03/13/15 12.0 0.00 4.80
ARIA 150313C00012500 C 03/13/15 12.5 0.00 4.80
ARIA 150313C00013000 C 03/13/15 13.0 0.00 4.80
ARIA 150313P00000500 P 03/13/15 0.5 0.00 4.90
ARIA 150313P00001000 P 03/13/15 1.0 0.00 4.50
ARIA 150313P00001500 P 03/13/15 1.5 0.00 4.90
ARIA 150313P00002000 P 03/13/15 2.0 0.00 4.50
ARIA 150313P00002500 P 03/13/15 2.5 0.00 4.50
ARIA 150313P00003000 P 03/13/15 3.0 0.00 3.70
ARIA 150313P00003500 P 03/13/15 3.5 0.00 4.50
ARIA 150313P00004000 P 03/13/15 4.0 0.00 4.50
ARIA 150313P00004500 P 03/13/15 4.5 0.00 4.50
ARIA 150313P00005000 P 03/13/15 5.0 0.00 4.50
ARIA 150313P00005500 P 03/13/15 5.5 0.00 4.50
ARIA 150313P00006000 P 03/13/15 6.0 0.00 4.50
ARIA 150313P00006500 P 03/13/15 6.5 0.00 4.50
ARIA 150313P00007000 P 03/13/15 7.0 0.00 2.15
ARIA 150313P00007500 P 03/13/15 7.5 0.00 4.50
ARIA 150313P00008000 P 03/13/15 8.0 0.00 4.50
ARIA 150313P00008500 P 03/13/15 8.5 0.00 4.80
ARIA 150313P00009000 P 03/13/15 9.0 0.85 3.20
ARIA 150313P00009500 P 03/13/15 9.5 0.90 5.40
ARIA 150313P00010000 P 03/13/15 10.0 1.40 5.90
ARIA 150313P00010500 P 03/13/15 10.5 1.90 6.40
ARIA 150313P00011000 P 03/13/15 11.0 2.40 7.00
ARIA 150313P00011500 P 03/13/15 11.5 2.80 7.40
ARIA 150313P00012000 P 03/13/15 12.0 3.30 8.00
ARIA 150313P00012500 P 03/13/15 12.5 3.80 8.50
ARIA 150313P00013000 P 03/13/15 13.0 4.40 8.90
ARIA 150320C00001000 C 03/20/15 1.0 5.20 5.60
ARIA 150320C00002000 C 03/20/15 2.0 4.20 4.60
ARIA 150320C00003000 C 03/20/15 3.0 3.20 3.60
ARIA 150320C00004000 C 03/20/15 4.0 2.25 2.70
ARIA 150320C00005000 C 03/20/15 5.0 1.35 1.60
ARIA 150320C00006000 C 03/20/15 6.0 0.65 1.05
ARIA 150320C00007000 C 03/20/15 7.0 0.30 0.40
ARIA 150320C00008000 C 03/20/15 8.0 0.15 0.25
ARIA 150320C00009000 C 03/20/15 9.0 0.00 0.20
ARIA 150320C00010000 C 03/20/15 10.0 0.00 0.10
ARIA 150320C00011000 C 03/20/15 11.0 0.00 0.25
ARIA 150320C00012000 C 03/20/15 12.0 0.00 0.25
ARIA 150320C00013000 C 03/20/15 13.0 0.00 0.25
ARIA 150320P00001000 P 03/20/15 1.0 0.00 0.25
ARIA 150320P00002000 P 03/20/15 2.0 0.00 0.25
ARIA 150320P00003000 P 03/20/15 3.0 0.00 0.25
ARIA 150320P00004000 P 03/20/15 4.0 0.00 0.25
ARIA 150320P00005000 P 03/20/15 5.0 0.00 0.25
ARIA 150320P00006000 P 03/20/15 6.0 0.25 0.50
ARIA 150320P00007000 P 03/20/15 7.0 0.90 1.15
ARIA 150320P00008000 P 03/20/15 8.0 1.55 1.95
ARIA 150320P00009000 P 03/20/15 9.0 2.45 2.85
ARIA 150320P00010000 P 03/20/15 10.0 3.30 3.90
ARIA 150320P00011000 P 03/20/15 11.0 4.10 5.20
ARIA 150320P00012000 P 03/20/15 12.0 5.40 5.80
ARIA 150320P00013000 P 03/20/15 13.0 6.40 6.80
ARIA 150515C00001000 C 05/15/15 1.0 5.20 5.80
ARIA 150515C00002000 C 05/15/15 2.0 4.20 4.80
ARIA 150515C00002500 C 05/15/15 2.5 3.40 4.50
ARIA 150515C00003000 C 05/15/15 3.0 3.10 4.10
ARIA 150515C00004000 C 05/15/15 4.0 2.35 2.85
ARIA 150515C00005000 C 05/15/15 5.0 1.60 2.00
ARIA 150515C00006000 C 05/15/15 6.0 1.00 1.25
ARIA 150515C00007000 C 05/15/15 7.0 0.60 0.75
ARIA 150515C00008000 C 05/15/15 8.0 0.35 0.45
ARIA 150515C00009000 C 05/15/15 9.0 0.20 0.45
ARIA 150515C00010000 C 05/15/15 10.0 0.10 0.35
ARIA 150515C00011000 C 05/15/15 11.0 0.05 0.30
ARIA 150515C00012000 C 05/15/15 12.0 0.00 0.25
ARIA 150515C00013000 C 05/15/15 13.0 0.00 0.25
ARIA 150515C00014000 C 05/15/15 14.0 0.00 0.25
ARIA 150515P00001000 P 05/15/15 1.0 0.00 0.25
ARIA 150515P00002000 P 05/15/15 2.0 0.00 0.25
ARIA 150515P00002500 P 05/15/15 2.5 0.00 0.20
ARIA 150515P00003000 P 05/15/15 3.0 0.00 0.25
ARIA 150515P00004000 P 05/15/15 4.0 0.10 0.25
ARIA 150515P00005000 P 05/15/15 5.0 0.30 0.40
ARIA 150515P00006000 P 05/15/15 6.0 0.55 0.75
ARIA 150515P00007000 P 05/15/15 7.0 1.10 1.40
ARIA 150515P00008000 P 05/15/15 8.0 1.80 2.15
ARIA 150515P00009000 P 05/15/15 9.0 2.65 3.10
ARIA 150515P00010000 P 05/15/15 10.0 3.50 4.00
ARIA 150515P00011000 P 05/15/15 11.0 4.40 4.90
ARIA 150515P00012000 P 05/15/15 12.0 5.40 5.90
ARIA 150515P00013000 P 05/15/15 13.0 6.40 6.90
ARIA 150515P00014000 P 05/15/15 14.0 7.30 7.90
ARIA 150821C00001000 C 08/21/15 1.0 5.20 5.80
ARIA 150821C00002000 C 08/21/15 2.0 4.20 4.80
ARIA 150821C00003000 C 08/21/15 3.0 3.30 3.90
ARIA 150821C00004000 C 08/21/15 4.0 2.50 3.00
ARIA 150821C00005000 C 08/21/15 5.0 1.80 2.25
ARIA 150821C00006000 C 08/21/15 6.0 1.25 1.65
ARIA 150821C00007000 C 08/21/15 7.0 0.90 1.25
ARIA 150821C00008000 C 08/21/15 8.0 0.60 0.80
ARIA 150821C00009000 C 08/21/15 9.0 0.45 0.70
ARIA 150821C00010000 C 08/21/15 10.0 0.25 0.55
ARIA 150821C00011000 C 08/21/15 11.0 0.15 0.45
ARIA 150821C00012000 C 08/21/15 12.0 0.05 0.35
ARIA 150821C00013000 C 08/21/15 13.0 0.00 0.30
ARIA 150821P00001000 P 08/21/15 1.0 0.00 0.25
ARIA 150821P00002000 P 08/21/15 2.0 0.00 0.25
ARIA 150821P00003000 P 08/21/15 3.0 0.00 0.25
ARIA 150821P00004000 P 08/21/15 4.0 0.15 0.40
ARIA 150821P00005000 P 08/21/15 5.0 0.45 0.70
ARIA 150821P00006000 P 08/21/15 6.0 0.85 1.15
ARIA 150821P00007000 P 08/21/15 7.0 1.45 1.70
ARIA 150821P00008000 P 08/21/15 8.0 2.05 2.45
ARIA 150821P00009000 P 08/21/15 9.0 2.85 3.30
ARIA 150821P00010000 P 08/21/15 10.0 3.70 4.20
ARIA 150821P00011000 P 08/21/15 11.0 4.60 5.10
ARIA 150821P00012000 P 08/21/15 12.0 5.50 6.00
ARIA 150821P00013000 P 08/21/15 13.0 6.40 7.00
ARIA 160115C00001000 C 01/15/16 1.0 3.10 6.10
ARIA 160115C00002000 C 01/15/16 2.0 2.10 5.10
ARIA 160115C00002500 C 01/15/16 2.5 3.40 4.60
ARIA 160115C00003000 C 01/15/16 3.0 3.40 4.20
ARIA 160115C00003500 C 01/15/16 3.5 3.00 3.80
ARIA 160115C00004000 C 01/15/16 4.0 2.70 3.50
ARIA 160115C00004500 C 01/15/16 4.5 2.40 3.10
ARIA 160115C00005000 C 01/15/16 5.0 2.15 2.70
ARIA 160115C00005500 C 01/15/16 5.5 1.85 2.15
ARIA 160115C00007000 C 01/15/16 7.0 1.30 1.75
ARIA 160115C00010000 C 01/15/16 10.0 0.65 0.80
ARIA 160115C00012000 C 01/15/16 12.0 0.20 0.80
ARIA 160115C00015000 C 01/15/16 15.0 0.25 0.40
ARIA 160115P00001000 P 01/15/16 1.0 0.00 0.50
ARIA 160115P00002000 P 01/15/16 2.0 0.05 0.50
ARIA 160115P00002500 P 01/15/16 2.5 0.00 0.45
ARIA 160115P00003000 P 01/15/16 3.0 0.25 0.45
ARIA 160115P00003500 P 01/15/16 3.5 0.35 0.45
ARIA 160115P00004000 P 01/15/16 4.0 0.50 0.65
ARIA 160115P00004500 P 01/15/16 4.5 0.70 0.95
ARIA 160115P00005000 P 01/15/16 5.0 0.85 1.15
ARIA 160115P00005500 P 01/15/16 5.5 1.00 1.55
ARIA 160115P00007000 P 01/15/16 7.0 1.80 2.30
ARIA 160115P00010000 P 01/15/16 10.0 3.70 4.90
ARIA 160115P00012000 P 01/15/16 12.0 5.50 6.60
ARIA 160115P00015000 P 01/15/16 15.0 8.70 9.30
ARIA 170120C00001000 C 01/20/17 1.0 3.20 7.70
ARIA 170120C00002000 C 01/20/17 2.0 2.30 7.00
ARIA 170120C00002500 C 01/20/17 2.5 1.90 6.50
ARIA 170120C00003000 C 01/20/17 3.0 3.10 4.60
ARIA 170120C00004000 C 01/20/17 4.0 1.30 5.80
ARIA 170120C00005000 C 01/20/17 5.0 2.60 4.90
ARIA 170120C00007000 C 01/20/17 7.0 1.65 3.00
ARIA 170120C00010000 C 01/20/17 10.0 1.35 1.95
ARIA 170120C00012000 C 01/20/17 12.0 0.55 2.05
ARIA 170120P00001000 P 01/20/17 1.0 0.00 1.00
ARIA 170120P00002000 P 01/20/17 2.0 0.00 1.40
ARIA 170120P00002500 P 01/20/17 2.5 0.00 1.10
ARIA 170120P00003000 P 01/20/17 3.0 0.00 0.90
ARIA 170120P00004000 P 01/20/17 4.0 0.70 1.35
ARIA 170120P00005000 P 01/20/17 5.0 0.60 2.30
ARIA 170120P00007000 P 01/20/17 7.0 2.40 3.20
ARIA 170120P00010000 P 01/20/17 10.0 4.00 6.80
ARIA 170120P00012000 P 01/20/17 12.0 5.10 8.20

OPRA data is delayed 15 minutes.