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 (2016-06-10)Premium Content

Ariad Pharmaceuticals Inc (ARIA)
As of Jul 1 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ARIA 160708C00001000 C 07/08/16 1.0 4.20 8.60
ARIA 160708C00001500 C 07/08/16 1.5 3.70 8.30
ARIA 160708C00002000 C 07/08/16 2.0 3.20 7.80
ARIA 160708C00002500 C 07/08/16 2.5 2.70 7.30
ARIA 160708C00003000 C 07/08/16 3.0 2.10 6.60
ARIA 160708C00003500 C 07/08/16 3.5 1.70 6.10
ARIA 160708C00004000 C 07/08/16 4.0 1.10 5.60
ARIA 160708C00004500 C 07/08/16 4.5 0.80 5.10
ARIA 160708C00005000 C 07/08/16 5.0 0.60 4.80
ARIA 160708C00005500 C 07/08/16 5.5 0.30 2.45
ARIA 160708C00006000 C 07/08/16 6.0 0.00 4.70
ARIA 160708C00006500 C 07/08/16 6.5 0.90 1.10
ARIA 160708C00007000 C 07/08/16 7.0 0.40 0.65
ARIA 160708C00007500 C 07/08/16 7.5 0.10 0.30
ARIA 160708C00008000 C 07/08/16 8.0 0.00 0.15
ARIA 160708C00008500 C 07/08/16 8.5 0.00 0.05
ARIA 160708C00009000 C 07/08/16 9.0 0.00 0.05
ARIA 160708C00009500 C 07/08/16 9.5 0.00 0.05
ARIA 160708C00010000 C 07/08/16 10.0 0.00 0.05
ARIA 160708C00010500 C 07/08/16 10.5 0.00 0.05
ARIA 160708C00011000 C 07/08/16 11.0 0.00 0.05
ARIA 160708C00011500 C 07/08/16 11.5 0.00 0.05
ARIA 160708C00012000 C 07/08/16 12.0 0.00 0.05
ARIA 160708C00012500 C 07/08/16 12.5 0.00 0.05
ARIA 160708C00013000 C 07/08/16 13.0 0.00 0.05
ARIA 160708C00013500 C 07/08/16 13.5 0.00 0.05
ARIA 160708C00014000 C 07/08/16 14.0 0.00 0.05
ARIA 160708C00014500 C 07/08/16 14.5 0.00 0.05
ARIA 160708C00015000 C 07/08/16 15.0 0.00 0.05
ARIA 160708C00015500 C 07/08/16 15.5 0.00 0.05
ARIA 160708C00016000 C 07/08/16 16.0 0.00 0.05
ARIA 160708C00016500 C 07/08/16 16.5 0.00 0.05
ARIA 160708P00001000 P 07/08/16 1.0 0.00 0.05
ARIA 160708P00001500 P 07/08/16 1.5 0.00 0.05
ARIA 160708P00002000 P 07/08/16 2.0 0.00 0.05
ARIA 160708P00002500 P 07/08/16 2.5 0.00 0.05
ARIA 160708P00003000 P 07/08/16 3.0 0.00 0.05
ARIA 160708P00003500 P 07/08/16 3.5 0.00 0.05
ARIA 160708P00004000 P 07/08/16 4.0 0.00 0.05
ARIA 160708P00004500 P 07/08/16 4.5 0.00 0.05
ARIA 160708P00005000 P 07/08/16 5.0 0.00 0.05
ARIA 160708P00005500 P 07/08/16 5.5 0.00 0.05
ARIA 160708P00006000 P 07/08/16 6.0 0.00 0.05
ARIA 160708P00006500 P 07/08/16 6.5 0.00 0.10
ARIA 160708P00007000 P 07/08/16 7.0 0.00 0.15
ARIA 160708P00007500 P 07/08/16 7.5 0.15 0.35
ARIA 160708P00008000 P 07/08/16 8.0 0.50 0.70
ARIA 160708P00008500 P 07/08/16 8.5 0.95 1.15
ARIA 160708P00009000 P 07/08/16 9.0 0.15 2.45
ARIA 160708P00009500 P 07/08/16 9.5 0.70 4.80
ARIA 160708P00010000 P 07/08/16 10.0 0.70 4.90
ARIA 160708P00010500 P 07/08/16 10.5 0.90 5.30
ARIA 160708P00011000 P 07/08/16 11.0 1.40 5.80
ARIA 160708P00011500 P 07/08/16 11.5 1.90 6.40
ARIA 160708P00012000 P 07/08/16 12.0 2.40 6.80
ARIA 160708P00012500 P 07/08/16 12.5 2.90 7.40
ARIA 160708P00013000 P 07/08/16 13.0 3.40 7.80
ARIA 160708P00013500 P 07/08/16 13.5 3.90 8.30
ARIA 160708P00014000 P 07/08/16 14.0 4.40 8.80
ARIA 160708P00014500 P 07/08/16 14.5 4.90 9.30
ARIA 160708P00015000 P 07/08/16 15.0 5.40 9.80
ARIA 160708P00015500 P 07/08/16 15.5 5.90 10.40
ARIA 160708P00016000 P 07/08/16 16.0 6.40 10.80
ARIA 160708P00016500 P 07/08/16 16.5 6.90 9.40
ARIA 160715C00000500 C 07/15/16 0.5 6.30 7.50
ARIA 160715C00001000 C 07/15/16 1.0 4.60 8.80
ARIA 160715C00001500 C 07/15/16 1.5 4.10 8.40
ARIA 160715C00002000 C 07/15/16 2.0 3.40 6.00
ARIA 160715C00002500 C 07/15/16 2.5 2.90 7.10
ARIA 160715C00003000 C 07/15/16 3.0 2.85 6.60
ARIA 160715C00003500 C 07/15/16 3.5 2.45 5.70
ARIA 160715C00004000 C 07/15/16 4.0 1.20 5.60
ARIA 160715C00004500 C 07/15/16 4.5 1.55 5.10
ARIA 160715C00005000 C 07/15/16 5.0 1.95 2.80
ARIA 160715C00005500 C 07/15/16 5.5 1.70 2.25
ARIA 160715C00006000 C 07/15/16 6.0 1.40 1.60
ARIA 160715C00006500 C 07/15/16 6.5 0.90 1.10
ARIA 160715C00007000 C 07/15/16 7.0 0.50 0.75
ARIA 160715C00007500 C 07/15/16 7.5 0.25 0.45
ARIA 160715C00008000 C 07/15/16 8.0 0.10 0.20
ARIA 160715C00008500 C 07/15/16 8.5 0.00 0.10
ARIA 160715C00009000 C 07/15/16 9.0 0.00 0.10
ARIA 160715C00009500 C 07/15/16 9.5 0.00 0.05
ARIA 160715C00010000 C 07/15/16 10.0 0.00 0.05
ARIA 160715C00010500 C 07/15/16 10.5 0.00 0.05
ARIA 160715C00011000 C 07/15/16 11.0 0.00 0.05
ARIA 160715C00011500 C 07/15/16 11.5 0.00 0.05
ARIA 160715C00012000 C 07/15/16 12.0 0.00 0.05
ARIA 160715C00012500 C 07/15/16 12.5 0.00 0.05
ARIA 160715C00013000 C 07/15/16 13.0 0.00 0.05
ARIA 160715C00013500 C 07/15/16 13.5 0.00 0.05
ARIA 160715C00014000 C 07/15/16 14.0 0.00 0.05
ARIA 160715C00014500 C 07/15/16 14.5 0.00 0.05
ARIA 160715C00015000 C 07/15/16 15.0 0.00 0.05
ARIA 160715C00016000 C 07/15/16 16.0 0.00 0.05
ARIA 160715P00000500 P 07/15/16 0.5 0.00 0.05
ARIA 160715P00001000 P 07/15/16 1.0 0.00 0.05
ARIA 160715P00001500 P 07/15/16 1.5 0.00 0.05
ARIA 160715P00002000 P 07/15/16 2.0 0.00 0.05
ARIA 160715P00002500 P 07/15/16 2.5 0.00 0.05
ARIA 160715P00003000 P 07/15/16 3.0 0.00 0.05
ARIA 160715P00003500 P 07/15/16 3.5 0.00 0.05
ARIA 160715P00004000 P 07/15/16 4.0 0.00 0.05
ARIA 160715P00004500 P 07/15/16 4.5 0.00 0.05
ARIA 160715P00005000 P 07/15/16 5.0 0.00 0.05
ARIA 160715P00005500 P 07/15/16 5.5 0.00 0.10
ARIA 160715P00006000 P 07/15/16 6.0 0.00 0.10
ARIA 160715P00006500 P 07/15/16 6.5 0.00 0.15
ARIA 160715P00007000 P 07/15/16 7.0 0.10 0.25
ARIA 160715P00007500 P 07/15/16 7.5 0.30 0.45
ARIA 160715P00008000 P 07/15/16 8.0 0.60 0.80
ARIA 160715P00008500 P 07/15/16 8.5 1.00 1.20
ARIA 160715P00009000 P 07/15/16 9.0 1.45 1.65
ARIA 160715P00009500 P 07/15/16 9.5 1.80 2.30
ARIA 160715P00010000 P 07/15/16 10.0 2.00 3.50
ARIA 160715P00010500 P 07/15/16 10.5 1.45 3.40
ARIA 160715P00011000 P 07/15/16 11.0 1.90 5.60
ARIA 160715P00011500 P 07/15/16 11.5 2.30 6.30
ARIA 160715P00012000 P 07/15/16 12.0 4.30 4.80
ARIA 160715P00012500 P 07/15/16 12.5 4.80 5.30
ARIA 160715P00013000 P 07/15/16 13.0 5.30 5.80
ARIA 160715P00013500 P 07/15/16 13.5 3.90 8.20
ARIA 160715P00014000 P 07/15/16 14.0 4.40 8.70
ARIA 160715P00014500 P 07/15/16 14.5 5.00 9.20
ARIA 160715P00015000 P 07/15/16 15.0 5.40 9.80
ARIA 160715P00016000 P 07/15/16 16.0 8.10 8.90
ARIA 160722C00001000 C 07/22/16 1.0 4.20 8.60
ARIA 160722C00001500 C 07/22/16 1.5 3.70 8.10
ARIA 160722C00002000 C 07/22/16 2.0 3.20 7.60
ARIA 160722C00002500 C 07/22/16 2.5 2.70 7.10
ARIA 160722C00003000 C 07/22/16 3.0 2.10 6.60
ARIA 160722C00003500 C 07/22/16 3.5 1.70 6.10
ARIA 160722C00004000 C 07/22/16 4.0 1.10 5.60
ARIA 160722C00004500 C 07/22/16 4.5 1.20 5.10
ARIA 160722C00005000 C 07/22/16 5.0 0.35 4.70
ARIA 160722C00005500 C 07/22/16 5.5 0.30 3.60
ARIA 160722C00006000 C 07/22/16 6.0 1.40 1.70
ARIA 160722C00006500 C 07/22/16 6.5 0.95 1.20
ARIA 160722C00007000 C 07/22/16 7.0 0.60 0.80
ARIA 160722C00007500 C 07/22/16 7.5 0.30 0.55
ARIA 160722C00008000 C 07/22/16 8.0 0.15 0.30
ARIA 160722C00008500 C 07/22/16 8.5 0.00 0.25
ARIA 160722C00009000 C 07/22/16 9.0 0.00 0.15
ARIA 160722C00009500 C 07/22/16 9.5 0.00 0.10
ARIA 160722C00010000 C 07/22/16 10.0 0.00 0.10
ARIA 160722C00010500 C 07/22/16 10.5 0.00 0.05
ARIA 160722C00011000 C 07/22/16 11.0 0.00 0.05
ARIA 160722C00011500 C 07/22/16 11.5 0.00 0.05
ARIA 160722C00012000 C 07/22/16 12.0 0.00 0.05
ARIA 160722C00012500 C 07/22/16 12.5 0.00 0.05
ARIA 160722C00013000 C 07/22/16 13.0 0.00 0.05
ARIA 160722C00013500 C 07/22/16 13.5 0.00 0.05
ARIA 160722C00014000 C 07/22/16 14.0 0.00 0.05
ARIA 160722C00014500 C 07/22/16 14.5 0.00 0.05
ARIA 160722C00015000 C 07/22/16 15.0 0.00 0.05
ARIA 160722C00015500 C 07/22/16 15.5 0.00 0.05
ARIA 160722C00016000 C 07/22/16 16.0 0.00 0.05
ARIA 160722C00016500 C 07/22/16 16.5 0.00 0.05
ARIA 160722P00001000 P 07/22/16 1.0 0.00 0.05
ARIA 160722P00001500 P 07/22/16 1.5 0.00 0.05
ARIA 160722P00002000 P 07/22/16 2.0 0.00 0.05
ARIA 160722P00002500 P 07/22/16 2.5 0.00 0.05
ARIA 160722P00003000 P 07/22/16 3.0 0.00 0.05
ARIA 160722P00003500 P 07/22/16 3.5 0.00 0.05
ARIA 160722P00004000 P 07/22/16 4.0 0.00 0.05
ARIA 160722P00004500 P 07/22/16 4.5 0.00 0.05
ARIA 160722P00005000 P 07/22/16 5.0 0.00 0.10
ARIA 160722P00005500 P 07/22/16 5.5 0.00 0.10
ARIA 160722P00006000 P 07/22/16 6.0 0.00 0.15
ARIA 160722P00006500 P 07/22/16 6.5 0.00 0.20
ARIA 160722P00007000 P 07/22/16 7.0 0.15 0.35
ARIA 160722P00007500 P 07/22/16 7.5 0.35 0.55
ARIA 160722P00008000 P 07/22/16 8.0 0.65 0.90
ARIA 160722P00008500 P 07/22/16 8.5 1.05 1.30
ARIA 160722P00009000 P 07/22/16 9.0 1.50 1.75
ARIA 160722P00009500 P 07/22/16 9.5 1.95 2.20
ARIA 160722P00010000 P 07/22/16 10.0 2.25 3.00
ARIA 160722P00010500 P 07/22/16 10.5 1.00 5.40
ARIA 160722P00011000 P 07/22/16 11.0 1.45 5.80
ARIA 160722P00011500 P 07/22/16 11.5 1.95 6.40
ARIA 160722P00012000 P 07/22/16 12.0 2.40 6.20
ARIA 160722P00012500 P 07/22/16 12.5 2.90 7.40
ARIA 160722P00013000 P 07/22/16 13.0 3.40 7.80
ARIA 160722P00013500 P 07/22/16 13.5 3.90 8.40
ARIA 160722P00014000 P 07/22/16 14.0 4.40 8.80
ARIA 160722P00014500 P 07/22/16 14.5 4.90 9.40
ARIA 160722P00015000 P 07/22/16 15.0 5.40 9.80
ARIA 160722P00015500 P 07/22/16 15.5 5.90 10.40
ARIA 160722P00016000 P 07/22/16 16.0 6.40 8.90
ARIA 160722P00016500 P 07/22/16 16.5 6.90 9.40
ARIA 160729C00002000 C 07/29/16 2.0 3.20 7.60
ARIA 160729C00003000 C 07/29/16 3.0 2.10 6.60
ARIA 160729C00003500 C 07/29/16 3.5 1.70 5.60
ARIA 160729C00004000 C 07/29/16 4.0 1.10 5.30
ARIA 160729C00004500 C 07/29/16 4.5 1.20 5.10
ARIA 160729C00005000 C 07/29/16 5.0 0.80 4.80
ARIA 160729C00005500 C 07/29/16 5.5 1.90 2.15
ARIA 160729C00006000 C 07/29/16 6.0 1.40 1.65
ARIA 160729C00006500 C 07/29/16 6.5 1.00 1.25
ARIA 160729C00007000 C 07/29/16 7.0 0.60 0.90
ARIA 160729C00007500 C 07/29/16 7.5 0.35 0.55
ARIA 160729C00008000 C 07/29/16 8.0 0.15 0.45
ARIA 160729C00008500 C 07/29/16 8.5 0.05 0.30
ARIA 160729C00009000 C 07/29/16 9.0 0.00 0.20
ARIA 160729C00009500 C 07/29/16 9.5 0.00 0.15
ARIA 160729C00010000 C 07/29/16 10.0 0.00 0.10
ARIA 160729C00010500 C 07/29/16 10.5 0.00 0.10
ARIA 160729C00011000 C 07/29/16 11.0 0.00 0.05
ARIA 160729C00011500 C 07/29/16 11.5 0.00 0.05
ARIA 160729C00012000 C 07/29/16 12.0 0.00 0.05
ARIA 160729C00012500 C 07/29/16 12.5 0.00 0.05
ARIA 160729C00013000 C 07/29/16 13.0 0.00 0.05
ARIA 160729C00013500 C 07/29/16 13.5 0.00 0.05
ARIA 160729C00014000 C 07/29/16 14.0 0.00 0.05
ARIA 160729C00014500 C 07/29/16 14.5 0.00 0.05
ARIA 160729C00015000 C 07/29/16 15.0 0.00 0.05
ARIA 160729C00015500 C 07/29/16 15.5 0.00 0.05
ARIA 160729C00016000 C 07/29/16 16.0 0.00 0.05
ARIA 160729P00002000 P 07/29/16 2.0 0.00 0.05
ARIA 160729P00003000 P 07/29/16 3.0 0.00 0.05
ARIA 160729P00003500 P 07/29/16 3.5 0.00 0.05
ARIA 160729P00004000 P 07/29/16 4.0 0.00 0.05
ARIA 160729P00004500 P 07/29/16 4.5 0.00 0.10
ARIA 160729P00005000 P 07/29/16 5.0 0.00 0.10
ARIA 160729P00005500 P 07/29/16 5.5 0.00 0.15
ARIA 160729P00006000 P 07/29/16 6.0 0.00 0.20
ARIA 160729P00006500 P 07/29/16 6.5 0.05 0.30
ARIA 160729P00007000 P 07/29/16 7.0 0.20 0.40
ARIA 160729P00007500 P 07/29/16 7.5 0.40 0.60
ARIA 160729P00008000 P 07/29/16 8.0 0.70 0.95
ARIA 160729P00008500 P 07/29/16 8.5 1.10 1.30
ARIA 160729P00009000 P 07/29/16 9.0 1.50 1.75
ARIA 160729P00009500 P 07/29/16 9.5 1.95 2.20
ARIA 160729P00010000 P 07/29/16 10.0 0.60 3.10
ARIA 160729P00010500 P 07/29/16 10.5 1.20 5.30
ARIA 160729P00011000 P 07/29/16 11.0 1.40 5.80
ARIA 160729P00011500 P 07/29/16 11.5 1.95 6.40
ARIA 160729P00012000 P 07/29/16 12.0 2.40 6.80
ARIA 160729P00012500 P 07/29/16 12.5 2.90 7.40
ARIA 160729P00013000 P 07/29/16 13.0 3.50 7.80
ARIA 160729P00013500 P 07/29/16 13.5 3.90 8.40
ARIA 160729P00014000 P 07/29/16 14.0 4.40 8.80
ARIA 160729P00014500 P 07/29/16 14.5 4.90 9.40
ARIA 160729P00015000 P 07/29/16 15.0 5.40 9.80
ARIA 160729P00015500 P 07/29/16 15.5 5.90 10.40
ARIA 160729P00016000 P 07/29/16 16.0 6.40 10.80
ARIA 160805C00000500 C 08/05/16 0.5 4.70 9.40
ARIA 160805C00001000 C 08/05/16 1.0 4.20 8.60
ARIA 160805C00001500 C 08/05/16 1.5 3.70 8.10
ARIA 160805C00002000 C 08/05/16 2.0 3.20 7.60
ARIA 160805C00002500 C 08/05/16 2.5 2.70 7.10
ARIA 160805C00003000 C 08/05/16 3.0 2.10 6.20
ARIA 160805C00003500 C 08/05/16 3.5 1.70 5.70
ARIA 160805C00004000 C 08/05/16 4.0 1.10 5.30
ARIA 160805C00004500 C 08/05/16 4.5 0.70 5.10
ARIA 160805C00005000 C 08/05/16 5.0 0.70 4.80
ARIA 160805C00005500 C 08/05/16 5.5 1.90 2.15
ARIA 160805C00006000 C 08/05/16 6.0 1.45 1.70
ARIA 160805C00006500 C 08/05/16 6.5 1.00 1.30
ARIA 160805C00007000 C 08/05/16 7.0 0.65 0.95
ARIA 160805C00007500 C 08/05/16 7.5 0.40 0.70
ARIA 160805C00008000 C 08/05/16 8.0 0.20 0.50
ARIA 160805C00008500 C 08/05/16 8.5 0.10 0.35
ARIA 160805C00009000 C 08/05/16 9.0 0.00 0.25
ARIA 160805C00009500 C 08/05/16 9.5 0.00 0.20
ARIA 160805C00010000 C 08/05/16 10.0 0.00 0.15
ARIA 160805C00010500 C 08/05/16 10.5 0.00 0.10
ARIA 160805C00011000 C 08/05/16 11.0 0.00 0.10
ARIA 160805C00011500 C 08/05/16 11.5 0.00 0.05
ARIA 160805C00012000 C 08/05/16 12.0 0.00 0.05
ARIA 160805C00012500 C 08/05/16 12.5 0.00 0.05
ARIA 160805C00013000 C 08/05/16 13.0 0.00 0.05
ARIA 160805C00013500 C 08/05/16 13.5 0.00 0.05
ARIA 160805C00014000 C 08/05/16 14.0 0.00 0.05
ARIA 160805C00014500 C 08/05/16 14.5 0.00 0.05
ARIA 160805P00000500 P 08/05/16 0.5 0.00 0.05
ARIA 160805P00001000 P 08/05/16 1.0 0.00 0.05
ARIA 160805P00001500 P 08/05/16 1.5 0.00 0.05
ARIA 160805P00002000 P 08/05/16 2.0 0.00 0.05
ARIA 160805P00002500 P 08/05/16 2.5 0.00 0.05
ARIA 160805P00003000 P 08/05/16 3.0 0.00 0.05
ARIA 160805P00003500 P 08/05/16 3.5 0.00 0.05
ARIA 160805P00004000 P 08/05/16 4.0 0.00 0.05
ARIA 160805P00004500 P 08/05/16 4.5 0.00 0.10
ARIA 160805P00005000 P 08/05/16 5.0 0.00 0.15
ARIA 160805P00005500 P 08/05/16 5.5 0.00 0.15
ARIA 160805P00006000 P 08/05/16 6.0 0.00 0.25
ARIA 160805P00006500 P 08/05/16 6.5 0.10 0.35
ARIA 160805P00007000 P 08/05/16 7.0 0.25 0.50
ARIA 160805P00007500 P 08/05/16 7.5 0.45 0.70
ARIA 160805P00008000 P 08/05/16 8.0 0.75 1.00
ARIA 160805P00008500 P 08/05/16 8.5 1.10 1.40
ARIA 160805P00009000 P 08/05/16 9.0 1.55 1.85
ARIA 160805P00009500 P 08/05/16 9.5 2.00 2.25
ARIA 160805P00010000 P 08/05/16 10.0 2.45 2.70
ARIA 160805P00010500 P 08/05/16 10.5 0.90 5.40
ARIA 160805P00011000 P 08/05/16 11.0 1.45 5.80
ARIA 160805P00011500 P 08/05/16 11.5 1.95 6.40
ARIA 160805P00012000 P 08/05/16 12.0 2.45 6.80
ARIA 160805P00012500 P 08/05/16 12.5 2.95 7.40
ARIA 160805P00013000 P 08/05/16 13.0 3.40 7.80
ARIA 160805P00013500 P 08/05/16 13.5 3.90 8.40
ARIA 160805P00014000 P 08/05/16 14.0 4.40 8.80
ARIA 160805P00014500 P 08/05/16 14.5 4.90 9.40
ARIA 160812C00000500 C 08/12/16 0.5 4.70 9.30
ARIA 160812C00001000 C 08/12/16 1.0 4.20 8.60
ARIA 160812C00001500 C 08/12/16 1.5 3.70 8.10
ARIA 160812C00002000 C 08/12/16 2.0 3.20 7.60
ARIA 160812C00002500 C 08/12/16 2.5 2.70 7.10
ARIA 160812C00003000 C 08/12/16 3.0 2.20 6.60
ARIA 160812C00003500 C 08/12/16 3.5 1.70 6.10
ARIA 160812C00004000 C 08/12/16 4.0 1.10 5.30
ARIA 160812C00004500 C 08/12/16 4.5 0.70 5.10
ARIA 160812C00005000 C 08/12/16 5.0 0.30 4.80
ARIA 160812C00005500 C 08/12/16 5.5 1.90 2.20
ARIA 160812C00006000 C 08/12/16 6.0 1.50 1.75
ARIA 160812C00006500 C 08/12/16 6.5 1.05 1.35
ARIA 160812C00007000 C 08/12/16 7.0 0.70 1.05
ARIA 160812C00007500 C 08/12/16 7.5 0.45 0.75
ARIA 160812C00008000 C 08/12/16 8.0 0.20 0.55
ARIA 160812C00008500 C 08/12/16 8.5 0.15 0.40
ARIA 160812C00009000 C 08/12/16 9.0 0.05 0.30
ARIA 160812C00009500 C 08/12/16 9.5 0.00 0.25
ARIA 160812C00010000 C 08/12/16 10.0 0.00 0.20
ARIA 160812C00010500 C 08/12/16 10.5 0.00 0.15
ARIA 160812C00011000 C 08/12/16 11.0 0.00 0.10
ARIA 160812C00011500 C 08/12/16 11.5 0.00 0.10
ARIA 160812C00012000 C 08/12/16 12.0 0.00 0.10
ARIA 160812C00012500 C 08/12/16 12.5 0.00 0.05
ARIA 160812C00013000 C 08/12/16 13.0 0.00 0.05
ARIA 160812C00013500 C 08/12/16 13.5 0.00 0.05
ARIA 160812C00014000 C 08/12/16 14.0 0.00 0.05
ARIA 160812C00014500 C 08/12/16 14.5 0.00 0.05
ARIA 160812P00000500 P 08/12/16 0.5 0.00 0.05
ARIA 160812P00001000 P 08/12/16 1.0 0.00 0.05
ARIA 160812P00001500 P 08/12/16 1.5 0.00 0.05
ARIA 160812P00002000 P 08/12/16 2.0 0.00 0.05
ARIA 160812P00002500 P 08/12/16 2.5 0.00 0.05
ARIA 160812P00003000 P 08/12/16 3.0 0.00 0.05
ARIA 160812P00003500 P 08/12/16 3.5 0.00 0.05
ARIA 160812P00004000 P 08/12/16 4.0 0.00 0.10
ARIA 160812P00004500 P 08/12/16 4.5 0.00 0.10
ARIA 160812P00005000 P 08/12/16 5.0 0.00 0.15
ARIA 160812P00005500 P 08/12/16 5.5 0.00 0.20
ARIA 160812P00006000 P 08/12/16 6.0 0.05 0.25
ARIA 160812P00006500 P 08/12/16 6.5 0.15 0.40
ARIA 160812P00007000 P 08/12/16 7.0 0.30 0.55
ARIA 160812P00007500 P 08/12/16 7.5 0.50 0.75
ARIA 160812P00008000 P 08/12/16 8.0 0.80 1.05
ARIA 160812P00008500 P 08/12/16 8.5 1.15 1.50
ARIA 160812P00009000 P 08/12/16 9.0 1.60 1.85
ARIA 160812P00009500 P 08/12/16 9.5 2.05 2.25
ARIA 160812P00010000 P 08/12/16 10.0 2.45 2.75
ARIA 160812P00010500 P 08/12/16 10.5 2.90 3.20
ARIA 160812P00011000 P 08/12/16 11.0 1.55 5.80
ARIA 160812P00011500 P 08/12/16 11.5 2.05 6.40
ARIA 160812P00012000 P 08/12/16 12.0 2.55 6.80
ARIA 160812P00012500 P 08/12/16 12.5 3.30 7.40
ARIA 160812P00013000 P 08/12/16 13.0 3.60 7.80
ARIA 160812P00013500 P 08/12/16 13.5 5.10 8.40
ARIA 160812P00014000 P 08/12/16 14.0 5.90 7.70
ARIA 160812P00014500 P 08/12/16 14.5 6.10 9.40
ARIA 160819C00001000 C 08/19/16 1.0 5.60 7.40
ARIA 160819C00002000 C 08/19/16 2.0 3.20 7.60
ARIA 160819C00003000 C 08/19/16 3.0 3.40 5.20
ARIA 160819C00004000 C 08/19/16 4.0 3.20 3.80
ARIA 160819C00005000 C 08/19/16 5.0 2.40 2.65
ARIA 160819C00006000 C 08/19/16 6.0 1.50 1.75
ARIA 160819C00007000 C 08/19/16 7.0 0.80 1.10
ARIA 160819C00008000 C 08/19/16 8.0 0.35 0.45
ARIA 160819C00009000 C 08/19/16 9.0 0.15 0.30
ARIA 160819C00010000 C 08/19/16 10.0 0.10 0.20
ARIA 160819C00011000 C 08/19/16 11.0 0.00 0.15
ARIA 160819C00012000 C 08/19/16 12.0 0.00 0.10
ARIA 160819C00013000 C 08/19/16 13.0 0.00 0.05
ARIA 160819C00014000 C 08/19/16 14.0 0.00 0.05
ARIA 160819C00015000 C 08/19/16 15.0 0.00 0.05
ARIA 160819C00016000 C 08/19/16 16.0 0.00 0.05
ARIA 160819P00001000 P 08/19/16 1.0 0.00 0.05
ARIA 160819P00002000 P 08/19/16 2.0 0.00 0.05
ARIA 160819P00003000 P 08/19/16 3.0 0.00 0.05
ARIA 160819P00004000 P 08/19/16 4.0 0.00 0.10
ARIA 160819P00005000 P 08/19/16 5.0 0.05 0.15
ARIA 160819P00006000 P 08/19/16 6.0 0.10 0.25
ARIA 160819P00007000 P 08/19/16 7.0 0.35 0.55
ARIA 160819P00008000 P 08/19/16 8.0 0.85 1.10
ARIA 160819P00009000 P 08/19/16 9.0 1.60 1.85
ARIA 160819P00010000 P 08/19/16 10.0 2.55 2.75
ARIA 160819P00011000 P 08/19/16 11.0 2.95 4.60
ARIA 160819P00012000 P 08/19/16 12.0 4.00 5.10
ARIA 160819P00013000 P 08/19/16 13.0 5.30 5.90
ARIA 160819P00014000 P 08/19/16 14.0 5.70 7.60
ARIA 160819P00015000 P 08/19/16 15.0 7.30 7.80
ARIA 160819P00016000 P 08/19/16 16.0 8.10 8.90
ARIA 161118C00001000 C 11/18/16 1.0 5.60 7.80
ARIA 161118C00002000 C 11/18/16 2.0 4.40 6.20
ARIA 161118C00003000 C 11/18/16 3.0 3.50 5.20
ARIA 161118C00004000 C 11/18/16 4.0 3.40 3.70
ARIA 161118C00005000 C 11/18/16 5.0 2.60 2.85
ARIA 161118C00006000 C 11/18/16 6.0 1.85 2.10
ARIA 161118C00007000 C 11/18/16 7.0 1.25 1.55
ARIA 161118C00008000 C 11/18/16 8.0 0.75 0.95
ARIA 161118C00009000 C 11/18/16 9.0 0.45 0.70
ARIA 161118C00010000 C 11/18/16 10.0 0.35 0.55
ARIA 161118C00011000 C 11/18/16 11.0 0.20 0.30
ARIA 161118C00012000 C 11/18/16 12.0 0.00 0.25
ARIA 161118C00013000 C 11/18/16 13.0 0.00 0.20
ARIA 161118C00014000 C 11/18/16 14.0 0.00 0.15
ARIA 161118C00015000 C 11/18/16 15.0 0.00 0.10
ARIA 161118C00016000 C 11/18/16 16.0 0.00 0.10
ARIA 161118P00001000 P 11/18/16 1.0 0.00 0.05
ARIA 161118P00002000 P 11/18/16 2.0 0.00 0.05
ARIA 161118P00003000 P 11/18/16 3.0 0.00 0.15
ARIA 161118P00004000 P 11/18/16 4.0 0.00 0.25
ARIA 161118P00005000 P 11/18/16 5.0 0.15 0.35
ARIA 161118P00006000 P 11/18/16 6.0 0.45 0.55
ARIA 161118P00007000 P 11/18/16 7.0 0.80 1.05
ARIA 161118P00008000 P 11/18/16 8.0 1.30 1.60
ARIA 161118P00009000 P 11/18/16 9.0 1.90 2.30
ARIA 161118P00010000 P 11/18/16 10.0 2.70 3.00
ARIA 161118P00011000 P 11/18/16 11.0 3.60 3.90
ARIA 161118P00012000 P 11/18/16 12.0 4.60 4.80
ARIA 161118P00013000 P 11/18/16 13.0 5.50 5.80
ARIA 161118P00014000 P 11/18/16 14.0 6.50 6.70
ARIA 161118P00015000 P 11/18/16 15.0 7.30 7.90
ARIA 161118P00016000 P 11/18/16 16.0 7.80 8.90
ARIA 170120C00001000 C 01/20/17 1.0 5.80 6.80
ARIA 170120C00002000 C 01/20/17 2.0 5.10 5.80
ARIA 170120C00003000 C 01/20/17 3.0 4.20 4.80
ARIA 170120C00004000 C 01/20/17 4.0 3.50 3.80
ARIA 170120C00005000 C 01/20/17 5.0 2.70 3.00
ARIA 170120C00006000 C 01/20/17 6.0 2.00 2.30
ARIA 170120C00007000 C 01/20/17 7.0 1.50 1.75
ARIA 170120C00008000 C 01/20/17 8.0 0.90 1.30
ARIA 170120C00009000 C 01/20/17 9.0 0.55 0.95
ARIA 170120C00010000 C 01/20/17 10.0 0.50 0.70
ARIA 170120C00011000 C 01/20/17 11.0 0.10 0.55
ARIA 170120C00012000 C 01/20/17 12.0 0.10 0.40
ARIA 170120C00013000 C 01/20/17 13.0 0.10 0.30
ARIA 170120C00014000 C 01/20/17 14.0 0.00 0.25
ARIA 170120C00015000 C 01/20/17 15.0 0.00 0.20
ARIA 170120C00016000 C 01/20/17 16.0 0.00 0.15
ARIA 170120C00017000 C 01/20/17 17.0 0.00 0.10
ARIA 170120P00001000 P 01/20/17 1.0 0.00 0.05
ARIA 170120P00002000 P 01/20/17 2.0 0.00 0.10
ARIA 170120P00003000 P 01/20/17 3.0 0.00 0.20
ARIA 170120P00004000 P 01/20/17 4.0 0.05 0.35
ARIA 170120P00005000 P 01/20/17 5.0 0.25 0.55
ARIA 170120P00006000 P 01/20/17 6.0 0.60 0.75
ARIA 170120P00007000 P 01/20/17 7.0 1.00 1.30
ARIA 170120P00008000 P 01/20/17 8.0 1.45 1.85
ARIA 170120P00009000 P 01/20/17 9.0 2.10 2.50
ARIA 170120P00010000 P 01/20/17 10.0 2.85 3.20
ARIA 170120P00011000 P 01/20/17 11.0 3.70 4.00
ARIA 170120P00012000 P 01/20/17 12.0 4.60 4.90
ARIA 170120P00013000 P 01/20/17 13.0 5.60 5.90
ARIA 170120P00014000 P 01/20/17 14.0 6.50 6.80
ARIA 170120P00015000 P 01/20/17 15.0 7.50 7.80
ARIA 170120P00016000 P 01/20/17 16.0 7.40 10.80
ARIA 170120P00017000 P 01/20/17 17.0 9.30 9.90
ARIA 170217C00001000 C 02/17/17 1.0 5.80 7.00
ARIA 170217C00002000 C 02/17/17 2.0 5.00 5.80
ARIA 170217C00003000 C 02/17/17 3.0 4.20 4.90
ARIA 170217C00004000 C 02/17/17 4.0 3.50 3.80
ARIA 170217C00005000 C 02/17/17 5.0 2.75 3.00
ARIA 170217C00006000 C 02/17/17 6.0 2.05 2.40
ARIA 170217C00007000 C 02/17/17 7.0 1.45 1.85
ARIA 170217C00008000 C 02/17/17 8.0 0.95 1.35
ARIA 170217C00009000 C 02/17/17 9.0 0.60 1.05
ARIA 170217C00010000 C 02/17/17 10.0 0.45 0.80
ARIA 170217C00011000 C 02/17/17 11.0 0.20 0.60
ARIA 170217C00012000 C 02/17/17 12.0 0.10 0.50
ARIA 170217C00013000 C 02/17/17 13.0 0.05 0.35
ARIA 170217C00014000 C 02/17/17 14.0 0.00 0.30
ARIA 170217C00015000 C 02/17/17 15.0 0.00 0.20
ARIA 170217C00016000 C 02/17/17 16.0 0.00 0.15
ARIA 170217P00001000 P 02/17/17 1.0 0.00 0.05
ARIA 170217P00002000 P 02/17/17 2.0 0.00 0.10
ARIA 170217P00003000 P 02/17/17 3.0 0.00 0.20
ARIA 170217P00004000 P 02/17/17 4.0 0.10 0.35
ARIA 170217P00005000 P 02/17/17 5.0 0.30 0.60
ARIA 170217P00006000 P 02/17/17 6.0 0.60 0.90
ARIA 170217P00007000 P 02/17/17 7.0 1.00 1.35
ARIA 170217P00008000 P 02/17/17 8.0 1.55 1.95
ARIA 170217P00009000 P 02/17/17 9.0 2.20 2.65
ARIA 170217P00010000 P 02/17/17 10.0 2.90 3.30
ARIA 170217P00011000 P 02/17/17 11.0 3.80 4.10
ARIA 170217P00012000 P 02/17/17 12.0 4.60 5.00
ARIA 170217P00013000 P 02/17/17 13.0 5.60 5.90
ARIA 170217P00014000 P 02/17/17 14.0 6.50 6.80
ARIA 170217P00015000 P 02/17/17 15.0 7.50 7.80
ARIA 170217P00016000 P 02/17/17 16.0 8.50 8.80
ARIA 180119C00002000 C 01/19/18 2.0 3.10 7.30
ARIA 180119C00003000 C 01/19/18 3.0 4.50 5.20
ARIA 180119C00004000 C 01/19/18 4.0 3.60 4.40
ARIA 180119C00005000 C 01/19/18 5.0 2.85 3.80
ARIA 180119C00007000 C 01/19/18 7.0 1.75 2.35
ARIA 180119C00010000 C 01/19/18 10.0 0.90 1.70
ARIA 180119C00012000 C 01/19/18 12.0 0.15 1.25
ARIA 180119C00015000 C 01/19/18 15.0 0.00 0.90
ARIA 180119P00002000 P 01/19/18 2.0 0.00 0.35
ARIA 180119P00003000 P 01/19/18 3.0 0.05 0.70
ARIA 180119P00004000 P 01/19/18 4.0 0.30 1.05
ARIA 180119P00005000 P 01/19/18 5.0 0.85 1.40
ARIA 180119P00007000 P 01/19/18 7.0 1.80 2.45
ARIA 180119P00010000 P 01/19/18 10.0 3.20 4.40
ARIA 180119P00012000 P 01/19/18 12.0 4.70 6.10
ARIA 180119P00015000 P 01/19/18 15.0 7.40 8.60

OPRA data is delayed 15 minutes.