Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-14)Premium Content

Ariad Pharmaceuticals Inc (ARIA)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ARIA 140419C00000500 C 04/19/14 0.5 6.40 7.00
ARIA 140419C00001000 C 04/19/14 1.0 5.90 6.50
ARIA 140419C00001500 C 04/19/14 1.5 5.40 6.00
ARIA 140419C00002000 C 04/19/14 2.0 4.90 5.50
ARIA 140419C00002500 C 04/19/14 2.5 4.40 5.00
ARIA 140419C00003000 C 04/19/14 3.0 3.90 4.50
ARIA 140419C00003500 C 04/19/14 3.5 3.40 4.00
ARIA 140419C00004000 C 04/19/14 4.0 2.90 3.50
ARIA 140419C00004500 C 04/19/14 4.5 2.40 2.95
ARIA 140419C00005000 C 04/19/14 5.0 2.05 2.35
ARIA 140419C00005500 C 04/19/14 5.5 1.55 1.90
ARIA 140419C00006000 C 04/19/14 6.0 1.15 1.30
ARIA 140419C00006500 C 04/19/14 6.5 0.65 0.80
ARIA 140419C00007000 C 04/19/14 7.0 0.15 0.30
ARIA 140419C00007500 C 04/19/14 7.5 0.00 0.05
ARIA 140419C00008000 C 04/19/14 8.0 0.00 0.05
ARIA 140419C00008500 C 04/19/14 8.5 0.00 0.15
ARIA 140419C00009000 C 04/19/14 9.0 0.00 0.05
ARIA 140419C00009500 C 04/19/14 9.5 0.00 0.15
ARIA 140419C00010000 C 04/19/14 10.0 0.00 0.05
ARIA 140419C00010500 C 04/19/14 10.5 0.00 0.15
ARIA 140419C00011000 C 04/19/14 11.0 0.00 0.05
ARIA 140419C00011500 C 04/19/14 11.5 0.00 0.25
ARIA 140419C00012000 C 04/19/14 12.0 0.00 0.05
ARIA 140419C00012500 C 04/19/14 12.5 0.00 0.25
ARIA 140419C00013000 C 04/19/14 13.0 0.00 0.25
ARIA 140419C00013500 C 04/19/14 13.5 0.00 0.25
ARIA 140419C00014000 C 04/19/14 14.0 0.00 0.25
ARIA 140419C00014500 C 04/19/14 14.5 0.00 0.25
ARIA 140419C00015000 C 04/19/14 15.0 0.00 0.25
ARIA 140419P00000500 P 04/19/14 0.5 0.00 0.25
ARIA 140419P00001000 P 04/19/14 1.0 0.00 0.25
ARIA 140419P00001500 P 04/19/14 1.5 0.00 0.25
ARIA 140419P00002000 P 04/19/14 2.0 0.00 0.25
ARIA 140419P00002500 P 04/19/14 2.5 0.00 0.25
ARIA 140419P00003000 P 04/19/14 3.0 0.00 0.25
ARIA 140419P00003500 P 04/19/14 3.5 0.00 0.25
ARIA 140419P00004000 P 04/19/14 4.0 0.00 0.25
ARIA 140419P00004500 P 04/19/14 4.5 0.00 0.25
ARIA 140419P00005000 P 04/19/14 5.0 0.00 0.25
ARIA 140419P00005500 P 04/19/14 5.5 0.00 0.25
ARIA 140419P00006000 P 04/19/14 6.0 0.00 0.15
ARIA 140419P00006500 P 04/19/14 6.5 0.00 0.05
ARIA 140419P00007000 P 04/19/14 7.0 0.00 0.05
ARIA 140419P00007500 P 04/19/14 7.5 0.25 0.40
ARIA 140419P00008000 P 04/19/14 8.0 0.75 0.85
ARIA 140419P00008500 P 04/19/14 8.5 1.05 1.45
ARIA 140419P00009000 P 04/19/14 9.0 1.65 1.90
ARIA 140419P00009500 P 04/19/14 9.5 2.05 2.45
ARIA 140419P00010000 P 04/19/14 10.0 2.55 3.10
ARIA 140419P00010500 P 04/19/14 10.5 3.00 3.60
ARIA 140419P00011000 P 04/19/14 11.0 3.60 4.10
ARIA 140419P00011500 P 04/19/14 11.5 4.00 4.60
ARIA 140419P00012000 P 04/19/14 12.0 4.50 5.10
ARIA 140419P00012500 P 04/19/14 12.5 5.00 5.60
ARIA 140419P00013000 P 04/19/14 13.0 5.50 6.20
ARIA 140419P00013500 P 04/19/14 13.5 6.00 6.70
ARIA 140419P00014000 P 04/19/14 14.0 6.50 7.20
ARIA 140419P00014500 P 04/19/14 14.5 7.00 7.80
ARIA 140419P00015000 P 04/19/14 15.0 7.50 8.30
ARIA 140425C00000500 C 04/25/14 0.5 6.10 7.10
ARIA 140425C00001000 C 04/25/14 1.0 5.60 6.60
ARIA 140425C00001500 C 04/25/14 1.5 5.10 6.10
ARIA 140425C00002000 C 04/25/14 2.0 3.40 6.80
ARIA 140425C00002500 C 04/25/14 2.5 4.20 5.00
ARIA 140425C00003000 C 04/25/14 3.0 2.60 5.70
ARIA 140425C00003500 C 04/25/14 3.5 2.00 5.20
ARIA 140425C00004000 C 04/25/14 4.0 1.75 4.50
ARIA 140425C00004500 C 04/25/14 4.5 1.05 4.20
ARIA 140425C00005000 C 04/25/14 5.0 0.60 3.10
ARIA 140425C00005500 C 04/25/14 5.5 1.45 1.95
ARIA 140425C00006000 C 04/25/14 6.0 1.15 1.35
ARIA 140425C00006500 C 04/25/14 6.5 0.65 0.95
ARIA 140425C00007000 C 04/25/14 7.0 0.35 0.40
ARIA 140425C00007500 C 04/25/14 7.5 0.10 0.20
ARIA 140425C00008000 C 04/25/14 8.0 0.05 0.10
ARIA 140425C00008500 C 04/25/14 8.5 0.00 0.15
ARIA 140425C00009000 C 04/25/14 9.0 0.00 0.15
ARIA 140425C00009500 C 04/25/14 9.5 0.00 0.25
ARIA 140425C00010000 C 04/25/14 10.0 0.00 0.20
ARIA 140425C00010500 C 04/25/14 10.5 0.00 0.25
ARIA 140425C00011000 C 04/25/14 11.0 0.00 0.20
ARIA 140425C00011500 C 04/25/14 11.5 0.00 0.25
ARIA 140425C00012000 C 04/25/14 12.0 0.00 0.25
ARIA 140425C00012500 C 04/25/14 12.5 0.00 0.25
ARIA 140425C00013000 C 04/25/14 13.0 0.00 0.25
ARIA 140425C00013500 C 04/25/14 13.5 0.00 0.25
ARIA 140425C00014000 C 04/25/14 14.0 0.00 0.25
ARIA 140425C00015000 C 04/25/14 15.0 0.00 0.35
ARIA 140425C00016000 C 04/25/14 16.0 0.00 0.35
ARIA 140425P00000500 P 04/25/14 0.5 0.00 0.25
ARIA 140425P00001000 P 04/25/14 1.0 0.00 0.25
ARIA 140425P00001500 P 04/25/14 1.5 0.00 0.25
ARIA 140425P00002000 P 04/25/14 2.0 0.00 0.25
ARIA 140425P00002500 P 04/25/14 2.5 0.00 0.25
ARIA 140425P00003000 P 04/25/14 3.0 0.00 0.25
ARIA 140425P00003500 P 04/25/14 3.5 0.00 0.25
ARIA 140425P00004000 P 04/25/14 4.0 0.00 0.25
ARIA 140425P00004500 P 04/25/14 4.5 0.00 0.25
ARIA 140425P00005000 P 04/25/14 5.0 0.00 0.25
ARIA 140425P00005500 P 04/25/14 5.5 0.00 0.25
ARIA 140425P00006000 P 04/25/14 6.0 0.00 0.25
ARIA 140425P00006500 P 04/25/14 6.5 0.00 0.10
ARIA 140425P00007000 P 04/25/14 7.0 0.15 0.25
ARIA 140425P00007500 P 04/25/14 7.5 0.45 0.50
ARIA 140425P00008000 P 04/25/14 8.0 0.70 1.10
ARIA 140425P00008500 P 04/25/14 8.5 1.10 1.55
ARIA 140425P00009000 P 04/25/14 9.0 0.40 3.50
ARIA 140425P00009500 P 04/25/14 9.5 1.05 3.80
ARIA 140425P00010000 P 04/25/14 10.0 1.35 4.40
ARIA 140425P00010500 P 04/25/14 10.5 1.85 5.00
ARIA 140425P00011000 P 04/25/14 11.0 2.30 5.60
ARIA 140425P00011500 P 04/25/14 11.5 3.80 5.00
ARIA 140425P00012000 P 04/25/14 12.0 3.20 6.70
ARIA 140425P00012500 P 04/25/14 12.5 5.00 5.50
ARIA 140425P00013000 P 04/25/14 13.0 3.60 6.30
ARIA 140425P00013500 P 04/25/14 13.5 5.90 7.70
ARIA 140425P00014000 P 04/25/14 14.0 4.60 8.70
ARIA 140425P00015000 P 04/25/14 15.0 6.30 8.00
ARIA 140425P00016000 P 04/25/14 16.0 6.50 11.00
ARIA 140502C00000500 C 05/02/14 0.5 5.90 7.60
ARIA 140502C00001000 C 05/02/14 1.0 5.40 7.10
ARIA 140502C00001500 C 05/02/14 1.5 5.10 6.40
ARIA 140502C00002000 C 05/02/14 2.0 4.60 5.90
ARIA 140502C00002500 C 05/02/14 2.5 4.10 5.30
ARIA 140502C00003000 C 05/02/14 3.0 3.60 4.80
ARIA 140502C00003500 C 05/02/14 3.5 3.10 4.30
ARIA 140502C00004000 C 05/02/14 4.0 2.55 3.80
ARIA 140502C00004500 C 05/02/14 4.5 2.05 3.00
ARIA 140502C00005000 C 05/02/14 5.0 1.85 2.50
ARIA 140502C00005500 C 05/02/14 5.5 1.40 2.00
ARIA 140502C00006000 C 05/02/14 6.0 1.15 1.50
ARIA 140502C00006500 C 05/02/14 6.5 0.75 0.95
ARIA 140502C00007000 C 05/02/14 7.0 0.45 0.60
ARIA 140502C00007500 C 05/02/14 7.5 0.20 0.35
ARIA 140502C00008000 C 05/02/14 8.0 0.10 0.20
ARIA 140502C00008500 C 05/02/14 8.5 0.00 0.20
ARIA 140502C00009000 C 05/02/14 9.0 0.00 0.30
ARIA 140502C00009500 C 05/02/14 9.5 0.00 0.35
ARIA 140502C00010000 C 05/02/14 10.0 0.00 0.05
ARIA 140502C00010500 C 05/02/14 10.5 0.00 0.35
ARIA 140502C00011000 C 05/02/14 11.0 0.00 0.30
ARIA 140502C00011500 C 05/02/14 11.5 0.00 0.35
ARIA 140502C00012000 C 05/02/14 12.0 0.00 0.35
ARIA 140502C00012500 C 05/02/14 12.5 0.00 0.35
ARIA 140502C00013000 C 05/02/14 13.0 0.00 0.30
ARIA 140502C00013500 C 05/02/14 13.5 0.00 0.50
ARIA 140502C00014000 C 05/02/14 14.0 0.00 0.50
ARIA 140502C00014500 C 05/02/14 14.5 0.00 0.35
ARIA 140502C00015000 C 05/02/14 15.0 0.00 0.35
ARIA 140502P00000500 P 05/02/14 0.5 0.00 0.40
ARIA 140502P00001000 P 05/02/14 1.0 0.00 0.40
ARIA 140502P00001500 P 05/02/14 1.5 0.00 0.35
ARIA 140502P00002000 P 05/02/14 2.0 0.00 0.35
ARIA 140502P00002500 P 05/02/14 2.5 0.00 0.35
ARIA 140502P00003000 P 05/02/14 3.0 0.00 0.35
ARIA 140502P00003500 P 05/02/14 3.5 0.00 0.35
ARIA 140502P00004000 P 05/02/14 4.0 0.00 0.35
ARIA 140502P00004500 P 05/02/14 4.5 0.00 0.30
ARIA 140502P00005000 P 05/02/14 5.0 0.00 0.05
ARIA 140502P00005500 P 05/02/14 5.5 0.00 0.30
ARIA 140502P00006000 P 05/02/14 6.0 0.00 0.15
ARIA 140502P00006500 P 05/02/14 6.5 0.05 0.25
ARIA 140502P00007000 P 05/02/14 7.0 0.20 0.45
ARIA 140502P00007500 P 05/02/14 7.5 0.45 0.65
ARIA 140502P00008000 P 05/02/14 8.0 0.75 1.20
ARIA 140502P00008500 P 05/02/14 8.5 1.05 1.70
ARIA 140502P00009000 P 05/02/14 9.0 1.55 2.15
ARIA 140502P00009500 P 05/02/14 9.5 2.05 2.65
ARIA 140502P00010000 P 05/02/14 10.0 2.25 3.30
ARIA 140502P00010500 P 05/02/14 10.5 2.75 4.00
ARIA 140502P00011000 P 05/02/14 11.0 3.20 4.50
ARIA 140502P00011500 P 05/02/14 11.5 3.70 4.90
ARIA 140502P00012000 P 05/02/14 12.0 4.20 5.40
ARIA 140502P00012500 P 05/02/14 12.5 4.70 5.90
ARIA 140502P00013000 P 05/02/14 13.0 5.10 6.40
ARIA 140502P00013500 P 05/02/14 13.5 5.50 7.10
ARIA 140502P00014000 P 05/02/14 14.0 6.00 7.60
ARIA 140502P00014500 P 05/02/14 14.5 6.50 8.10
ARIA 140502P00015000 P 05/02/14 15.0 7.00 8.60
ARIA 140509C00000500 C 05/09/14 0.5 4.50 7.00
ARIA 140509C00001000 C 05/09/14 1.0 4.00 6.50
ARIA 140509C00001500 C 05/09/14 1.5 5.40 8.00
ARIA 140509C00002000 C 05/09/14 2.0 4.70 7.60
ARIA 140509C00002500 C 05/09/14 2.5 4.30 7.00
ARIA 140509C00003000 C 05/09/14 3.0 2.90 4.50
ARIA 140509C00003500 C 05/09/14 3.5 2.45 4.00
ARIA 140509C00004000 C 05/09/14 4.0 2.05 5.20
ARIA 140509C00004500 C 05/09/14 4.5 1.20 3.90
ARIA 140509C00005000 C 05/09/14 5.0 1.95 2.55
ARIA 140509C00005500 C 05/09/14 5.5 1.65 1.85
ARIA 140509C00006000 C 05/09/14 6.0 1.10 1.65
ARIA 140509C00006500 C 05/09/14 6.5 0.85 1.30
ARIA 140509C00007000 C 05/09/14 7.0 0.50 0.75
ARIA 140509C00007500 C 05/09/14 7.5 0.35 0.50
ARIA 140509C00008000 C 05/09/14 8.0 0.15 0.35
ARIA 140509C00008500 C 05/09/14 8.5 0.10 0.25
ARIA 140509C00009000 C 05/09/14 9.0 0.15 0.25
ARIA 140509C00009500 C 05/09/14 9.5 0.00 0.20
ARIA 140509C00010000 C 05/09/14 10.0 0.00 0.20
ARIA 140509C00010500 C 05/09/14 10.5 0.00 0.20
ARIA 140509C00011000 C 05/09/14 11.0 0.00 0.35
ARIA 140509C00011500 C 05/09/14 11.5 0.00 0.50
ARIA 140509C00012000 C 05/09/14 12.0 0.00 0.20
ARIA 140509C00012500 C 05/09/14 12.5 0.00 0.45
ARIA 140509C00013000 C 05/09/14 13.0 0.00 0.45
ARIA 140509C00013500 C 05/09/14 13.5 0.00 0.45
ARIA 140509C00014000 C 05/09/14 14.0 0.00 0.45
ARIA 140509C00014500 C 05/09/14 14.5 0.00 0.45
ARIA 140509C00015000 C 05/09/14 15.0 0.00 0.45
ARIA 140509P00000500 P 05/09/14 0.5 0.00 0.45
ARIA 140509P00001000 P 05/09/14 1.0 0.00 0.45
ARIA 140509P00001500 P 05/09/14 1.5 0.00 0.45
ARIA 140509P00002000 P 05/09/14 2.0 0.00 0.45
ARIA 140509P00002500 P 05/09/14 2.5 0.00 0.45
ARIA 140509P00003000 P 05/09/14 3.0 0.00 0.45
ARIA 140509P00003500 P 05/09/14 3.5 0.00 0.45
ARIA 140509P00004000 P 05/09/14 4.0 0.00 0.45
ARIA 140509P00004500 P 05/09/14 4.5 0.00 0.50
ARIA 140509P00005000 P 05/09/14 5.0 0.00 0.50
ARIA 140509P00005500 P 05/09/14 5.5 0.00 0.25
ARIA 140509P00006000 P 05/09/14 6.0 0.05 0.30
ARIA 140509P00006500 P 05/09/14 6.5 0.05 0.45
ARIA 140509P00007000 P 05/09/14 7.0 0.30 0.55
ARIA 140509P00007500 P 05/09/14 7.5 0.55 0.80
ARIA 140509P00008000 P 05/09/14 8.0 0.85 1.30
ARIA 140509P00008500 P 05/09/14 8.5 1.15 1.80
ARIA 140509P00009000 P 05/09/14 9.0 1.60 2.25
ARIA 140509P00009500 P 05/09/14 9.5 2.05 2.70
ARIA 140509P00010000 P 05/09/14 10.0 2.60 3.20
ARIA 140509P00010500 P 05/09/14 10.5 3.00 3.70
ARIA 140509P00011000 P 05/09/14 11.0 3.70 4.10
ARIA 140509P00011500 P 05/09/14 11.5 2.95 6.60
ARIA 140509P00012000 P 05/09/14 12.0 4.50 7.00
ARIA 140509P00012500 P 05/09/14 12.5 3.90 7.50
ARIA 140509P00013000 P 05/09/14 13.0 4.40 7.60
ARIA 140509P00013500 P 05/09/14 13.5 4.40 7.90
ARIA 140509P00014000 P 05/09/14 14.0 4.60 7.40
ARIA 140509P00014500 P 05/09/14 14.5 7.00 7.70
ARIA 140509P00015000 P 05/09/14 15.0 7.50 10.00
ARIA 140517C00000500 C 05/17/14 0.5 6.50 6.90
ARIA 140517C00001000 C 05/17/14 1.0 6.00 6.40
ARIA 140517C00001500 C 05/17/14 1.5 5.50 5.90
ARIA 140517C00002000 C 05/17/14 2.0 5.00 5.40
ARIA 140517C00002500 C 05/17/14 2.5 4.50 4.80
ARIA 140517C00003000 C 05/17/14 3.0 4.00 4.40
ARIA 140517C00003500 C 05/17/14 3.5 3.60 3.90
ARIA 140517C00004000 C 05/17/14 4.0 3.10 3.40
ARIA 140517C00004500 C 05/17/14 4.5 2.65 2.90
ARIA 140517C00005000 C 05/17/14 5.0 2.20 2.45
ARIA 140517C00005500 C 05/17/14 5.5 1.80 2.00
ARIA 140517C00006000 C 05/17/14 6.0 1.40 1.55
ARIA 140517C00007000 C 05/17/14 7.0 0.80 0.85
ARIA 140517C00008000 C 05/17/14 8.0 0.45 0.55
ARIA 140517C00009000 C 05/17/14 9.0 0.20 0.30
ARIA 140517C00010000 C 05/17/14 10.0 0.10 0.20
ARIA 140517C00011000 C 05/17/14 11.0 0.05 0.15
ARIA 140517C00012000 C 05/17/14 12.0 0.00 0.15
ARIA 140517C00013000 C 05/17/14 13.0 0.00 0.10
ARIA 140517C00014000 C 05/17/14 14.0 0.00 0.10
ARIA 140517C00015000 C 05/17/14 15.0 0.00 0.10
ARIA 140517C00016000 C 05/17/14 16.0 0.00 0.10
ARIA 140517C00017000 C 05/17/14 17.0 0.00 0.10
ARIA 140517C00018000 C 05/17/14 18.0 0.00 0.10
ARIA 140517C00019000 C 05/17/14 19.0 0.00 0.10
ARIA 140517C00020000 C 05/17/14 20.0 0.00 0.10
ARIA 140517C00021000 C 05/17/14 21.0 0.00 0.10
ARIA 140517C00022000 C 05/17/14 22.0 0.00 0.10
ARIA 140517C00023000 C 05/17/14 23.0 0.00 0.10
ARIA 140517C00024000 C 05/17/14 24.0 0.00 0.10
ARIA 140517C00025000 C 05/17/14 25.0 0.00 0.10
ARIA 140517C00026000 C 05/17/14 26.0 0.00 0.10
ARIA 140517C00027000 C 05/17/14 27.0 0.00 0.10
ARIA 140517C00028000 C 05/17/14 28.0 0.00 0.10
ARIA 140517C00029000 C 05/17/14 29.0 0.00 0.10
ARIA 140517C00030000 C 05/17/14 30.0 0.00 0.10
ARIA 140517C00031000 C 05/17/14 31.0 0.00 0.10
ARIA 140517C00032000 C 05/17/14 32.0 0.00 0.10
ARIA 140517C00033000 C 05/17/14 33.0 0.00 0.10
ARIA 140517C00034000 C 05/17/14 34.0 0.00 0.10
ARIA 140517C00035000 C 05/17/14 35.0 0.00 0.10
ARIA 140517C00036000 C 05/17/14 36.0 0.00 0.10
ARIA 140517P00000500 P 05/17/14 0.5 0.00 0.10
ARIA 140517P00001000 P 05/17/14 1.0 0.00 0.10
ARIA 140517P00001500 P 05/17/14 1.5 0.00 0.10
ARIA 140517P00002000 P 05/17/14 2.0 0.00 0.10
ARIA 140517P00002500 P 05/17/14 2.5 0.00 0.10
ARIA 140517P00003000 P 05/17/14 3.0 0.00 0.10
ARIA 140517P00003500 P 05/17/14 3.5 0.00 0.10
ARIA 140517P00004000 P 05/17/14 4.0 0.00 0.10
ARIA 140517P00004500 P 05/17/14 4.5 0.00 0.15
ARIA 140517P00005000 P 05/17/14 5.0 0.05 0.15
ARIA 140517P00005500 P 05/17/14 5.5 0.15 0.25
ARIA 140517P00006000 P 05/17/14 6.0 0.25 0.35
ARIA 140517P00007000 P 05/17/14 7.0 0.60 0.75
ARIA 140517P00008000 P 05/17/14 8.0 1.20 1.35
ARIA 140517P00009000 P 05/17/14 9.0 2.00 2.15
ARIA 140517P00010000 P 05/17/14 10.0 2.85 3.10
ARIA 140517P00011000 P 05/17/14 11.0 3.70 4.00
ARIA 140517P00012000 P 05/17/14 12.0 4.70 5.00
ARIA 140517P00013000 P 05/17/14 13.0 5.60 6.00
ARIA 140517P00014000 P 05/17/14 14.0 6.60 7.00
ARIA 140517P00015000 P 05/17/14 15.0 7.60 8.00
ARIA 140517P00016000 P 05/17/14 16.0 8.60 9.00
ARIA 140517P00017000 P 05/17/14 17.0 9.60 10.00
ARIA 140517P00018000 P 05/17/14 18.0 10.60 11.00
ARIA 140517P00019000 P 05/17/14 19.0 11.60 12.00
ARIA 140517P00020000 P 05/17/14 20.0 12.60 13.00
ARIA 140517P00021000 P 05/17/14 21.0 13.60 14.00
ARIA 140517P00022000 P 05/17/14 22.0 14.60 15.00
ARIA 140517P00023000 P 05/17/14 23.0 15.60 16.00
ARIA 140517P00024000 P 05/17/14 24.0 16.60 17.00
ARIA 140517P00025000 P 05/17/14 25.0 17.60 18.00
ARIA 140517P00026000 P 05/17/14 26.0 18.60 19.00
ARIA 140517P00027000 P 05/17/14 27.0 19.60 20.00
ARIA 140517P00028000 P 05/17/14 28.0 20.60 21.00
ARIA 140517P00029000 P 05/17/14 29.0 21.60 22.00
ARIA 140517P00030000 P 05/17/14 30.0 22.60 23.00
ARIA 140517P00031000 P 05/17/14 31.0 23.60 24.00
ARIA 140517P00032000 P 05/17/14 32.0 24.60 25.00
ARIA 140517P00033000 P 05/17/14 33.0 25.60 26.00
ARIA 140517P00034000 P 05/17/14 34.0 26.60 27.00
ARIA 140517P00035000 P 05/17/14 35.0 27.60 28.00
ARIA 140517P00036000 P 05/17/14 36.0 28.60 29.00
ARIA 140523C00000500 C 05/23/14 0.5 4.50 8.80
ARIA 140523C00001000 C 05/23/14 1.0 4.50 7.80
ARIA 140523C00001500 C 05/23/14 1.5 4.00 7.30
ARIA 140523C00002000 C 05/23/14 2.0 3.70 7.60
ARIA 140523C00002500 C 05/23/14 2.5 4.30 5.00
ARIA 140523C00003000 C 05/23/14 3.0 3.90 4.50
ARIA 140523C00003500 C 05/23/14 3.5 3.40 4.00
ARIA 140523C00004000 C 05/23/14 4.0 2.95 3.60
ARIA 140523C00004500 C 05/23/14 4.5 2.50 3.10
ARIA 140523C00005000 C 05/23/14 5.0 2.05 2.60
ARIA 140523C00005500 C 05/23/14 5.5 1.65 2.15
ARIA 140523C00006000 C 05/23/14 6.0 1.40 1.75
ARIA 140523C00006500 C 05/23/14 6.5 1.05 1.40
ARIA 140523C00007000 C 05/23/14 7.0 0.85 1.10
ARIA 140523C00007500 C 05/23/14 7.5 0.60 0.85
ARIA 140523C00008000 C 05/23/14 8.0 0.45 0.60
ARIA 140523C00008500 C 05/23/14 8.5 0.30 0.50
ARIA 140523C00009000 C 05/23/14 9.0 0.20 0.45
ARIA 140523C00009500 C 05/23/14 9.5 0.15 0.40
ARIA 140523C00010000 C 05/23/14 10.0 0.10 0.40
ARIA 140523C00010500 C 05/23/14 10.5 0.05 0.35
ARIA 140523C00011000 C 05/23/14 11.0 0.05 0.35
ARIA 140523C00011500 C 05/23/14 11.5 0.05 0.30
ARIA 140523C00012000 C 05/23/14 12.0 0.00 0.30
ARIA 140523C00012500 C 05/23/14 12.5 0.00 0.25
ARIA 140523C00013000 C 05/23/14 13.0 0.00 0.25
ARIA 140523C00013500 C 05/23/14 13.5 0.00 0.25
ARIA 140523C00014000 C 05/23/14 14.0 0.00 0.25
ARIA 140523C00014500 C 05/23/14 14.5 0.00 0.30
ARIA 140523C00015000 C 05/23/14 15.0 0.00 0.30
ARIA 140523C00015500 C 05/23/14 15.5 0.00 0.30
ARIA 140523C00016000 C 05/23/14 16.0 0.00 0.35
ARIA 140523P00000500 P 05/23/14 0.5 0.00 0.25
ARIA 140523P00001000 P 05/23/14 1.0 0.00 0.25
ARIA 140523P00001500 P 05/23/14 1.5 0.00 0.25
ARIA 140523P00002000 P 05/23/14 2.0 0.00 0.25
ARIA 140523P00002500 P 05/23/14 2.5 0.00 0.25
ARIA 140523P00003000 P 05/23/14 3.0 0.00 0.25
ARIA 140523P00003500 P 05/23/14 3.5 0.00 0.25
ARIA 140523P00004000 P 05/23/14 4.0 0.00 0.25
ARIA 140523P00004500 P 05/23/14 4.5 0.00 0.25
ARIA 140523P00005000 P 05/23/14 5.0 0.05 0.25
ARIA 140523P00005500 P 05/23/14 5.5 0.05 0.30
ARIA 140523P00006000 P 05/23/14 6.0 0.20 0.45
ARIA 140523P00006500 P 05/23/14 6.5 0.35 0.55
ARIA 140523P00007000 P 05/23/14 7.0 0.60 0.80
ARIA 140523P00007500 P 05/23/14 7.5 0.85 1.10
ARIA 140523P00008000 P 05/23/14 8.0 1.20 1.45
ARIA 140523P00008500 P 05/23/14 8.5 1.55 1.80
ARIA 140523P00009000 P 05/23/14 9.0 1.95 2.40
ARIA 140523P00009500 P 05/23/14 9.5 2.35 2.85
ARIA 140523P00010000 P 05/23/14 10.0 2.80 3.40
ARIA 140523P00010500 P 05/23/14 10.5 3.20 3.90
ARIA 140523P00011000 P 05/23/14 11.0 3.70 4.30
ARIA 140523P00011500 P 05/23/14 11.5 4.20 4.80
ARIA 140523P00012000 P 05/23/14 12.0 4.70 5.30
ARIA 140523P00012500 P 05/23/14 12.5 5.10 5.70
ARIA 140523P00013000 P 05/23/14 13.0 5.60 6.20
ARIA 140523P00013500 P 05/23/14 13.5 6.10 6.70
ARIA 140523P00014000 P 05/23/14 14.0 6.60 7.10
ARIA 140523P00014500 P 05/23/14 14.5 6.10 9.00
ARIA 140523P00015000 P 05/23/14 15.0 5.90 10.00
ARIA 140523P00015500 P 05/23/14 15.5 6.30 10.60
ARIA 140523P00016000 P 05/23/14 16.0 6.80 10.50
ARIA 140530C00000500 C 05/30/14 0.5 4.50 7.00
ARIA 140530C00001000 C 05/30/14 1.0 4.00 6.50
ARIA 140530C00001500 C 05/30/14 1.5 5.40 8.00
ARIA 140530C00002000 C 05/30/14 2.0 5.10 7.60
ARIA 140530C00002500 C 05/30/14 2.5 2.45 6.80
ARIA 140530C00003000 C 05/30/14 3.0 2.65 6.20
ARIA 140530C00003500 C 05/30/14 3.5 2.20 5.70
ARIA 140530C00004000 C 05/30/14 4.0 1.45 4.60
ARIA 140530C00004500 C 05/30/14 4.5 2.50 3.20
ARIA 140530C00005000 C 05/30/14 5.0 2.25 2.65
ARIA 140530C00005500 C 05/30/14 5.5 1.65 2.20
ARIA 140530C00006000 C 05/30/14 6.0 1.45 1.85
ARIA 140530C00006500 C 05/30/14 6.5 1.10 1.50
ARIA 140530C00007000 C 05/30/14 7.0 0.90 1.20
ARIA 140530C00007500 C 05/30/14 7.5 0.70 0.90
ARIA 140530C00008000 C 05/30/14 8.0 0.45 0.65
ARIA 140530C00008500 C 05/30/14 8.5 0.30 0.55
ARIA 140530C00009000 C 05/30/14 9.0 0.20 0.40
ARIA 140530C00009500 C 05/30/14 9.5 0.10 0.40
ARIA 140530C00010000 C 05/30/14 10.0 0.05 0.35
ARIA 140530C00010500 C 05/30/14 10.5 0.05 0.35
ARIA 140530C00011000 C 05/30/14 11.0 0.05 0.30
ARIA 140530C00011500 C 05/30/14 11.5 0.05 0.30
ARIA 140530C00012000 C 05/30/14 12.0 0.00 0.35
ARIA 140530C00012500 C 05/30/14 12.5 0.00 0.35
ARIA 140530C00013000 C 05/30/14 13.0 0.00 0.35
ARIA 140530C00013500 C 05/30/14 13.5 0.00 0.35
ARIA 140530C00014000 C 05/30/14 14.0 0.00 0.25
ARIA 140530C00014500 C 05/30/14 14.5 0.00 0.25
ARIA 140530C00015000 C 05/30/14 15.0 0.00 0.25
ARIA 140530P00000500 P 05/30/14 0.5 0.00 0.35
ARIA 140530P00001000 P 05/30/14 1.0 0.00 0.35
ARIA 140530P00001500 P 05/30/14 1.5 0.00 0.30
ARIA 140530P00002000 P 05/30/14 2.0 0.00 0.30
ARIA 140530P00002500 P 05/30/14 2.5 0.00 0.25
ARIA 140530P00003000 P 05/30/14 3.0 0.00 0.25
ARIA 140530P00003500 P 05/30/14 3.5 0.00 0.25
ARIA 140530P00004000 P 05/30/14 4.0 0.00 0.35
ARIA 140530P00004500 P 05/30/14 4.5 0.00 0.35
ARIA 140530P00005000 P 05/30/14 5.0 0.05 0.30
ARIA 140530P00005500 P 05/30/14 5.5 0.10 0.40
ARIA 140530P00006000 P 05/30/14 6.0 0.25 0.55
ARIA 140530P00006500 P 05/30/14 6.5 0.40 0.60
ARIA 140530P00007000 P 05/30/14 7.0 0.60 0.90
ARIA 140530P00007500 P 05/30/14 7.5 0.90 1.15
ARIA 140530P00008000 P 05/30/14 8.0 1.15 1.50
ARIA 140530P00008500 P 05/30/14 8.5 1.50 1.85
ARIA 140530P00009000 P 05/30/14 9.0 1.95 2.45
ARIA 140530P00009500 P 05/30/14 9.5 2.30 2.90
ARIA 140530P00010000 P 05/30/14 10.0 2.75 3.40
ARIA 140530P00010500 P 05/30/14 10.5 3.20 3.90
ARIA 140530P00011000 P 05/30/14 11.0 3.70 4.30
ARIA 140530P00011500 P 05/30/14 11.5 4.10 4.90
ARIA 140530P00012000 P 05/30/14 12.0 4.60 5.40
ARIA 140530P00012500 P 05/30/14 12.5 5.10 5.90
ARIA 140530P00013000 P 05/30/14 13.0 5.50 6.30
ARIA 140530P00013500 P 05/30/14 13.5 6.00 6.80
ARIA 140530P00014000 P 05/30/14 14.0 6.50 7.10
ARIA 140530P00014500 P 05/30/14 14.5 7.00 7.60
ARIA 140530P00015000 P 05/30/14 15.0 7.50 8.10
ARIA 140816C00001000 C 08/16/14 1.0 5.50 6.90
ARIA 140816C00002000 C 08/16/14 2.0 4.70 5.50
ARIA 140816C00002500 C 08/16/14 2.5 4.30 5.20
ARIA 140816C00003000 C 08/16/14 3.0 4.00 4.50
ARIA 140816C00004000 C 08/16/14 4.0 3.10 3.70
ARIA 140816C00005000 C 08/16/14 5.0 2.40 2.85
ARIA 140816C00006000 C 08/16/14 6.0 1.95 2.20
ARIA 140816C00007000 C 08/16/14 7.0 1.45 1.65
ARIA 140816C00008000 C 08/16/14 8.0 1.10 1.20
ARIA 140816C00009000 C 08/16/14 9.0 0.75 0.90
ARIA 140816C00010000 C 08/16/14 10.0 0.60 0.75
ARIA 140816C00011000 C 08/16/14 11.0 0.40 0.55
ARIA 140816C00012000 C 08/16/14 12.0 0.25 0.45
ARIA 140816C00013000 C 08/16/14 13.0 0.15 0.35
ARIA 140816C00014000 C 08/16/14 14.0 0.10 0.30
ARIA 140816C00015000 C 08/16/14 15.0 0.05 0.25
ARIA 140816C00016000 C 08/16/14 16.0 0.05 0.30
ARIA 140816P00001000 P 08/16/14 1.0 0.00 0.25
ARIA 140816P00002000 P 08/16/14 2.0 0.00 0.25
ARIA 140816P00002500 P 08/16/14 2.5 0.00 0.25
ARIA 140816P00003000 P 08/16/14 3.0 0.00 0.25
ARIA 140816P00004000 P 08/16/14 4.0 0.15 0.35
ARIA 140816P00005000 P 08/16/14 5.0 0.40 0.60
ARIA 140816P00006000 P 08/16/14 6.0 0.75 0.90
ARIA 140816P00007000 P 08/16/14 7.0 1.25 1.40
ARIA 140816P00008000 P 08/16/14 8.0 1.80 2.00
ARIA 140816P00009000 P 08/16/14 9.0 2.55 2.75
ARIA 140816P00010000 P 08/16/14 10.0 3.20 3.50
ARIA 140816P00011000 P 08/16/14 11.0 4.10 4.60
ARIA 140816P00012000 P 08/16/14 12.0 4.90 5.50
ARIA 140816P00013000 P 08/16/14 13.0 5.90 6.40
ARIA 140816P00014000 P 08/16/14 14.0 6.80 7.40
ARIA 140816P00015000 P 08/16/14 15.0 7.70 8.30
ARIA 140816P00016000 P 08/16/14 16.0 8.70 9.30
ARIA 141122C00001000 C 11/22/14 1.0 6.00 6.50
ARIA 141122C00002000 C 11/22/14 2.0 5.00 5.50
ARIA 141122C00002500 C 11/22/14 2.5 4.50 5.10
ARIA 141122C00003000 C 11/22/14 3.0 4.10 4.60
ARIA 141122C00004000 C 11/22/14 4.0 3.30 3.70
ARIA 141122C00005000 C 11/22/14 5.0 2.60 3.10
ARIA 141122C00006000 C 11/22/14 6.0 2.10 2.50
ARIA 141122C00007000 C 11/22/14 7.0 1.75 2.00
ARIA 141122C00008000 C 11/22/14 8.0 1.40 1.65
ARIA 141122C00009000 C 11/22/14 9.0 1.10 1.25
ARIA 141122C00010000 C 11/22/14 10.0 0.90 1.00
ARIA 141122C00011000 C 11/22/14 11.0 0.70 0.85
ARIA 141122C00012000 C 11/22/14 12.0 0.50 0.70
ARIA 141122C00013000 C 11/22/14 13.0 0.40 0.65
ARIA 141122C00014000 C 11/22/14 14.0 0.30 0.50
ARIA 141122C00015000 C 11/22/14 15.0 0.20 0.40
ARIA 141122C00016000 C 11/22/14 16.0 0.15 0.35
ARIA 141122P00001000 P 11/22/14 1.0 0.00 0.10
ARIA 141122P00002000 P 11/22/14 2.0 0.00 0.25
ARIA 141122P00002500 P 11/22/14 2.5 0.00 0.35
ARIA 141122P00003000 P 11/22/14 3.0 0.10 0.30
ARIA 141122P00004000 P 11/22/14 4.0 0.30 0.55
ARIA 141122P00005000 P 11/22/14 5.0 0.65 0.80
ARIA 141122P00006000 P 11/22/14 6.0 1.05 1.25
ARIA 141122P00007000 P 11/22/14 7.0 1.60 1.80
ARIA 141122P00008000 P 11/22/14 8.0 2.20 2.40
ARIA 141122P00009000 P 11/22/14 9.0 2.90 3.10
ARIA 141122P00010000 P 11/22/14 10.0 3.70 3.90
ARIA 141122P00011000 P 11/22/14 11.0 4.40 4.70
ARIA 141122P00012000 P 11/22/14 12.0 5.30 5.70
ARIA 141122P00013000 P 11/22/14 13.0 6.10 6.70
ARIA 141122P00014000 P 11/22/14 14.0 7.00 7.50
ARIA 141122P00015000 P 11/22/14 15.0 7.90 8.50
ARIA 141122P00016000 P 11/22/14 16.0 8.90 9.40
ARIA 150117C00000500 C 01/17/15 0.5 6.40 7.00
ARIA 150117C00001000 C 01/17/15 1.0 5.90 6.50
ARIA 150117C00001500 C 01/17/15 1.5 5.40 6.00
ARIA 150117C00002000 C 01/17/15 2.0 5.00 5.50
ARIA 150117C00002500 C 01/17/15 2.5 4.60 5.00
ARIA 150117C00003000 C 01/17/15 3.0 4.20 4.60
ARIA 150117C00003500 C 01/17/15 3.5 3.80 4.20
ARIA 150117C00004000 C 01/17/15 4.0 3.40 3.80
ARIA 150117C00004500 C 01/17/15 4.5 3.20 3.50
ARIA 150117C00005000 C 01/17/15 5.0 2.80 3.00
ARIA 150117C00005500 C 01/17/15 5.5 2.60 2.85
ARIA 150117C00008000 C 01/17/15 8.0 1.60 1.75
ARIA 150117C00010000 C 01/17/15 10.0 1.05 1.20
ARIA 150117C00013000 C 01/17/15 13.0 0.50 0.70
ARIA 150117C00015000 C 01/17/15 15.0 0.25 0.45
ARIA 150117C00018000 C 01/17/15 18.0 0.10 0.35
ARIA 150117C00020000 C 01/17/15 20.0 0.05 0.25
ARIA 150117C00022000 C 01/17/15 22.0 0.00 0.25
ARIA 150117C00025000 C 01/17/15 25.0 0.00 0.25
ARIA 150117C00027000 C 01/17/15 27.0 0.00 0.25
ARIA 150117C00030000 C 01/17/15 30.0 0.00 0.30
ARIA 150117C00032000 C 01/17/15 32.0 0.00 0.30
ARIA 150117C00035000 C 01/17/15 35.0 0.00 0.30
ARIA 150117P00000500 P 01/17/15 0.5 0.00 0.25
ARIA 150117P00001000 P 01/17/15 1.0 0.00 0.25
ARIA 150117P00001500 P 01/17/15 1.5 0.00 0.25
ARIA 150117P00002000 P 01/17/15 2.0 0.00 0.15
ARIA 150117P00002500 P 01/17/15 2.5 0.05 0.25
ARIA 150117P00003000 P 01/17/15 3.0 0.15 0.35
ARIA 150117P00003500 P 01/17/15 3.5 0.25 0.50
ARIA 150117P00004000 P 01/17/15 4.0 0.45 0.50
ARIA 150117P00004500 P 01/17/15 4.5 0.55 0.80
ARIA 150117P00005000 P 01/17/15 5.0 0.75 0.90
ARIA 150117P00005500 P 01/17/15 5.5 0.95 1.15
ARIA 150117P00008000 P 01/17/15 8.0 2.40 2.55
ARIA 150117P00010000 P 01/17/15 10.0 3.80 4.00
ARIA 150117P00013000 P 01/17/15 13.0 6.20 6.70
ARIA 150117P00015000 P 01/17/15 15.0 8.00 8.60
ARIA 150117P00018000 P 01/17/15 18.0 10.80 11.50
ARIA 150117P00020000 P 01/17/15 20.0 12.70 13.50
ARIA 150117P00022000 P 01/17/15 22.0 14.60 15.40
ARIA 150117P00025000 P 01/17/15 25.0 17.60 18.50
ARIA 150117P00027000 P 01/17/15 27.0 19.50 20.50
ARIA 150117P00030000 P 01/17/15 30.0 22.70 23.00
ARIA 150117P00032000 P 01/17/15 32.0 24.60 25.00
ARIA 150117P00035000 P 01/17/15 35.0 27.50 28.00
ARIA 160115C00002500 C 01/15/16 2.5 4.20 5.60
ARIA 160115C00003000 C 01/15/16 3.0 4.20 4.80
ARIA 160115C00003500 C 01/15/16 3.5 3.70 4.60
ARIA 160115C00004000 C 01/15/16 4.0 3.60 4.30
ARIA 160115C00004500 C 01/15/16 4.5 3.30 4.10
ARIA 160115C00005000 C 01/15/16 5.0 3.30 3.80
ARIA 160115C00005500 C 01/15/16 5.5 2.95 3.60
ARIA 160115C00007000 C 01/15/16 7.0 2.30 3.00
ARIA 160115C00010000 C 01/15/16 10.0 1.60 2.10
ARIA 160115C00012000 C 01/15/16 12.0 1.20 1.70
ARIA 160115C00015000 C 01/15/16 15.0 0.95 1.20
ARIA 160115P00002500 P 01/15/16 2.5 0.20 0.95
ARIA 160115P00003000 P 01/15/16 3.0 0.40 0.70
ARIA 160115P00003500 P 01/15/16 3.5 0.30 1.05
ARIA 160115P00004000 P 01/15/16 4.0 0.55 1.15
ARIA 160115P00004500 P 01/15/16 4.5 1.05 1.35
ARIA 160115P00005000 P 01/15/16 5.0 1.10 1.60
ARIA 160115P00005500 P 01/15/16 5.5 1.45 1.90
ARIA 160115P00007000 P 01/15/16 7.0 2.50 2.90
ARIA 160115P00010000 P 01/15/16 10.0 4.60 4.90
ARIA 160115P00012000 P 01/15/16 12.0 6.10 6.80
ARIA 160115P00015000 P 01/15/16 15.0 8.20 9.40

OPRA data is delayed 15 minutes.