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 (2015-12-11)Premium Content

Ariad Pharmaceuticals Inc (ARIA)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ARIA 160219C00000500 C 02/19/16 0.5 3.50 5.00
ARIA 160219C00001000 C 02/19/16 1.0 3.20 4.10
ARIA 160219C00001500 C 02/19/16 1.5 2.75 3.30
ARIA 160219C00002000 C 02/19/16 2.0 2.30 2.80
ARIA 160219C00002500 C 02/19/16 2.5 1.90 2.30
ARIA 160219C00003000 C 02/19/16 3.0 1.40 1.85
ARIA 160219C00003500 C 02/19/16 3.5 0.90 1.35
ARIA 160219C00004000 C 02/19/16 4.0 0.45 0.85
ARIA 160219C00004500 C 02/19/16 4.5 0.15 0.40
ARIA 160219C00005000 C 02/19/16 5.0 0.05 0.15
ARIA 160219C00005500 C 02/19/16 5.5 0.00 0.10
ARIA 160219C00006000 C 02/19/16 6.0 0.00 0.15
ARIA 160219C00006500 C 02/19/16 6.5 0.00 0.15
ARIA 160219C00007000 C 02/19/16 7.0 0.00 0.05
ARIA 160219C00007500 C 02/19/16 7.5 0.00 0.10
ARIA 160219C00008000 C 02/19/16 8.0 0.00 0.10
ARIA 160219C00008500 C 02/19/16 8.5 0.00 0.05
ARIA 160219C00009000 C 02/19/16 9.0 0.00 0.05
ARIA 160219C00009500 C 02/19/16 9.5 0.00 0.05
ARIA 160219C00010000 C 02/19/16 10.0 0.00 0.05
ARIA 160219C00010500 C 02/19/16 10.5 0.00 0.05
ARIA 160219C00011000 C 02/19/16 11.0 0.00 0.05
ARIA 160219C00012000 C 02/19/16 12.0 0.00 0.05
ARIA 160219C00013000 C 02/19/16 13.0 0.00 0.05
ARIA 160219C00014000 C 02/19/16 14.0 0.00 0.05
ARIA 160219C00015000 C 02/19/16 15.0 0.00 0.05
ARIA 160219C00016000 C 02/19/16 16.0 0.00 0.05
ARIA 160219C00017000 C 02/19/16 17.0 0.00 0.05
ARIA 160219C00018000 C 02/19/16 18.0 0.00 0.05
ARIA 160219P00000500 P 02/19/16 0.5 0.00 0.05
ARIA 160219P00001000 P 02/19/16 1.0 0.00 0.05
ARIA 160219P00001500 P 02/19/16 1.5 0.00 0.05
ARIA 160219P00002000 P 02/19/16 2.0 0.00 0.05
ARIA 160219P00002500 P 02/19/16 2.5 0.00 0.10
ARIA 160219P00003000 P 02/19/16 3.0 0.00 0.20
ARIA 160219P00003500 P 02/19/16 3.5 0.00 0.20
ARIA 160219P00004000 P 02/19/16 4.0 0.00 0.15
ARIA 160219P00004500 P 02/19/16 4.5 0.05 0.25
ARIA 160219P00005000 P 02/19/16 5.0 0.30 0.65
ARIA 160219P00005500 P 02/19/16 5.5 0.70 1.10
ARIA 160219P00006000 P 02/19/16 6.0 1.25 1.65
ARIA 160219P00006500 P 02/19/16 6.5 1.55 2.10
ARIA 160219P00007000 P 02/19/16 7.0 2.20 2.65
ARIA 160219P00007500 P 02/19/16 7.5 2.55 3.10
ARIA 160219P00008000 P 02/19/16 8.0 3.20 3.60
ARIA 160219P00008500 P 02/19/16 8.5 3.50 4.50
ARIA 160219P00009000 P 02/19/16 9.0 3.90 5.00
ARIA 160219P00009500 P 02/19/16 9.5 3.90 5.30
ARIA 160219P00010000 P 02/19/16 10.0 4.80 6.00
ARIA 160219P00010500 P 02/19/16 10.5 3.70 6.10
ARIA 160219P00011000 P 02/19/16 11.0 4.70 6.60
ARIA 160219P00012000 P 02/19/16 12.0 5.20 7.60
ARIA 160219P00013000 P 02/19/16 13.0 8.20 8.80
ARIA 160219P00014000 P 02/19/16 14.0 8.90 9.80
ARIA 160219P00015000 P 02/19/16 15.0 9.90 10.80
ARIA 160219P00016000 P 02/19/16 16.0 10.60 11.90
ARIA 160219P00017000 P 02/19/16 17.0 11.60 13.20
ARIA 160219P00018000 P 02/19/16 18.0 12.60 14.20
ARIA 160226C00000500 C 02/26/16 0.5 1.80 4.60
ARIA 160226C00001000 C 02/26/16 1.0 3.00 4.20
ARIA 160226C00001500 C 02/26/16 1.5 2.75 3.40
ARIA 160226C00002000 C 02/26/16 2.0 2.25 3.20
ARIA 160226C00002500 C 02/26/16 2.5 1.75 2.70
ARIA 160226C00003000 C 02/26/16 3.0 1.30 2.20
ARIA 160226C00003500 C 02/26/16 3.5 0.80 1.45
ARIA 160226C00004000 C 02/26/16 4.0 0.50 0.95
ARIA 160226C00004500 C 02/26/16 4.5 0.25 0.90
ARIA 160226C00005000 C 02/26/16 5.0 0.05 0.30
ARIA 160226C00005500 C 02/26/16 5.5 0.00 0.20
ARIA 160226C00006000 C 02/26/16 6.0 0.00 0.10
ARIA 160226C00006500 C 02/26/16 6.5 0.00 0.15
ARIA 160226C00007000 C 02/26/16 7.0 0.00 0.15
ARIA 160226C00007500 C 02/26/16 7.5 0.00 0.10
ARIA 160226C00008000 C 02/26/16 8.0 0.00 0.10
ARIA 160226C00008500 C 02/26/16 8.5 0.00 0.15
ARIA 160226C00009000 C 02/26/16 9.0 0.00 0.05
ARIA 160226C00009500 C 02/26/16 9.5 0.00 0.10
ARIA 160226C00010000 C 02/26/16 10.0 0.00 0.05
ARIA 160226C00010500 C 02/26/16 10.5 0.00 0.05
ARIA 160226C00011000 C 02/26/16 11.0 0.00 0.05
ARIA 160226C00011500 C 02/26/16 11.5 0.00 0.05
ARIA 160226P00000500 P 02/26/16 0.5 0.00 0.05
ARIA 160226P00001000 P 02/26/16 1.0 0.00 0.05
ARIA 160226P00001500 P 02/26/16 1.5 0.00 0.05
ARIA 160226P00002000 P 02/26/16 2.0 0.00 0.05
ARIA 160226P00002500 P 02/26/16 2.5 0.00 0.15
ARIA 160226P00003000 P 02/26/16 3.0 0.00 0.20
ARIA 160226P00003500 P 02/26/16 3.5 0.00 0.25
ARIA 160226P00004000 P 02/26/16 4.0 0.00 0.25
ARIA 160226P00004500 P 02/26/16 4.5 0.00 0.55
ARIA 160226P00005000 P 02/26/16 5.0 0.20 0.80
ARIA 160226P00005500 P 02/26/16 5.5 0.75 1.30
ARIA 160226P00006000 P 02/26/16 6.0 1.15 1.70
ARIA 160226P00006500 P 02/26/16 6.5 1.70 2.25
ARIA 160226P00007000 P 02/26/16 7.0 2.15 2.85
ARIA 160226P00007500 P 02/26/16 7.5 2.45 3.20
ARIA 160226P00008000 P 02/26/16 8.0 1.95 3.90
ARIA 160226P00008500 P 02/26/16 8.5 3.60 4.20
ARIA 160226P00009000 P 02/26/16 9.0 3.50 5.20
ARIA 160226P00009500 P 02/26/16 9.5 4.00 5.70
ARIA 160226P00010000 P 02/26/16 10.0 4.50 6.30
ARIA 160226P00010500 P 02/26/16 10.5 5.00 6.80
ARIA 160226P00011000 P 02/26/16 11.0 6.00 7.30
ARIA 160226P00011500 P 02/26/16 11.5 5.30 7.20
ARIA 160304C00000500 C 03/04/16 0.5 3.50 4.80
ARIA 160304C00001000 C 03/04/16 1.0 3.00 3.90
ARIA 160304C00001500 C 03/04/16 1.5 2.75 4.00
ARIA 160304C00002000 C 03/04/16 2.0 2.25 2.95
ARIA 160304C00002500 C 03/04/16 2.5 1.80 2.95
ARIA 160304C00003000 C 03/04/16 3.0 0.90 2.25
ARIA 160304C00003500 C 03/04/16 3.5 0.85 1.45
ARIA 160304C00004000 C 03/04/16 4.0 0.45 1.00
ARIA 160304C00004500 C 03/04/16 4.5 0.10 0.75
ARIA 160304C00005000 C 03/04/16 5.0 0.10 0.25
ARIA 160304C00005500 C 03/04/16 5.5 0.00 0.50
ARIA 160304C00006000 C 03/04/16 6.0 0.00 0.30
ARIA 160304C00006500 C 03/04/16 6.5 0.00 0.25
ARIA 160304C00007000 C 03/04/16 7.0 0.00 0.20
ARIA 160304C00007500 C 03/04/16 7.5 0.00 0.20
ARIA 160304C00008000 C 03/04/16 8.0 0.00 0.10
ARIA 160304C00008500 C 03/04/16 8.5 0.00 0.10
ARIA 160304C00009000 C 03/04/16 9.0 0.00 0.15
ARIA 160304C00009500 C 03/04/16 9.5 0.00 0.10
ARIA 160304C00010000 C 03/04/16 10.0 0.00 0.10
ARIA 160304C00010500 C 03/04/16 10.5 0.00 0.10
ARIA 160304P00000500 P 03/04/16 0.5 0.00 0.05
ARIA 160304P00001000 P 03/04/16 1.0 0.00 0.05
ARIA 160304P00001500 P 03/04/16 1.5 0.00 0.05
ARIA 160304P00002000 P 03/04/16 2.0 0.00 0.15
ARIA 160304P00002500 P 03/04/16 2.5 0.00 0.25
ARIA 160304P00003000 P 03/04/16 3.0 0.00 0.25
ARIA 160304P00003500 P 03/04/16 3.5 0.00 0.30
ARIA 160304P00004000 P 03/04/16 4.0 0.05 0.30
ARIA 160304P00004500 P 03/04/16 4.5 0.20 0.70
ARIA 160304P00005000 P 03/04/16 5.0 0.45 0.85
ARIA 160304P00005500 P 03/04/16 5.5 0.80 1.45
ARIA 160304P00006000 P 03/04/16 6.0 1.25 1.80
ARIA 160304P00006500 P 03/04/16 6.5 1.35 2.30
ARIA 160304P00007000 P 03/04/16 7.0 2.00 2.80
ARIA 160304P00007500 P 03/04/16 7.5 2.65 3.20
ARIA 160304P00008000 P 03/04/16 8.0 3.10 3.90
ARIA 160304P00008500 P 03/04/16 8.5 3.40 4.20
ARIA 160304P00009000 P 03/04/16 9.0 4.10 4.90
ARIA 160304P00009500 P 03/04/16 9.5 4.60 5.40
ARIA 160304P00010000 P 03/04/16 10.0 5.10 5.70
ARIA 160304P00010500 P 03/04/16 10.5 5.60 6.40
ARIA 160311C00000500 C 03/11/16 0.5 3.50 4.40
ARIA 160311C00001000 C 03/11/16 1.0 3.00 5.80
ARIA 160311C00001500 C 03/11/16 1.5 2.75 4.30
ARIA 160311C00002000 C 03/11/16 2.0 2.30 2.90
ARIA 160311C00002500 C 03/11/16 2.5 1.80 3.40
ARIA 160311C00003000 C 03/11/16 3.0 1.30 2.85
ARIA 160311C00003500 C 03/11/16 3.5 0.85 1.45
ARIA 160311C00004000 C 03/11/16 4.0 0.30 1.05
ARIA 160311C00004500 C 03/11/16 4.5 0.25 0.65
ARIA 160311C00005000 C 03/11/16 5.0 0.10 0.40
ARIA 160311C00005500 C 03/11/16 5.5 0.00 0.25
ARIA 160311C00006000 C 03/11/16 6.0 0.00 0.20
ARIA 160311C00006500 C 03/11/16 6.5 0.00 0.25
ARIA 160311C00007000 C 03/11/16 7.0 0.00 0.25
ARIA 160311C00007500 C 03/11/16 7.5 0.00 0.20
ARIA 160311C00008000 C 03/11/16 8.0 0.00 0.15
ARIA 160311C00008500 C 03/11/16 8.5 0.00 0.20
ARIA 160311C00009000 C 03/11/16 9.0 0.00 0.15
ARIA 160311C00009500 C 03/11/16 9.5 0.00 0.15
ARIA 160311C00010000 C 03/11/16 10.0 0.00 0.15
ARIA 160311C00010500 C 03/11/16 10.5 0.00 0.10
ARIA 160311P00000500 P 03/11/16 0.5 0.00 0.05
ARIA 160311P00001000 P 03/11/16 1.0 0.00 0.05
ARIA 160311P00001500 P 03/11/16 1.5 0.00 0.05
ARIA 160311P00002000 P 03/11/16 2.0 0.00 0.15
ARIA 160311P00002500 P 03/11/16 2.5 0.00 0.25
ARIA 160311P00003000 P 03/11/16 3.0 0.00 0.25
ARIA 160311P00003500 P 03/11/16 3.5 0.00 0.45
ARIA 160311P00004000 P 03/11/16 4.0 0.00 0.55
ARIA 160311P00004500 P 03/11/16 4.5 0.20 0.70
ARIA 160311P00005000 P 03/11/16 5.0 0.50 1.00
ARIA 160311P00005500 P 03/11/16 5.5 0.85 1.40
ARIA 160311P00006000 P 03/11/16 6.0 1.25 1.70
ARIA 160311P00006500 P 03/11/16 6.5 1.70 2.30
ARIA 160311P00007000 P 03/11/16 7.0 2.00 2.75
ARIA 160311P00007500 P 03/11/16 7.5 2.65 3.30
ARIA 160311P00008000 P 03/11/16 8.0 3.00 3.90
ARIA 160311P00008500 P 03/11/16 8.5 3.40 4.20
ARIA 160311P00009000 P 03/11/16 9.0 4.10 4.80
ARIA 160311P00009500 P 03/11/16 9.5 4.60 5.20
ARIA 160311P00010000 P 03/11/16 10.0 5.10 5.70
ARIA 160311P00010500 P 03/11/16 10.5 5.60 7.00
ARIA 160318C00001000 C 03/18/16 1.0 3.40 3.90
ARIA 160318C00002000 C 03/18/16 2.0 2.30 2.85
ARIA 160318C00003000 C 03/18/16 3.0 1.45 2.05
ARIA 160318C00004000 C 03/18/16 4.0 0.65 1.00
ARIA 160318C00005000 C 03/18/16 5.0 0.15 0.35
ARIA 160318C00006000 C 03/18/16 6.0 0.00 0.20
ARIA 160318C00007000 C 03/18/16 7.0 0.00 0.25
ARIA 160318C00008000 C 03/18/16 8.0 0.00 0.20
ARIA 160318C00009000 C 03/18/16 9.0 0.00 0.15
ARIA 160318C00010000 C 03/18/16 10.0 0.00 0.15
ARIA 160318C00011000 C 03/18/16 11.0 0.00 0.15
ARIA 160318P00001000 P 03/18/16 1.0 0.00 0.05
ARIA 160318P00002000 P 03/18/16 2.0 0.00 0.15
ARIA 160318P00003000 P 03/18/16 3.0 0.00 0.25
ARIA 160318P00004000 P 03/18/16 4.0 0.15 0.30
ARIA 160318P00005000 P 03/18/16 5.0 0.55 0.85
ARIA 160318P00006000 P 03/18/16 6.0 1.30 1.60
ARIA 160318P00007000 P 03/18/16 7.0 2.20 2.70
ARIA 160318P00008000 P 03/18/16 8.0 3.20 4.00
ARIA 160318P00009000 P 03/18/16 9.0 4.20 5.00
ARIA 160318P00010000 P 03/18/16 10.0 5.20 6.00
ARIA 160318P00011000 P 03/18/16 11.0 5.90 6.90
ARIA 160324C00000500 C 03/24/16 0.5 3.30 4.80
ARIA 160324C00001000 C 03/24/16 1.0 3.00 4.00
ARIA 160324C00001500 C 03/24/16 1.5 2.75 3.50
ARIA 160324C00002000 C 03/24/16 2.0 1.95 3.50
ARIA 160324C00002500 C 03/24/16 2.5 1.40 2.45
ARIA 160324C00003000 C 03/24/16 3.0 1.35 2.15
ARIA 160324C00003500 C 03/24/16 3.5 0.90 1.50
ARIA 160324C00004000 C 03/24/16 4.0 0.50 1.15
ARIA 160324C00004500 C 03/24/16 4.5 0.15 0.80
ARIA 160324C00005000 C 03/24/16 5.0 0.15 0.50
ARIA 160324C00005500 C 03/24/16 5.5 0.05 0.40
ARIA 160324C00006000 C 03/24/16 6.0 0.00 0.25
ARIA 160324C00006500 C 03/24/16 6.5 0.00 0.30
ARIA 160324C00007000 C 03/24/16 7.0 0.00 0.25
ARIA 160324C00007500 C 03/24/16 7.5 0.00 0.25
ARIA 160324C00008000 C 03/24/16 8.0 0.00 0.25
ARIA 160324C00008500 C 03/24/16 8.5 0.00 0.20
ARIA 160324C00009000 C 03/24/16 9.0 0.00 0.20
ARIA 160324C00009500 C 03/24/16 9.5 0.00 0.15
ARIA 160324C00010000 C 03/24/16 10.0 0.00 0.15
ARIA 160324P00000500 P 03/24/16 0.5 0.00 0.05
ARIA 160324P00001000 P 03/24/16 1.0 0.00 0.05
ARIA 160324P00001500 P 03/24/16 1.5 0.00 0.10
ARIA 160324P00002000 P 03/24/16 2.0 0.00 0.20
ARIA 160324P00002500 P 03/24/16 2.5 0.00 0.25
ARIA 160324P00003000 P 03/24/16 3.0 0.00 0.30
ARIA 160324P00003500 P 03/24/16 3.5 0.05 0.55
ARIA 160324P00004000 P 03/24/16 4.0 0.15 0.60
ARIA 160324P00004500 P 03/24/16 4.5 0.30 0.75
ARIA 160324P00005000 P 03/24/16 5.0 0.55 1.05
ARIA 160324P00005500 P 03/24/16 5.5 0.90 1.45
ARIA 160324P00006000 P 03/24/16 6.0 1.30 2.00
ARIA 160324P00006500 P 03/24/16 6.5 1.35 2.35
ARIA 160324P00007000 P 03/24/16 7.0 2.20 3.10
ARIA 160324P00007500 P 03/24/16 7.5 2.50 3.30
ARIA 160324P00008000 P 03/24/16 8.0 3.20 3.90
ARIA 160324P00008500 P 03/24/16 8.5 3.60 4.60
ARIA 160324P00009000 P 03/24/16 9.0 4.10 5.00
ARIA 160324P00009500 P 03/24/16 9.5 4.60 5.50
ARIA 160324P00010000 P 03/24/16 10.0 5.10 6.00
ARIA 160401C00000500 C 04/01/16 0.5 3.30 5.00
ARIA 160401C00001000 C 04/01/16 1.0 2.80 5.60
ARIA 160401C00001500 C 04/01/16 1.5 2.35 3.60
ARIA 160401C00002000 C 04/01/16 2.0 1.85 4.60
ARIA 160401C00002500 C 04/01/16 2.5 0.90 4.80
ARIA 160401C00003000 C 04/01/16 3.0 1.25 2.10
ARIA 160401C00003500 C 04/01/16 3.5 0.75 1.75
ARIA 160401C00004000 C 04/01/16 4.0 0.30 1.20
ARIA 160401C00004500 C 04/01/16 4.5 0.15 0.95
ARIA 160401C00005000 C 04/01/16 5.0 0.20 0.55
ARIA 160401C00005500 C 04/01/16 5.5 0.00 0.50
ARIA 160401C00006000 C 04/01/16 6.0 0.00 0.30
ARIA 160401C00006500 C 04/01/16 6.5 0.00 0.30
ARIA 160401C00007000 C 04/01/16 7.0 0.00 0.25
ARIA 160401C00007500 C 04/01/16 7.5 0.00 0.30
ARIA 160401C00008000 C 04/01/16 8.0 0.00 0.25
ARIA 160401C00008500 C 04/01/16 8.5 0.00 0.20
ARIA 160401C00009000 C 04/01/16 9.0 0.00 0.20
ARIA 160401P00000500 P 04/01/16 0.5 0.00 0.05
ARIA 160401P00001000 P 04/01/16 1.0 0.00 0.05
ARIA 160401P00001500 P 04/01/16 1.5 0.00 0.15
ARIA 160401P00002000 P 04/01/16 2.0 0.00 0.25
ARIA 160401P00002500 P 04/01/16 2.5 0.00 0.30
ARIA 160401P00003000 P 04/01/16 3.0 0.00 0.45
ARIA 160401P00003500 P 04/01/16 3.5 0.00 0.35
ARIA 160401P00004000 P 04/01/16 4.0 0.15 0.75
ARIA 160401P00004500 P 04/01/16 4.5 0.15 0.85
ARIA 160401P00005000 P 04/01/16 5.0 0.55 1.35
ARIA 160401P00005500 P 04/01/16 5.5 0.70 1.65
ARIA 160401P00006000 P 04/01/16 6.0 0.95 2.05
ARIA 160401P00006500 P 04/01/16 6.5 1.55 2.45
ARIA 160401P00007000 P 04/01/16 7.0 2.15 2.90
ARIA 160401P00007500 P 04/01/16 7.5 2.65 3.80
ARIA 160401P00008000 P 04/01/16 8.0 3.10 5.80
ARIA 160401P00008500 P 04/01/16 8.5 3.60 6.20
ARIA 160401P00009000 P 04/01/16 9.0 4.00 6.80
ARIA 160520C00001000 C 05/20/16 1.0 3.30 3.90
ARIA 160520C00002000 C 05/20/16 2.0 2.45 2.90
ARIA 160520C00003000 C 05/20/16 3.0 1.65 2.00
ARIA 160520C00004000 C 05/20/16 4.0 0.90 1.25
ARIA 160520C00005000 C 05/20/16 5.0 0.45 0.70
ARIA 160520C00006000 C 05/20/16 6.0 0.20 0.45
ARIA 160520C00007000 C 05/20/16 7.0 0.10 0.25
ARIA 160520C00008000 C 05/20/16 8.0 0.05 0.15
ARIA 160520C00009000 C 05/20/16 9.0 0.00 0.20
ARIA 160520C00010000 C 05/20/16 10.0 0.00 0.25
ARIA 160520C00011000 C 05/20/16 11.0 0.00 0.15
ARIA 160520C00012000 C 05/20/16 12.0 0.00 0.15
ARIA 160520C00013000 C 05/20/16 13.0 0.00 0.15
ARIA 160520C00014000 C 05/20/16 14.0 0.00 0.15
ARIA 160520C00015000 C 05/20/16 15.0 0.00 0.10
ARIA 160520C00016000 C 05/20/16 16.0 0.00 0.10
ARIA 160520P00001000 P 05/20/16 1.0 0.00 0.10
ARIA 160520P00002000 P 05/20/16 2.0 0.00 0.30
ARIA 160520P00003000 P 05/20/16 3.0 0.10 0.25
ARIA 160520P00004000 P 05/20/16 4.0 0.35 0.55
ARIA 160520P00005000 P 05/20/16 5.0 0.80 1.10
ARIA 160520P00006000 P 05/20/16 6.0 1.55 1.80
ARIA 160520P00007000 P 05/20/16 7.0 2.35 2.70
ARIA 160520P00008000 P 05/20/16 8.0 3.20 3.70
ARIA 160520P00009000 P 05/20/16 9.0 4.20 4.70
ARIA 160520P00010000 P 05/20/16 10.0 5.20 5.60
ARIA 160520P00011000 P 05/20/16 11.0 6.20 6.80
ARIA 160520P00012000 P 05/20/16 12.0 7.20 7.80
ARIA 160520P00013000 P 05/20/16 13.0 6.10 9.50
ARIA 160520P00014000 P 05/20/16 14.0 7.10 10.50
ARIA 160520P00015000 P 05/20/16 15.0 8.30 11.50
ARIA 160520P00016000 P 05/20/16 16.0 10.30 12.70
ARIA 160617C00001000 C 06/17/16 1.0 3.40 3.90
ARIA 160617C00002000 C 06/17/16 2.0 2.50 2.90
ARIA 160617C00003000 C 06/17/16 3.0 1.65 2.00
ARIA 160617C00004000 C 06/17/16 4.0 1.00 1.35
ARIA 160617C00005000 C 06/17/16 5.0 0.55 0.80
ARIA 160617C00006000 C 06/17/16 6.0 0.30 0.55
ARIA 160617C00007000 C 06/17/16 7.0 0.10 0.35
ARIA 160617C00008000 C 06/17/16 8.0 0.05 0.25
ARIA 160617C00009000 C 06/17/16 9.0 0.00 0.35
ARIA 160617C00010000 C 06/17/16 10.0 0.00 0.35
ARIA 160617C00011000 C 06/17/16 11.0 0.00 0.30
ARIA 160617P00001000 P 06/17/16 1.0 0.00 0.15
ARIA 160617P00002000 P 06/17/16 2.0 0.00 0.35
ARIA 160617P00003000 P 06/17/16 3.0 0.15 0.30
ARIA 160617P00004000 P 06/17/16 4.0 0.45 0.65
ARIA 160617P00005000 P 06/17/16 5.0 0.90 1.20
ARIA 160617P00006000 P 06/17/16 6.0 1.60 1.95
ARIA 160617P00007000 P 06/17/16 7.0 2.45 2.80
ARIA 160617P00008000 P 06/17/16 8.0 3.30 3.70
ARIA 160617P00009000 P 06/17/16 9.0 4.30 4.70
ARIA 160617P00010000 P 06/17/16 10.0 5.20 5.60
ARIA 160617P00011000 P 06/17/16 11.0 6.20 6.60
ARIA 160819C00001000 C 08/19/16 1.0 3.40 3.90
ARIA 160819C00002000 C 08/19/16 2.0 2.55 2.95
ARIA 160819C00003000 C 08/19/16 3.0 1.75 2.20
ARIA 160819C00004000 C 08/19/16 4.0 1.20 1.55
ARIA 160819C00005000 C 08/19/16 5.0 0.75 1.05
ARIA 160819C00006000 C 08/19/16 6.0 0.45 0.70
ARIA 160819C00007000 C 08/19/16 7.0 0.20 0.50
ARIA 160819C00008000 C 08/19/16 8.0 0.10 0.30
ARIA 160819C00009000 C 08/19/16 9.0 0.05 0.25
ARIA 160819C00010000 C 08/19/16 10.0 0.00 0.35
ARIA 160819C00011000 C 08/19/16 11.0 0.00 0.40
ARIA 160819C00012000 C 08/19/16 12.0 0.00 0.40
ARIA 160819P00001000 P 08/19/16 1.0 0.00 0.20
ARIA 160819P00002000 P 08/19/16 2.0 0.05 0.45
ARIA 160819P00003000 P 08/19/16 3.0 0.25 0.45
ARIA 160819P00004000 P 08/19/16 4.0 0.60 0.85
ARIA 160819P00005000 P 08/19/16 5.0 1.10 1.40
ARIA 160819P00006000 P 08/19/16 6.0 1.75 2.15
ARIA 160819P00007000 P 08/19/16 7.0 2.55 2.95
ARIA 160819P00008000 P 08/19/16 8.0 3.30 3.90
ARIA 160819P00009000 P 08/19/16 9.0 4.20 4.80
ARIA 160819P00010000 P 08/19/16 10.0 5.30 5.70
ARIA 160819P00011000 P 08/19/16 11.0 6.20 6.70
ARIA 160819P00012000 P 08/19/16 12.0 7.20 7.70
ARIA 170120C00001000 C 01/20/17 1.0 3.40 4.00
ARIA 170120C00002000 C 01/20/17 2.0 2.60 3.20
ARIA 170120C00003000 C 01/20/17 3.0 1.95 2.50
ARIA 170120C00004000 C 01/20/17 4.0 1.25 1.95
ARIA 170120C00005000 C 01/20/17 5.0 1.05 1.45
ARIA 170120C00007000 C 01/20/17 7.0 0.40 0.95
ARIA 170120C00010000 C 01/20/17 10.0 0.20 0.55
ARIA 170120C00012000 C 01/20/17 12.0 0.10 0.40
ARIA 170120C00015000 C 01/20/17 15.0 0.05 0.55
ARIA 170120C00017000 C 01/20/17 17.0 0.00 0.45
ARIA 170120P00001000 P 01/20/17 1.0 0.00 0.30
ARIA 170120P00002000 P 01/20/17 2.0 0.15 0.70
ARIA 170120P00003000 P 01/20/17 3.0 0.45 0.70
ARIA 170120P00004000 P 01/20/17 4.0 0.85 1.40
ARIA 170120P00005000 P 01/20/17 5.0 1.40 1.80
ARIA 170120P00007000 P 01/20/17 7.0 2.75 3.30
ARIA 170120P00010000 P 01/20/17 10.0 5.30 5.90
ARIA 170120P00012000 P 01/20/17 12.0 7.20 7.80
ARIA 170120P00015000 P 01/20/17 15.0 10.20 10.80
ARIA 170120P00017000 P 01/20/17 17.0 12.20 13.00
ARIA 180119C00002000 C 01/19/18 2.0 2.35 3.60
ARIA 180119C00003000 C 01/19/18 3.0 2.10 2.95
ARIA 180119C00004000 C 01/19/18 4.0 1.25 2.55
ARIA 180119C00005000 C 01/19/18 5.0 0.90 2.20
ARIA 180119C00007000 C 01/19/18 7.0 1.15 1.70
ARIA 180119C00010000 C 01/19/18 10.0 0.00 1.25
ARIA 180119C00012000 C 01/19/18 12.0 0.00 1.05
ARIA 180119P00002000 P 01/19/18 2.0 0.15 1.00
ARIA 180119P00003000 P 01/19/18 3.0 0.80 1.35
ARIA 180119P00004000 P 01/19/18 4.0 1.30 2.00
ARIA 180119P00005000 P 01/19/18 5.0 1.90 2.55
ARIA 180119P00007000 P 01/19/18 7.0 2.45 4.60
ARIA 180119P00010000 P 01/19/18 10.0 5.10 7.00
ARIA 180119P00012000 P 01/19/18 12.0 6.90 8.80

OPRA data is delayed 15 minutes.