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 Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ARIA 150306C00000500 C 03/06/15 0.5 6.70 8.00
ARIA 150306C00001000 C 03/06/15 1.0 6.80 7.40
ARIA 150306C00001500 C 03/06/15 1.5 6.20 7.20
ARIA 150306C00002000 C 03/06/15 2.0 5.70 6.70
ARIA 150306C00002500 C 03/06/15 2.5 3.50 8.00
ARIA 150306C00003000 C 03/06/15 3.0 2.95 7.40
ARIA 150306C00003500 C 03/06/15 3.5 2.40 7.00
ARIA 150306C00004000 C 03/06/15 4.0 2.50 6.00
ARIA 150306C00004500 C 03/06/15 4.5 2.40 4.20
ARIA 150306C00005000 C 03/06/15 5.0 1.60 4.70
ARIA 150306C00005500 C 03/06/15 5.5 2.25 2.85
ARIA 150306C00006000 C 03/06/15 6.0 1.55 2.70
ARIA 150306C00006500 C 03/06/15 6.5 1.15 2.20
ARIA 150306C00007000 C 03/06/15 7.0 1.00 1.60
ARIA 150306C00007500 C 03/06/15 7.5 0.60 1.00
ARIA 150306C00008000 C 03/06/15 8.0 0.25 0.40
ARIA 150306C00008500 C 03/06/15 8.5 0.10 0.15
ARIA 150306C00009000 C 03/06/15 9.0 0.05 0.10
ARIA 150306C00009500 C 03/06/15 9.5 0.00 0.10
ARIA 150306C00010000 C 03/06/15 10.0 0.00 0.05
ARIA 150306C00010500 C 03/06/15 10.5 0.00 0.55
ARIA 150306C00011000 C 03/06/15 11.0 0.00 0.25
ARIA 150306C00011500 C 03/06/15 11.5 0.00 0.15
ARIA 150306C00012000 C 03/06/15 12.0 0.00 0.55
ARIA 150306C00012500 C 03/06/15 12.5 0.00 0.80
ARIA 150306C00013000 C 03/06/15 13.0 0.00 0.60
ARIA 150306C00013500 C 03/06/15 13.5 0.00 0.10
ARIA 150306C00014000 C 03/06/15 14.0 0.00 0.15
ARIA 150306C00014500 C 03/06/15 14.5 0.00 0.55
ARIA 150306C00015000 C 03/06/15 15.0 0.00 0.20
ARIA 150306C00015500 C 03/06/15 15.5 0.00 0.55
ARIA 150306P00000500 P 03/06/15 0.5 0.00 0.20
ARIA 150306P00001000 P 03/06/15 1.0 0.00 0.55
ARIA 150306P00001500 P 03/06/15 1.5 0.00 0.75
ARIA 150306P00002000 P 03/06/15 2.0 0.00 0.15
ARIA 150306P00002500 P 03/06/15 2.5 0.00 0.55
ARIA 150306P00003000 P 03/06/15 3.0 0.00 0.55
ARIA 150306P00003500 P 03/06/15 3.5 0.00 0.55
ARIA 150306P00004000 P 03/06/15 4.0 0.00 0.55
ARIA 150306P00004500 P 03/06/15 4.5 0.00 0.55
ARIA 150306P00005000 P 03/06/15 5.0 0.00 0.15
ARIA 150306P00005500 P 03/06/15 5.5 0.00 0.10
ARIA 150306P00006000 P 03/06/15 6.0 0.00 0.55
ARIA 150306P00006500 P 03/06/15 6.5 0.00 0.10
ARIA 150306P00007000 P 03/06/15 7.0 0.00 0.35
ARIA 150306P00007500 P 03/06/15 7.5 0.00 0.15
ARIA 150306P00008000 P 03/06/15 8.0 0.15 0.25
ARIA 150306P00008500 P 03/06/15 8.5 0.30 0.70
ARIA 150306P00009000 P 03/06/15 9.0 0.70 1.15
ARIA 150306P00009500 P 03/06/15 9.5 1.10 1.55
ARIA 150306P00010000 P 03/06/15 10.0 1.50 2.20
ARIA 150306P00010500 P 03/06/15 10.5 1.45 3.30
ARIA 150306P00011000 P 03/06/15 11.0 2.20 3.40
ARIA 150306P00011500 P 03/06/15 11.5 3.10 3.50
ARIA 150306P00012000 P 03/06/15 12.0 3.30 4.30
ARIA 150306P00012500 P 03/06/15 12.5 4.10 4.50
ARIA 150306P00013000 P 03/06/15 13.0 4.30 5.30
ARIA 150306P00013500 P 03/06/15 13.5 4.80 5.80
ARIA 150306P00014000 P 03/06/15 14.0 5.20 6.40
ARIA 150306P00014500 P 03/06/15 14.5 5.70 6.90
ARIA 150306P00015000 P 03/06/15 15.0 6.60 7.00
ARIA 150306P00015500 P 03/06/15 15.5 7.10 7.50
ARIA 150313C00000500 C 03/13/15 0.5 6.70 8.30
ARIA 150313C00001000 C 03/13/15 1.0 6.70 7.90
ARIA 150313C00001500 C 03/13/15 1.5 6.30 7.20
ARIA 150313C00002000 C 03/13/15 2.0 4.00 8.50
ARIA 150313C00002500 C 03/13/15 2.5 3.50 8.00
ARIA 150313C00003000 C 03/13/15 3.0 3.00 7.50
ARIA 150313C00003500 C 03/13/15 3.5 2.50 6.90
ARIA 150313C00004000 C 03/13/15 4.0 1.90 6.40
ARIA 150313C00004500 C 03/13/15 4.5 3.20 4.20
ARIA 150313C00005000 C 03/13/15 5.0 1.10 5.40
ARIA 150313C00005500 C 03/13/15 5.5 2.25 3.20
ARIA 150313C00006000 C 03/13/15 6.0 1.70 2.65
ARIA 150313C00006500 C 03/13/15 6.5 1.40 2.10
ARIA 150313C00007000 C 03/13/15 7.0 1.00 1.55
ARIA 150313C00007500 C 03/13/15 7.5 0.75 1.15
ARIA 150313C00008000 C 03/13/15 8.0 0.35 0.60
ARIA 150313C00008500 C 03/13/15 8.5 0.25 0.45
ARIA 150313C00009000 C 03/13/15 9.0 0.00 0.50
ARIA 150313C00009500 C 03/13/15 9.5 0.00 0.55
ARIA 150313C00010000 C 03/13/15 10.0 0.05 0.40
ARIA 150313C00010500 C 03/13/15 10.5 0.00 0.85
ARIA 150313C00011000 C 03/13/15 11.0 0.00 0.60
ARIA 150313C00011500 C 03/13/15 11.5 0.00 0.60
ARIA 150313C00012000 C 03/13/15 12.0 0.00 0.80
ARIA 150313C00012500 C 03/13/15 12.5 0.00 0.80
ARIA 150313C00013000 C 03/13/15 13.0 0.00 0.80
ARIA 150313C00013500 C 03/13/15 13.5 0.00 0.50
ARIA 150313C00014000 C 03/13/15 14.0 0.00 0.25
ARIA 150313C00014500 C 03/13/15 14.5 0.00 0.10
ARIA 150313P00000500 P 03/13/15 0.5 0.00 0.80
ARIA 150313P00001000 P 03/13/15 1.0 0.00 0.85
ARIA 150313P00001500 P 03/13/15 1.5 0.00 0.85
ARIA 150313P00002000 P 03/13/15 2.0 0.00 0.85
ARIA 150313P00002500 P 03/13/15 2.5 0.00 0.85
ARIA 150313P00003000 P 03/13/15 3.0 0.00 0.55
ARIA 150313P00003500 P 03/13/15 3.5 0.00 0.85
ARIA 150313P00004000 P 03/13/15 4.0 0.00 0.80
ARIA 150313P00004500 P 03/13/15 4.5 0.00 0.80
ARIA 150313P00005000 P 03/13/15 5.0 0.00 0.80
ARIA 150313P00005500 P 03/13/15 5.5 0.00 0.80
ARIA 150313P00006000 P 03/13/15 6.0 0.00 0.55
ARIA 150313P00006500 P 03/13/15 6.5 0.00 0.10
ARIA 150313P00007000 P 03/13/15 7.0 0.05 0.40
ARIA 150313P00007500 P 03/13/15 7.5 0.00 0.40
ARIA 150313P00008000 P 03/13/15 8.0 0.25 0.40
ARIA 150313P00008500 P 03/13/15 8.5 0.15 1.00
ARIA 150313P00009000 P 03/13/15 9.0 0.40 1.30
ARIA 150313P00009500 P 03/13/15 9.5 0.85 2.10
ARIA 150313P00010000 P 03/13/15 10.0 1.50 2.30
ARIA 150313P00010500 P 03/13/15 10.5 1.95 2.85
ARIA 150313P00011000 P 03/13/15 11.0 2.45 3.40
ARIA 150313P00011500 P 03/13/15 11.5 2.90 3.80
ARIA 150313P00012000 P 03/13/15 12.0 2.40 4.30
ARIA 150313P00012500 P 03/13/15 12.5 2.60 4.80
ARIA 150313P00013000 P 03/13/15 13.0 2.75 6.70
ARIA 150313P00013500 P 03/13/15 13.5 3.70 7.20
ARIA 150313P00014000 P 03/13/15 14.0 4.90 6.90
ARIA 150313P00014500 P 03/13/15 14.5 5.40 7.40
ARIA 150320C00000500 C 03/20/15 0.5 7.20 8.20
ARIA 150320C00001000 C 03/20/15 1.0 6.70 7.70
ARIA 150320C00001500 C 03/20/15 1.5 6.20 7.20
ARIA 150320C00002000 C 03/20/15 2.0 5.70 6.80
ARIA 150320C00002500 C 03/20/15 2.5 5.20 6.30
ARIA 150320C00003000 C 03/20/15 3.0 5.00 5.40
ARIA 150320C00003500 C 03/20/15 3.5 4.50 4.90
ARIA 150320C00004000 C 03/20/15 4.0 3.90 4.40
ARIA 150320C00004500 C 03/20/15 4.5 3.40 3.90
ARIA 150320C00005000 C 03/20/15 5.0 3.00 3.40
ARIA 150320C00005500 C 03/20/15 5.5 2.55 2.85
ARIA 150320C00006000 C 03/20/15 6.0 2.05 2.35
ARIA 150320C00006500 C 03/20/15 6.5 1.60 1.95
ARIA 150320C00007000 C 03/20/15 7.0 1.25 1.35
ARIA 150320C00007500 C 03/20/15 7.5 0.85 1.15
ARIA 150320C00008000 C 03/20/15 8.0 0.55 0.65
ARIA 150320C00008500 C 03/20/15 8.5 0.30 0.45
ARIA 150320C00009000 C 03/20/15 9.0 0.20 0.35
ARIA 150320C00009500 C 03/20/15 9.5 0.10 0.20
ARIA 150320C00010000 C 03/20/15 10.0 0.05 0.20
ARIA 150320C00010500 C 03/20/15 10.5 0.05 0.40
ARIA 150320C00011000 C 03/20/15 11.0 0.05 0.15
ARIA 150320C00011500 C 03/20/15 11.5 0.00 0.20
ARIA 150320C00012000 C 03/20/15 12.0 0.00 0.15
ARIA 150320C00012500 C 03/20/15 12.5 0.00 0.20
ARIA 150320C00013000 C 03/20/15 13.0 0.00 0.15
ARIA 150320C00013500 C 03/20/15 13.5 0.00 0.15
ARIA 150320C00014000 C 03/20/15 14.0 0.00 0.15
ARIA 150320C00014500 C 03/20/15 14.5 0.00 0.35
ARIA 150320C00015000 C 03/20/15 15.0 0.00 0.35
ARIA 150320C00015500 C 03/20/15 15.5 0.00 0.35
ARIA 150320P00000500 P 03/20/15 0.5 0.00 0.20
ARIA 150320P00001000 P 03/20/15 1.0 0.00 0.35
ARIA 150320P00001500 P 03/20/15 1.5 0.00 0.35
ARIA 150320P00002000 P 03/20/15 2.0 0.00 0.35
ARIA 150320P00002500 P 03/20/15 2.5 0.00 0.15
ARIA 150320P00003000 P 03/20/15 3.0 0.00 0.15
ARIA 150320P00003500 P 03/20/15 3.5 0.00 0.10
ARIA 150320P00004000 P 03/20/15 4.0 0.00 0.10
ARIA 150320P00004500 P 03/20/15 4.5 0.00 0.10
ARIA 150320P00005000 P 03/20/15 5.0 0.00 0.35
ARIA 150320P00005500 P 03/20/15 5.5 0.00 0.35
ARIA 150320P00006000 P 03/20/15 6.0 0.00 0.10
ARIA 150320P00006500 P 03/20/15 6.5 0.00 0.35
ARIA 150320P00007000 P 03/20/15 7.0 0.00 0.25
ARIA 150320P00007500 P 03/20/15 7.5 0.15 0.50
ARIA 150320P00008000 P 03/20/15 8.0 0.40 0.50
ARIA 150320P00008500 P 03/20/15 8.5 0.60 0.80
ARIA 150320P00009000 P 03/20/15 9.0 0.95 1.35
ARIA 150320P00009500 P 03/20/15 9.5 1.30 1.65
ARIA 150320P00010000 P 03/20/15 10.0 1.75 2.15
ARIA 150320P00010500 P 03/20/15 10.5 2.20 2.55
ARIA 150320P00011000 P 03/20/15 11.0 2.65 3.10
ARIA 150320P00011500 P 03/20/15 11.5 3.00 3.70
ARIA 150320P00012000 P 03/20/15 12.0 3.60 4.00
ARIA 150320P00012500 P 03/20/15 12.5 4.00 4.70
ARIA 150320P00013000 P 03/20/15 13.0 4.40 5.20
ARIA 150320P00013500 P 03/20/15 13.5 4.90 5.70
ARIA 150320P00014000 P 03/20/15 14.0 5.30 6.30
ARIA 150320P00014500 P 03/20/15 14.5 5.80 6.80
ARIA 150320P00015000 P 03/20/15 15.0 6.30 7.30
ARIA 150320P00015500 P 03/20/15 15.5 6.80 7.80
ARIA 150327C00000500 C 03/27/15 0.5 6.50 8.20
ARIA 150327C00001000 C 03/27/15 1.0 6.60 7.80
ARIA 150327C00001500 C 03/27/15 1.5 6.20 7.20
ARIA 150327C00002000 C 03/27/15 2.0 5.60 6.70
ARIA 150327C00002500 C 03/27/15 2.5 5.10 6.20
ARIA 150327C00003000 C 03/27/15 3.0 4.40 5.70
ARIA 150327C00003500 C 03/27/15 3.5 3.90 5.20
ARIA 150327C00004000 C 03/27/15 4.0 2.70 4.70
ARIA 150327C00004500 C 03/27/15 4.5 1.50 5.90
ARIA 150327C00005000 C 03/27/15 5.0 2.15 3.60
ARIA 150327C00005500 C 03/27/15 5.5 1.60 3.10
ARIA 150327C00006000 C 03/27/15 6.0 2.00 2.55
ARIA 150327C00006500 C 03/27/15 6.5 1.55 2.10
ARIA 150327C00007000 C 03/27/15 7.0 1.05 1.65
ARIA 150327C00007500 C 03/27/15 7.5 0.80 1.30
ARIA 150327C00008000 C 03/27/15 8.0 0.60 0.90
ARIA 150327C00008500 C 03/27/15 8.5 0.40 0.60
ARIA 150327C00009000 C 03/27/15 9.0 0.25 0.50
ARIA 150327C00009500 C 03/27/15 9.5 0.00 0.75
ARIA 150327C00010000 C 03/27/15 10.0 0.00 0.75
ARIA 150327C00010500 C 03/27/15 10.5 0.00 1.10
ARIA 150327C00011000 C 03/27/15 11.0 0.00 1.05
ARIA 150327C00011500 C 03/27/15 11.5 0.00 1.50
ARIA 150327C00012000 C 03/27/15 12.0 0.00 0.80
ARIA 150327C00012500 C 03/27/15 12.5 0.00 1.85
ARIA 150327C00013000 C 03/27/15 13.0 0.00 0.75
ARIA 150327C00013500 C 03/27/15 13.5 0.00 0.45
ARIA 150327C00014000 C 03/27/15 14.0 0.00 0.75
ARIA 150327C00014500 C 03/27/15 14.5 0.00 0.75
ARIA 150327C00015000 C 03/27/15 15.0 0.00 1.60
ARIA 150327P00000500 P 03/27/15 0.5 0.00 4.80
ARIA 150327P00001000 P 03/27/15 1.0 0.00 0.75
ARIA 150327P00001500 P 03/27/15 1.5 0.00 1.85
ARIA 150327P00002000 P 03/27/15 2.0 0.00 0.10
ARIA 150327P00002500 P 03/27/15 2.5 0.00 1.85
ARIA 150327P00003000 P 03/27/15 3.0 0.00 1.00
ARIA 150327P00003500 P 03/27/15 3.5 0.00 0.75
ARIA 150327P00004000 P 03/27/15 4.0 0.00 0.75
ARIA 150327P00004500 P 03/27/15 4.5 0.00 0.75
ARIA 150327P00005000 P 03/27/15 5.0 0.00 0.75
ARIA 150327P00005500 P 03/27/15 5.5 0.00 0.80
ARIA 150327P00006000 P 03/27/15 6.0 0.00 0.55
ARIA 150327P00006500 P 03/27/15 6.5 0.00 0.05
ARIA 150327P00007000 P 03/27/15 7.0 0.00 0.30
ARIA 150327P00007500 P 03/27/15 7.5 0.00 0.55
ARIA 150327P00008000 P 03/27/15 8.0 0.00 1.00
ARIA 150327P00008500 P 03/27/15 8.5 0.00 1.35
ARIA 150327P00009000 P 03/27/15 9.0 0.00 3.00
ARIA 150327P00009500 P 03/27/15 9.5 1.25 2.65
ARIA 150327P00010000 P 03/27/15 10.0 1.60 2.50
ARIA 150327P00010500 P 03/27/15 10.5 1.95 3.30
ARIA 150327P00011000 P 03/27/15 11.0 2.55 3.50
ARIA 150327P00011500 P 03/27/15 11.5 3.00 4.20
ARIA 150327P00012000 P 03/27/15 12.0 3.40 4.60
ARIA 150327P00012500 P 03/27/15 12.5 4.00 5.40
ARIA 150327P00013000 P 03/27/15 13.0 4.50 5.60
ARIA 150327P00013500 P 03/27/15 13.5 5.00 5.90
ARIA 150327P00014000 P 03/27/15 14.0 5.50 6.30
ARIA 150327P00014500 P 03/27/15 14.5 5.80 6.90
ARIA 150327P00015000 P 03/27/15 15.0 6.50 7.10
ARIA 150402C00000500 C 04/02/15 0.5 7.10 8.20
ARIA 150402C00001000 C 04/02/15 1.0 6.70 7.70
ARIA 150402C00001500 C 04/02/15 1.5 6.20 7.10
ARIA 150402C00002000 C 04/02/15 2.0 5.20 6.60
ARIA 150402C00002500 C 04/02/15 2.5 5.10 6.10
ARIA 150402C00003000 C 04/02/15 3.0 4.40 5.60
ARIA 150402C00003500 C 04/02/15 3.5 3.90 5.10
ARIA 150402C00004000 C 04/02/15 4.0 3.60 4.60
ARIA 150402C00004500 C 04/02/15 4.5 2.70 4.10
ARIA 150402C00005000 C 04/02/15 5.0 2.95 3.60
ARIA 150402C00005500 C 04/02/15 5.5 2.45 3.10
ARIA 150402C00006000 C 04/02/15 6.0 1.95 2.55
ARIA 150402C00006500 C 04/02/15 6.5 1.65 2.05
ARIA 150402C00007000 C 04/02/15 7.0 1.30 1.60
ARIA 150402C00007500 C 04/02/15 7.5 0.95 1.65
ARIA 150402C00008000 C 04/02/15 8.0 0.35 1.50
ARIA 150402C00008500 C 04/02/15 8.5 0.40 1.00
ARIA 150402C00009000 C 04/02/15 9.0 0.15 0.85
ARIA 150402C00009500 C 04/02/15 9.5 0.00 4.50
ARIA 150402C00010000 C 04/02/15 10.0 0.00 0.95
ARIA 150402C00010500 C 04/02/15 10.5 0.00 0.80
ARIA 150402C00011000 C 04/02/15 11.0 0.00 0.80
ARIA 150402C00011500 C 04/02/15 11.5 0.00 4.80
ARIA 150402C00012000 C 04/02/15 12.0 0.00 1.05
ARIA 150402C00012500 C 04/02/15 12.5 0.00 0.50
ARIA 150402C00013000 C 04/02/15 13.0 0.00 1.20
ARIA 150402C00013500 C 04/02/15 13.5 0.00 0.30
ARIA 150402C00014000 C 04/02/15 14.0 0.00 1.85
ARIA 150402C00014500 C 04/02/15 14.5 0.00 0.50
ARIA 150402C00015000 C 04/02/15 15.0 0.00 0.25
ARIA 150402P00000500 P 04/02/15 0.5 0.00 0.15
ARIA 150402P00001000 P 04/02/15 1.0 0.00 0.75
ARIA 150402P00001500 P 04/02/15 1.5 0.00 1.00
ARIA 150402P00002000 P 04/02/15 2.0 0.00 0.75
ARIA 150402P00002500 P 04/02/15 2.5 0.00 0.75
ARIA 150402P00003000 P 04/02/15 3.0 0.00 0.75
ARIA 150402P00003500 P 04/02/15 3.5 0.00 0.75
ARIA 150402P00004000 P 04/02/15 4.0 0.00 0.75
ARIA 150402P00004500 P 04/02/15 4.5 0.00 0.75
ARIA 150402P00005000 P 04/02/15 5.0 0.00 1.25
ARIA 150402P00005500 P 04/02/15 5.5 0.00 1.05
ARIA 150402P00006000 P 04/02/15 6.0 0.00 0.25
ARIA 150402P00006500 P 04/02/15 6.5 0.00 0.30
ARIA 150402P00007000 P 04/02/15 7.0 0.00 0.40
ARIA 150402P00007500 P 04/02/15 7.5 0.00 2.20
ARIA 150402P00008000 P 04/02/15 8.0 0.30 1.20
ARIA 150402P00008500 P 04/02/15 8.5 0.30 1.65
ARIA 150402P00009000 P 04/02/15 9.0 0.55 2.15
ARIA 150402P00009500 P 04/02/15 9.5 1.10 3.50
ARIA 150402P00010000 P 04/02/15 10.0 1.55 3.80
ARIA 150402P00010500 P 04/02/15 10.5 1.60 2.80
ARIA 150402P00011000 P 04/02/15 11.0 2.20 3.40
ARIA 150402P00011500 P 04/02/15 11.5 3.10 4.00
ARIA 150402P00012000 P 04/02/15 12.0 3.10 4.30
ARIA 150402P00012500 P 04/02/15 12.5 3.60 5.20
ARIA 150402P00013000 P 04/02/15 13.0 3.00 7.00
ARIA 150402P00013500 P 04/02/15 13.5 4.00 7.60
ARIA 150402P00014000 P 04/02/15 14.0 5.30 6.20
ARIA 150402P00014500 P 04/02/15 14.5 6.00 6.70
ARIA 150402P00015000 P 04/02/15 15.0 6.50 7.20
ARIA 150410C00001000 C 04/10/15 1.0 6.20 8.20
ARIA 150410C00001500 C 04/10/15 1.5 4.50 8.90
ARIA 150410C00002000 C 04/10/15 2.0 4.00 8.40
ARIA 150410C00002500 C 04/10/15 2.5 5.00 6.20
ARIA 150410C00003000 C 04/10/15 3.0 4.00 5.70
ARIA 150410C00003500 C 04/10/15 3.5 4.00 5.20
ARIA 150410C00004000 C 04/10/15 4.0 3.50 4.70
ARIA 150410C00004500 C 04/10/15 4.5 1.50 6.00
ARIA 150410C00005000 C 04/10/15 5.0 2.95 3.60
ARIA 150410C00005500 C 04/10/15 5.5 0.65 5.00
ARIA 150410C00006000 C 04/10/15 6.0 0.00 4.80
ARIA 150410C00006500 C 04/10/15 6.5 1.45 2.10
ARIA 150410C00007000 C 04/10/15 7.0 1.05 1.80
ARIA 150410C00007500 C 04/10/15 7.5 0.90 1.60
ARIA 150410C00008000 C 04/10/15 8.0 0.40 1.50
ARIA 150410C00008500 C 04/10/15 8.5 0.00 1.10
ARIA 150410C00009000 C 04/10/15 9.0 0.00 0.85
ARIA 150410C00009500 C 04/10/15 9.5 0.00 0.85
ARIA 150410C00010000 C 04/10/15 10.0 0.00 0.95
ARIA 150410C00010500 C 04/10/15 10.5 0.00 2.10
ARIA 150410C00011000 C 04/10/15 11.0 0.00 0.75
ARIA 150410C00011500 C 04/10/15 11.5 0.00 0.55
ARIA 150410C00012000 C 04/10/15 12.0 0.00 0.95
ARIA 150410C00012500 C 04/10/15 12.5 0.00 1.85
ARIA 150410C00013000 C 04/10/15 13.0 0.00 1.85
ARIA 150410C00013500 C 04/10/15 13.5 0.00 2.15
ARIA 150410C00014000 C 04/10/15 14.0 0.00 1.85
ARIA 150410C00014500 C 04/10/15 14.5 0.00 1.85
ARIA 150410C00015000 C 04/10/15 15.0 0.00 2.15
ARIA 150410C00015500 C 04/10/15 15.5 0.00 1.85
ARIA 150410C00016000 C 04/10/15 16.0 0.00 1.00
ARIA 150410P00001000 P 04/10/15 1.0 0.00 1.95
ARIA 150410P00001500 P 04/10/15 1.5 0.00 0.50
ARIA 150410P00002000 P 04/10/15 2.0 0.00 0.40
ARIA 150410P00002500 P 04/10/15 2.5 0.00 0.20
ARIA 150410P00003000 P 04/10/15 3.0 0.00 2.00
ARIA 150410P00003500 P 04/10/15 3.5 0.00 1.85
ARIA 150410P00004000 P 04/10/15 4.0 0.00 1.15
ARIA 150410P00004500 P 04/10/15 4.5 0.00 2.00
ARIA 150410P00005000 P 04/10/15 5.0 0.00 1.35
ARIA 150410P00005500 P 04/10/15 5.5 0.00 0.55
ARIA 150410P00006000 P 04/10/15 6.0 0.00 0.65
ARIA 150410P00006500 P 04/10/15 6.5 0.00 2.20
ARIA 150410P00007000 P 04/10/15 7.0 0.00 2.30
ARIA 150410P00007500 P 04/10/15 7.5 0.00 1.10
ARIA 150410P00008000 P 04/10/15 8.0 0.15 1.20
ARIA 150410P00008500 P 04/10/15 8.5 0.00 1.85
ARIA 150410P00009000 P 04/10/15 9.0 0.00 3.20
ARIA 150410P00009500 P 04/10/15 9.5 0.00 3.60
ARIA 150410P00010000 P 04/10/15 10.0 1.45 3.90
ARIA 150410P00010500 P 04/10/15 10.5 0.65 4.30
ARIA 150410P00011000 P 04/10/15 11.0 1.45 4.70
ARIA 150410P00011500 P 04/10/15 11.5 1.70 5.70
ARIA 150410P00012000 P 04/10/15 12.0 2.65 5.50
ARIA 150410P00012500 P 04/10/15 12.5 2.85 6.10
ARIA 150410P00013000 P 04/10/15 13.0 2.60 7.10
ARIA 150410P00013500 P 04/10/15 13.5 3.10 7.60
ARIA 150410P00014000 P 04/10/15 14.0 3.60 8.10
ARIA 150410P00014500 P 04/10/15 14.5 4.10 8.60
ARIA 150410P00015000 P 04/10/15 15.0 4.70 9.10
ARIA 150410P00015500 P 04/10/15 15.5 5.10 9.60
ARIA 150410P00016000 P 04/10/15 16.0 5.60 10.10
ARIA 150417C00001000 C 04/17/15 1.0 6.60 7.70
ARIA 150417C00002000 C 04/17/15 2.0 5.90 6.50
ARIA 150417C00003000 C 04/17/15 3.0 4.70 5.70
ARIA 150417C00004000 C 04/17/15 4.0 4.00 4.50
ARIA 150417C00005000 C 04/17/15 5.0 3.00 3.50
ARIA 150417C00006000 C 04/17/15 6.0 2.10 2.60
ARIA 150417C00007000 C 04/17/15 7.0 1.30 1.55
ARIA 150417C00008000 C 04/17/15 8.0 0.75 1.05
ARIA 150417C00009000 C 04/17/15 9.0 0.50 0.65
ARIA 150417C00010000 C 04/17/15 10.0 0.20 0.35
ARIA 150417C00011000 C 04/17/15 11.0 0.00 0.50
ARIA 150417C00012000 C 04/17/15 12.0 0.00 0.50
ARIA 150417C00013000 C 04/17/15 13.0 0.00 0.30
ARIA 150417C00014000 C 04/17/15 14.0 0.00 0.30
ARIA 150417C00015000 C 04/17/15 15.0 0.00 0.50
ARIA 150417P00001000 P 04/17/15 1.0 0.00 0.10
ARIA 150417P00002000 P 04/17/15 2.0 0.00 0.45
ARIA 150417P00003000 P 04/17/15 3.0 0.00 0.15
ARIA 150417P00004000 P 04/17/15 4.0 0.00 0.45
ARIA 150417P00005000 P 04/17/15 5.0 0.00 0.45
ARIA 150417P00006000 P 04/17/15 6.0 0.00 0.50
ARIA 150417P00007000 P 04/17/15 7.0 0.10 0.45
ARIA 150417P00008000 P 04/17/15 8.0 0.55 0.80
ARIA 150417P00009000 P 04/17/15 9.0 1.15 1.45
ARIA 150417P00010000 P 04/17/15 10.0 1.95 2.25
ARIA 150417P00011000 P 04/17/15 11.0 2.80 3.20
ARIA 150417P00012000 P 04/17/15 12.0 3.70 4.10
ARIA 150417P00013000 P 04/17/15 13.0 4.50 5.30
ARIA 150417P00014000 P 04/17/15 14.0 5.40 6.40
ARIA 150417P00015000 P 04/17/15 15.0 6.40 7.40
ARIA 150515C00001000 C 05/15/15 1.0 6.90 7.50
ARIA 150515C00002000 C 05/15/15 2.0 5.60 6.60
ARIA 150515C00002500 C 05/15/15 2.5 5.10 6.10
ARIA 150515C00003000 C 05/15/15 3.0 4.70 5.60
ARIA 150515C00004000 C 05/15/15 4.0 4.00 4.60
ARIA 150515C00005000 C 05/15/15 5.0 3.10 3.50
ARIA 150515C00006000 C 05/15/15 6.0 2.25 2.50
ARIA 150515C00007000 C 05/15/15 7.0 1.60 1.75
ARIA 150515C00008000 C 05/15/15 8.0 1.05 1.15
ARIA 150515C00009000 C 05/15/15 9.0 0.65 1.00
ARIA 150515C00010000 C 05/15/15 10.0 0.60 0.70
ARIA 150515C00011000 C 05/15/15 11.0 0.35 0.55
ARIA 150515C00012000 C 05/15/15 12.0 0.10 0.55
ARIA 150515C00013000 C 05/15/15 13.0 0.00 0.65
ARIA 150515C00014000 C 05/15/15 14.0 0.15 0.35
ARIA 150515C00015000 C 05/15/15 15.0 0.00 0.55
ARIA 150515C00016000 C 05/15/15 16.0 0.00 0.80
ARIA 150515P00001000 P 05/15/15 1.0 0.00 0.45
ARIA 150515P00002000 P 05/15/15 2.0 0.00 0.45
ARIA 150515P00002500 P 05/15/15 2.5 0.00 0.35
ARIA 150515P00003000 P 05/15/15 3.0 0.00 0.45
ARIA 150515P00004000 P 05/15/15 4.0 0.00 0.25
ARIA 150515P00005000 P 05/15/15 5.0 0.00 0.15
ARIA 150515P00006000 P 05/15/15 6.0 0.15 0.30
ARIA 150515P00007000 P 05/15/15 7.0 0.40 0.60
ARIA 150515P00008000 P 05/15/15 8.0 0.80 1.20
ARIA 150515P00009000 P 05/15/15 9.0 1.55 1.90
ARIA 150515P00010000 P 05/15/15 10.0 2.25 2.60
ARIA 150515P00011000 P 05/15/15 11.0 2.95 3.70
ARIA 150515P00012000 P 05/15/15 12.0 3.80 4.70
ARIA 150515P00013000 P 05/15/15 13.0 4.80 5.50
ARIA 150515P00014000 P 05/15/15 14.0 5.80 6.80
ARIA 150515P00015000 P 05/15/15 15.0 6.70 7.20
ARIA 150515P00016000 P 05/15/15 16.0 7.40 8.50
ARIA 150821C00001000 C 08/21/15 1.0 6.50 8.00
ARIA 150821C00002000 C 08/21/15 2.0 5.90 6.50
ARIA 150821C00003000 C 08/21/15 3.0 4.70 5.80
ARIA 150821C00004000 C 08/21/15 4.0 3.70 4.60
ARIA 150821C00005000 C 08/21/15 5.0 3.30 3.90
ARIA 150821C00006000 C 08/21/15 6.0 2.30 3.20
ARIA 150821C00007000 C 08/21/15 7.0 1.75 2.30
ARIA 150821C00008000 C 08/21/15 8.0 1.45 1.70
ARIA 150821C00009000 C 08/21/15 9.0 1.05 1.30
ARIA 150821C00010000 C 08/21/15 10.0 0.85 0.95
ARIA 150821C00011000 C 08/21/15 11.0 0.55 0.90
ARIA 150821C00012000 C 08/21/15 12.0 0.25 0.80
ARIA 150821C00013000 C 08/21/15 13.0 0.15 0.65
ARIA 150821C00014000 C 08/21/15 14.0 0.05 0.60
ARIA 150821C00015000 C 08/21/15 15.0 0.00 0.50
ARIA 150821C00016000 C 08/21/15 16.0 0.10 0.35
ARIA 150821P00001000 P 08/21/15 1.0 0.00 0.45
ARIA 150821P00002000 P 08/21/15 2.0 0.00 0.15
ARIA 150821P00003000 P 08/21/15 3.0 0.00 0.15
ARIA 150821P00004000 P 08/21/15 4.0 0.00 0.35
ARIA 150821P00005000 P 08/21/15 5.0 0.05 0.35
ARIA 150821P00006000 P 08/21/15 6.0 0.45 0.50
ARIA 150821P00007000 P 08/21/15 7.0 0.60 0.90
ARIA 150821P00008000 P 08/21/15 8.0 1.20 1.50
ARIA 150821P00009000 P 08/21/15 9.0 1.70 2.40
ARIA 150821P00010000 P 08/21/15 10.0 2.50 2.90
ARIA 150821P00011000 P 08/21/15 11.0 3.20 3.70
ARIA 150821P00012000 P 08/21/15 12.0 4.00 4.90
ARIA 150821P00013000 P 08/21/15 13.0 4.80 5.70
ARIA 150821P00014000 P 08/21/15 14.0 5.90 6.30
ARIA 150821P00015000 P 08/21/15 15.0 6.80 7.60
ARIA 150821P00016000 P 08/21/15 16.0 7.70 8.20
ARIA 160115C00001000 C 01/15/16 1.0 5.10 9.50
ARIA 160115C00002000 C 01/15/16 2.0 5.80 7.10
ARIA 160115C00002500 C 01/15/16 2.5 5.50 6.10
ARIA 160115C00003000 C 01/15/16 3.0 5.00 5.60
ARIA 160115C00003500 C 01/15/16 3.5 4.60 5.20
ARIA 160115C00004000 C 01/15/16 4.0 4.20 4.70
ARIA 160115C00004500 C 01/15/16 4.5 3.70 4.20
ARIA 160115C00005000 C 01/15/16 5.0 3.50 4.00
ARIA 160115C00005500 C 01/15/16 5.5 3.10 4.00
ARIA 160115C00007000 C 01/15/16 7.0 2.30 2.60
ARIA 160115C00010000 C 01/15/16 10.0 1.25 1.50
ARIA 160115C00012000 C 01/15/16 12.0 0.80 1.20
ARIA 160115C00015000 C 01/15/16 15.0 0.55 0.65
ARIA 160115P00001000 P 01/15/16 1.0 0.00 0.15
ARIA 160115P00002000 P 01/15/16 2.0 0.00 0.20
ARIA 160115P00002500 P 01/15/16 2.5 0.00 0.20
ARIA 160115P00003000 P 01/15/16 3.0 0.00 0.30
ARIA 160115P00003500 P 01/15/16 3.5 0.15 0.40
ARIA 160115P00004000 P 01/15/16 4.0 0.30 0.50
ARIA 160115P00004500 P 01/15/16 4.5 0.30 0.55
ARIA 160115P00005000 P 01/15/16 5.0 0.45 0.65
ARIA 160115P00005500 P 01/15/16 5.5 0.65 0.85
ARIA 160115P00007000 P 01/15/16 7.0 1.30 1.40
ARIA 160115P00010000 P 01/15/16 10.0 2.95 3.90
ARIA 160115P00012000 P 01/15/16 12.0 4.40 5.40
ARIA 160115P00015000 P 01/15/16 15.0 7.30 8.10
ARIA 170120C00001000 C 01/20/17 1.0 4.90 8.90
ARIA 170120C00002000 C 01/20/17 2.0 4.50 7.50
ARIA 170120C00002500 C 01/20/17 2.5 3.50 8.20
ARIA 170120C00003000 C 01/20/17 3.0 3.30 7.00
ARIA 170120C00004000 C 01/20/17 4.0 3.90 5.50
ARIA 170120C00005000 C 01/20/17 5.0 3.70 4.50
ARIA 170120C00007000 C 01/20/17 7.0 3.30 4.10
ARIA 170120C00010000 C 01/20/17 10.0 1.55 2.55
ARIA 170120C00012000 C 01/20/17 12.0 1.10 2.40
ARIA 170120C00015000 C 01/20/17 15.0 0.70 1.40
ARIA 170120P00001000 P 01/20/17 1.0 0.00 0.35
ARIA 170120P00002000 P 01/20/17 2.0 0.00 0.50
ARIA 170120P00002500 P 01/20/17 2.5 0.00 1.45
ARIA 170120P00003000 P 01/20/17 3.0 0.10 0.75
ARIA 170120P00004000 P 01/20/17 4.0 0.40 1.00
ARIA 170120P00005000 P 01/20/17 5.0 0.75 1.45
ARIA 170120P00007000 P 01/20/17 7.0 1.70 2.15
ARIA 170120P00010000 P 01/20/17 10.0 2.85 4.80
ARIA 170120P00012000 P 01/20/17 12.0 4.90 6.10
ARIA 170120P00015000 P 01/20/17 15.0 7.10 8.80

OPRA data is delayed 15 minutes.