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 Dec 17 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ARIA 141220C00000500 C 12/20/14 0.5 5.20 6.00
ARIA 141220C00001000 C 12/20/14 1.0 4.90 5.50
ARIA 141220C00001500 C 12/20/14 1.5 4.40 5.00
ARIA 141220C00002000 C 12/20/14 2.0 3.90 4.50
ARIA 141220C00002500 C 12/20/14 2.5 3.20 4.00
ARIA 141220C00003000 C 12/20/14 3.0 2.85 3.50
ARIA 141220C00003500 C 12/20/14 3.5 2.35 2.95
ARIA 141220C00004000 C 12/20/14 4.0 2.05 2.45
ARIA 141220C00004500 C 12/20/14 4.5 1.55 1.95
ARIA 141220C00005000 C 12/20/14 5.0 1.05 1.40
ARIA 141220C00005500 C 12/20/14 5.5 0.55 0.90
ARIA 141220C00006000 C 12/20/14 6.0 0.15 0.45
ARIA 141220C00006500 C 12/20/14 6.5 0.05 0.10
ARIA 141220C00007000 C 12/20/14 7.0 0.00 0.05
ARIA 141220C00007500 C 12/20/14 7.5 0.00 0.05
ARIA 141220C00008000 C 12/20/14 8.0 0.00 0.25
ARIA 141220C00008500 C 12/20/14 8.5 0.00 0.35
ARIA 141220C00009000 C 12/20/14 9.0 0.00 0.20
ARIA 141220C00009500 C 12/20/14 9.5 0.00 0.35
ARIA 141220C00010000 C 12/20/14 10.0 0.00 0.35
ARIA 141220C00010500 C 12/20/14 10.5 0.00 0.35
ARIA 141220C00011000 C 12/20/14 11.0 0.00 0.35
ARIA 141220C00011500 C 12/20/14 11.5 0.00 0.35
ARIA 141220C00012000 C 12/20/14 12.0 0.00 0.35
ARIA 141220C00012500 C 12/20/14 12.5 0.00 0.35
ARIA 141220C00013000 C 12/20/14 13.0 0.00 0.35
ARIA 141220C00013500 C 12/20/14 13.5 0.00 0.35
ARIA 141220C00014000 C 12/20/14 14.0 0.00 0.35
ARIA 141220P00000500 P 12/20/14 0.5 0.00 0.35
ARIA 141220P00001000 P 12/20/14 1.0 0.00 0.35
ARIA 141220P00001500 P 12/20/14 1.5 0.00 0.35
ARIA 141220P00002000 P 12/20/14 2.0 0.00 0.35
ARIA 141220P00002500 P 12/20/14 2.5 0.00 0.35
ARIA 141220P00003000 P 12/20/14 3.0 0.00 0.35
ARIA 141220P00003500 P 12/20/14 3.5 0.00 0.35
ARIA 141220P00004000 P 12/20/14 4.0 0.00 0.35
ARIA 141220P00004500 P 12/20/14 4.5 0.00 0.35
ARIA 141220P00005000 P 12/20/14 5.0 0.00 0.05
ARIA 141220P00005500 P 12/20/14 5.5 0.00 0.35
ARIA 141220P00006000 P 12/20/14 6.0 0.00 0.25
ARIA 141220P00006500 P 12/20/14 6.5 0.15 0.60
ARIA 141220P00007000 P 12/20/14 7.0 0.65 1.00
ARIA 141220P00007500 P 12/20/14 7.5 0.95 1.50
ARIA 141220P00008000 P 12/20/14 8.0 1.45 2.00
ARIA 141220P00008500 P 12/20/14 8.5 1.95 2.50
ARIA 141220P00009000 P 12/20/14 9.0 2.25 3.10
ARIA 141220P00009500 P 12/20/14 9.5 2.75 3.60
ARIA 141220P00010000 P 12/20/14 10.0 3.30 4.10
ARIA 141220P00010500 P 12/20/14 10.5 3.80 4.60
ARIA 141220P00011000 P 12/20/14 11.0 4.30 5.10
ARIA 141220P00011500 P 12/20/14 11.5 4.80 5.60
ARIA 141220P00012000 P 12/20/14 12.0 5.10 6.20
ARIA 141220P00012500 P 12/20/14 12.5 5.60 6.70
ARIA 141220P00013000 P 12/20/14 13.0 5.90 7.20
ARIA 141220P00013500 P 12/20/14 13.5 6.60 7.70
ARIA 141220P00014000 P 12/20/14 14.0 7.10 8.30
ARIA 141226C00000500 C 12/26/14 0.5 3.50 8.00
ARIA 141226C00001000 C 12/26/14 1.0 2.90 7.40
ARIA 141226C00001500 C 12/26/14 1.5 2.50 7.00
ARIA 141226C00002000 C 12/26/14 2.0 2.00 6.40
ARIA 141226C00002500 C 12/26/14 2.5 1.60 4.00
ARIA 141226C00003000 C 12/26/14 3.0 1.00 5.40
ARIA 141226C00003500 C 12/26/14 3.5 0.40 5.00
ARIA 141226C00004000 C 12/26/14 4.0 0.00 2.50
ARIA 141226C00004500 C 12/26/14 4.5 0.00 2.35
ARIA 141226C00005000 C 12/26/14 5.0 0.00 4.70
ARIA 141226C00005500 C 12/26/14 5.5 0.45 1.25
ARIA 141226C00006000 C 12/26/14 6.0 0.10 0.80
ARIA 141226C00006500 C 12/26/14 6.5 0.00 0.25
ARIA 141226C00007000 C 12/26/14 7.0 0.00 0.20
ARIA 141226C00007500 C 12/26/14 7.5 0.00 0.25
ARIA 141226C00008000 C 12/26/14 8.0 0.00 0.10
ARIA 141226C00008500 C 12/26/14 8.5 0.00 0.45
ARIA 141226C00009000 C 12/26/14 9.0 0.00 0.45
ARIA 141226C00009500 C 12/26/14 9.5 0.00 0.45
ARIA 141226C00010000 C 12/26/14 10.0 0.00 0.45
ARIA 141226C00010500 C 12/26/14 10.5 0.00 0.45
ARIA 141226C00011000 C 12/26/14 11.0 0.00 0.45
ARIA 141226C00011500 C 12/26/14 11.5 0.00 0.45
ARIA 141226C00012000 C 12/26/14 12.0 0.00 0.45
ARIA 141226C00012500 C 12/26/14 12.5 0.00 0.45
ARIA 141226C00013000 C 12/26/14 13.0 0.00 0.45
ARIA 141226C00013500 C 12/26/14 13.5 0.00 0.45
ARIA 141226C00014000 C 12/26/14 14.0 0.00 0.45
ARIA 141226P00000500 P 12/26/14 0.5 0.00 0.45
ARIA 141226P00001000 P 12/26/14 1.0 0.00 0.45
ARIA 141226P00001500 P 12/26/14 1.5 0.00 0.45
ARIA 141226P00002000 P 12/26/14 2.0 0.00 0.45
ARIA 141226P00002500 P 12/26/14 2.5 0.00 0.45
ARIA 141226P00003000 P 12/26/14 3.0 0.00 0.45
ARIA 141226P00003500 P 12/26/14 3.5 0.00 0.45
ARIA 141226P00004000 P 12/26/14 4.0 0.00 0.45
ARIA 141226P00004500 P 12/26/14 4.5 0.00 0.45
ARIA 141226P00005000 P 12/26/14 5.0 0.00 0.45
ARIA 141226P00005500 P 12/26/14 5.5 0.00 0.50
ARIA 141226P00006000 P 12/26/14 6.0 0.00 0.40
ARIA 141226P00006500 P 12/26/14 6.5 0.05 0.85
ARIA 141226P00007000 P 12/26/14 7.0 0.60 1.20
ARIA 141226P00007500 P 12/26/14 7.5 0.85 1.65
ARIA 141226P00008000 P 12/26/14 8.0 0.00 4.70
ARIA 141226P00008500 P 12/26/14 8.5 1.85 2.60
ARIA 141226P00009000 P 12/26/14 9.0 0.55 3.40
ARIA 141226P00009500 P 12/26/14 9.5 1.10 4.00
ARIA 141226P00010000 P 12/26/14 10.0 1.60 4.40
ARIA 141226P00010500 P 12/26/14 10.5 2.10 6.60
ARIA 141226P00011000 P 12/26/14 11.0 2.60 5.70
ARIA 141226P00011500 P 12/26/14 11.5 3.10 5.90
ARIA 141226P00012000 P 12/26/14 12.0 3.60 8.10
ARIA 141226P00012500 P 12/26/14 12.5 4.10 8.50
ARIA 141226P00013000 P 12/26/14 13.0 4.50 9.10
ARIA 141226P00013500 P 12/26/14 13.5 5.10 9.50
ARIA 141226P00014000 P 12/26/14 14.0 5.60 10.10
ARIA 150102C00000500 C 01/02/15 0.5 3.50 8.00
ARIA 150102C00001000 C 01/02/15 1.0 2.95 7.50
ARIA 150102C00001500 C 01/02/15 1.5 2.40 7.00
ARIA 150102C00002000 C 01/02/15 2.0 2.00 6.50
ARIA 150102C00002500 C 01/02/15 2.5 1.40 6.00
ARIA 150102C00003000 C 01/02/15 3.0 0.90 3.50
ARIA 150102C00003500 C 01/02/15 3.5 0.40 3.00
ARIA 150102C00004000 C 01/02/15 4.0 2.00 2.85
ARIA 150102C00004500 C 01/02/15 4.5 0.00 4.70
ARIA 150102C00005000 C 01/02/15 5.0 0.00 4.70
ARIA 150102C00005500 C 01/02/15 5.5 0.00 4.20
ARIA 150102C00006000 C 01/02/15 6.0 0.00 0.95
ARIA 150102C00006500 C 01/02/15 6.5 0.00 4.40
ARIA 150102C00007000 C 01/02/15 7.0 0.00 0.25
ARIA 150102C00007500 C 01/02/15 7.5 0.00 0.25
ARIA 150102C00008000 C 01/02/15 8.0 0.00 0.40
ARIA 150102C00008500 C 01/02/15 8.5 0.00 0.35
ARIA 150102C00009000 C 01/02/15 9.0 0.00 0.80
ARIA 150102C00009500 C 01/02/15 9.5 0.00 4.10
ARIA 150102C00010000 C 01/02/15 10.0 0.00 0.60
ARIA 150102C00010500 C 01/02/15 10.5 0.00 4.10
ARIA 150102C00011000 C 01/02/15 11.0 0.00 4.10
ARIA 150102C00011500 C 01/02/15 11.5 0.00 4.10
ARIA 150102C00012000 C 01/02/15 12.0 0.00 4.10
ARIA 150102C00012500 C 01/02/15 12.5 0.00 4.50
ARIA 150102C00013000 C 01/02/15 13.0 0.00 4.20
ARIA 150102C00013500 C 01/02/15 13.5 0.00 4.20
ARIA 150102C00014000 C 01/02/15 14.0 0.00 4.10
ARIA 150102P00000500 P 01/02/15 0.5 0.00 4.00
ARIA 150102P00001000 P 01/02/15 1.0 0.00 4.00
ARIA 150102P00001500 P 01/02/15 1.5 0.00 4.10
ARIA 150102P00002000 P 01/02/15 2.0 0.00 4.10
ARIA 150102P00002500 P 01/02/15 2.5 0.00 4.10
ARIA 150102P00003000 P 01/02/15 3.0 0.00 4.10
ARIA 150102P00003500 P 01/02/15 3.5 0.00 4.00
ARIA 150102P00004000 P 01/02/15 4.0 0.00 4.10
ARIA 150102P00004500 P 01/02/15 4.5 0.00 4.20
ARIA 150102P00005000 P 01/02/15 5.0 0.00 4.70
ARIA 150102P00005500 P 01/02/15 5.5 0.00 4.10
ARIA 150102P00006000 P 01/02/15 6.0 0.00 0.45
ARIA 150102P00006500 P 01/02/15 6.5 0.15 1.10
ARIA 150102P00007000 P 01/02/15 7.0 0.00 1.35
ARIA 150102P00007500 P 01/02/15 7.5 0.00 4.50
ARIA 150102P00008000 P 01/02/15 8.0 0.00 4.70
ARIA 150102P00008500 P 01/02/15 8.5 0.00 4.80
ARIA 150102P00009000 P 01/02/15 9.0 0.55 3.70
ARIA 150102P00009500 P 01/02/15 9.5 1.00 5.60
ARIA 150102P00010000 P 01/02/15 10.0 1.50 6.10
ARIA 150102P00010500 P 01/02/15 10.5 2.10 6.60
ARIA 150102P00011000 P 01/02/15 11.0 2.60 7.10
ARIA 150102P00011500 P 01/02/15 11.5 3.00 7.50
ARIA 150102P00012000 P 01/02/15 12.0 3.50 8.10
ARIA 150102P00012500 P 01/02/15 12.5 4.00 8.60
ARIA 150102P00013000 P 01/02/15 13.0 4.60 9.10
ARIA 150102P00013500 P 01/02/15 13.5 5.10 9.60
ARIA 150102P00014000 P 01/02/15 14.0 5.60 10.10
ARIA 150109C00000500 C 01/09/15 0.5 3.40 6.00
ARIA 150109C00001000 C 01/09/15 1.0 3.00 7.40
ARIA 150109C00001500 C 01/09/15 1.5 2.50 5.00
ARIA 150109C00002000 C 01/09/15 2.0 2.00 6.50
ARIA 150109C00002500 C 01/09/15 2.5 1.40 4.00
ARIA 150109C00003000 C 01/09/15 3.0 0.90 3.50
ARIA 150109C00003500 C 01/09/15 3.5 0.40 3.00
ARIA 150109C00004000 C 01/09/15 4.0 0.00 2.85
ARIA 150109C00004500 C 01/09/15 4.5 0.00 4.70
ARIA 150109C00005000 C 01/09/15 5.0 0.00 4.70
ARIA 150109C00005500 C 01/09/15 5.5 0.00 4.20
ARIA 150109C00006000 C 01/09/15 6.0 0.00 0.95
ARIA 150109C00006500 C 01/09/15 6.5 0.00 4.20
ARIA 150109C00007000 C 01/09/15 7.0 0.00 0.30
ARIA 150109C00007500 C 01/09/15 7.5 0.00 4.10
ARIA 150109C00008000 C 01/09/15 8.0 0.00 0.40
ARIA 150109C00008500 C 01/09/15 8.5 0.00 4.10
ARIA 150109C00009000 C 01/09/15 9.0 0.00 0.80
ARIA 150109C00009500 C 01/09/15 9.5 0.00 4.10
ARIA 150109C00010000 C 01/09/15 10.0 0.00 0.60
ARIA 150109C00010500 C 01/09/15 10.5 0.00 4.10
ARIA 150109C00011000 C 01/09/15 11.0 0.00 4.20
ARIA 150109C00011500 C 01/09/15 11.5 0.00 4.10
ARIA 150109C00012000 C 01/09/15 12.0 0.00 4.10
ARIA 150109C00012500 C 01/09/15 12.5 0.00 4.10
ARIA 150109C00013000 C 01/09/15 13.0 0.00 4.20
ARIA 150109C00013500 C 01/09/15 13.5 0.00 4.10
ARIA 150109C00014000 C 01/09/15 14.0 0.00 4.10
ARIA 150109P00000500 P 01/09/15 0.5 0.00 4.00
ARIA 150109P00001000 P 01/09/15 1.0 0.00 4.20
ARIA 150109P00001500 P 01/09/15 1.5 0.00 4.00
ARIA 150109P00002000 P 01/09/15 2.0 0.00 4.20
ARIA 150109P00002500 P 01/09/15 2.5 0.00 4.10
ARIA 150109P00003000 P 01/09/15 3.0 0.00 4.00
ARIA 150109P00003500 P 01/09/15 3.5 0.00 4.00
ARIA 150109P00004000 P 01/09/15 4.0 0.00 4.20
ARIA 150109P00004500 P 01/09/15 4.5 0.00 4.70
ARIA 150109P00005000 P 01/09/15 5.0 0.00 4.10
ARIA 150109P00005500 P 01/09/15 5.5 0.00 4.10
ARIA 150109P00006000 P 01/09/15 6.0 0.00 0.40
ARIA 150109P00006500 P 01/09/15 6.5 0.10 1.05
ARIA 150109P00007000 P 01/09/15 7.0 0.00 1.35
ARIA 150109P00007500 P 01/09/15 7.5 0.00 4.70
ARIA 150109P00008000 P 01/09/15 8.0 0.10 4.70
ARIA 150109P00008500 P 01/09/15 8.5 0.10 4.80
ARIA 150109P00009000 P 01/09/15 9.0 0.70 5.20
ARIA 150109P00009500 P 01/09/15 9.5 1.10 5.60
ARIA 150109P00010000 P 01/09/15 10.0 1.70 6.20
ARIA 150109P00010500 P 01/09/15 10.5 2.20 6.60
ARIA 150109P00011000 P 01/09/15 11.0 2.70 7.10
ARIA 150109P00011500 P 01/09/15 11.5 3.10 7.60
ARIA 150109P00012000 P 01/09/15 12.0 3.60 8.10
ARIA 150109P00012500 P 01/09/15 12.5 4.00 8.60
ARIA 150109P00013000 P 01/09/15 13.0 4.60 9.10
ARIA 150109P00013500 P 01/09/15 13.5 5.10 9.60
ARIA 150109P00014000 P 01/09/15 14.0 5.60 10.10
ARIA 150117C00000500 C 01/17/15 0.5 5.10 6.40
ARIA 150117C00001000 C 01/17/15 1.0 4.70 5.60
ARIA 150117C00001500 C 01/17/15 1.5 4.20 5.40
ARIA 150117C00002000 C 01/17/15 2.0 3.80 4.50
ARIA 150117C00002500 C 01/17/15 2.5 3.30 4.00
ARIA 150117C00003000 C 01/17/15 3.0 2.85 3.50
ARIA 150117C00003500 C 01/17/15 3.5 2.35 2.95
ARIA 150117C00004000 C 01/17/15 4.0 2.00 2.35
ARIA 150117C00004500 C 01/17/15 4.5 1.50 2.00
ARIA 150117C00005000 C 01/17/15 5.0 1.25 1.55
ARIA 150117C00005500 C 01/17/15 5.5 0.75 1.15
ARIA 150117C00006000 C 01/17/15 6.0 0.60 0.80
ARIA 150117C00007000 C 01/17/15 7.0 0.30 0.40
ARIA 150117C00008000 C 01/17/15 8.0 0.20 0.30
ARIA 150117C00009000 C 01/17/15 9.0 0.10 0.30
ARIA 150117C00010000 C 01/17/15 10.0 0.10 0.20
ARIA 150117C00011000 C 01/17/15 11.0 0.00 0.30
ARIA 150117C00012000 C 01/17/15 12.0 0.00 0.55
ARIA 150117C00013000 C 01/17/15 13.0 0.00 0.30
ARIA 150117C00014000 C 01/17/15 14.0 0.00 0.25
ARIA 150117C00015000 C 01/17/15 15.0 0.00 0.05
ARIA 150117C00018000 C 01/17/15 18.0 0.00 0.20
ARIA 150117C00020000 C 01/17/15 20.0 0.00 0.05
ARIA 150117C00022000 C 01/17/15 22.0 0.00 0.20
ARIA 150117C00025000 C 01/17/15 25.0 0.00 0.10
ARIA 150117C00027000 C 01/17/15 27.0 0.00 0.20
ARIA 150117C00030000 C 01/17/15 30.0 0.00 0.25
ARIA 150117C00032000 C 01/17/15 32.0 0.00 0.45
ARIA 150117C00035000 C 01/17/15 35.0 0.00 0.25
ARIA 150117P00000500 P 01/17/15 0.5 0.00 0.45
ARIA 150117P00001000 P 01/17/15 1.0 0.00 0.25
ARIA 150117P00001500 P 01/17/15 1.5 0.00 0.45
ARIA 150117P00002000 P 01/17/15 2.0 0.00 0.10
ARIA 150117P00002500 P 01/17/15 2.5 0.00 0.45
ARIA 150117P00003000 P 01/17/15 3.0 0.00 0.25
ARIA 150117P00003500 P 01/17/15 3.5 0.00 0.45
ARIA 150117P00004000 P 01/17/15 4.0 0.00 0.25
ARIA 150117P00004500 P 01/17/15 4.5 0.00 0.35
ARIA 150117P00005000 P 01/17/15 5.0 0.05 0.25
ARIA 150117P00005500 P 01/17/15 5.5 0.10 0.35
ARIA 150117P00006000 P 01/17/15 6.0 0.30 0.55
ARIA 150117P00007000 P 01/17/15 7.0 0.95 1.30
ARIA 150117P00008000 P 01/17/15 8.0 1.85 2.30
ARIA 150117P00009000 P 01/17/15 9.0 2.75 3.30
ARIA 150117P00010000 P 01/17/15 10.0 3.70 4.30
ARIA 150117P00011000 P 01/17/15 11.0 4.60 5.20
ARIA 150117P00012000 P 01/17/15 12.0 5.60 6.30
ARIA 150117P00013000 P 01/17/15 13.0 6.60 7.30
ARIA 150117P00014000 P 01/17/15 14.0 7.50 8.40
ARIA 150117P00015000 P 01/17/15 15.0 8.50 9.30
ARIA 150117P00018000 P 01/17/15 18.0 11.50 12.40
ARIA 150117P00020000 P 01/17/15 20.0 13.50 14.40
ARIA 150117P00022000 P 01/17/15 22.0 15.50 16.10
ARIA 150117P00025000 P 01/17/15 25.0 18.50 19.50
ARIA 150117P00027000 P 01/17/15 27.0 18.50 23.10
ARIA 150117P00030000 P 01/17/15 30.0 22.00 26.10
ARIA 150117P00032000 P 01/17/15 32.0 23.50 28.00
ARIA 150117P00035000 P 01/17/15 35.0 26.50 31.00
ARIA 150123C00000500 C 01/23/15 0.5 3.40 8.00
ARIA 150123C00001000 C 01/23/15 1.0 2.90 7.50
ARIA 150123C00001500 C 01/23/15 1.5 2.40 7.00
ARIA 150123C00002000 C 01/23/15 2.0 1.90 6.50
ARIA 150123C00002500 C 01/23/15 2.5 1.55 6.00
ARIA 150123C00003000 C 01/23/15 3.0 0.90 5.50
ARIA 150123C00003500 C 01/23/15 3.5 0.50 5.00
ARIA 150123C00004000 C 01/23/15 4.0 0.00 4.70
ARIA 150123C00004500 C 01/23/15 4.5 0.00 4.70
ARIA 150123C00005000 C 01/23/15 5.0 0.00 4.70
ARIA 150123C00005500 C 01/23/15 5.5 0.00 4.70
ARIA 150123C00006000 C 01/23/15 6.0 0.00 4.20
ARIA 150123C00006500 C 01/23/15 6.5 0.00 4.20
ARIA 150123C00007000 C 01/23/15 7.0 0.00 0.65
ARIA 150123C00007500 C 01/23/15 7.5 0.00 4.10
ARIA 150123C00008000 C 01/23/15 8.0 0.00 0.65
ARIA 150123C00008500 C 01/23/15 8.5 0.00 4.10
ARIA 150123C00009000 C 01/23/15 9.0 0.00 0.80
ARIA 150123C00009500 C 01/23/15 9.5 0.00 2.80
ARIA 150123C00010000 C 01/23/15 10.0 0.00 0.60
ARIA 150123C00010500 C 01/23/15 10.5 0.00 4.60
ARIA 150123C00011000 C 01/23/15 11.0 0.00 4.10
ARIA 150123C00011500 C 01/23/15 11.5 0.00 2.35
ARIA 150123C00012000 C 01/23/15 12.0 0.00 2.70
ARIA 150123C00012500 C 01/23/15 12.5 0.00 4.10
ARIA 150123C00013000 C 01/23/15 13.0 0.00 4.10
ARIA 150123C00013500 C 01/23/15 13.5 0.00 4.10
ARIA 150123C00014000 C 01/23/15 14.0 0.00 4.10
ARIA 150123C00014500 C 01/23/15 14.5 0.00 4.10
ARIA 150123P00000500 P 01/23/15 0.5 0.00 4.00
ARIA 150123P00001000 P 01/23/15 1.0 0.00 4.00
ARIA 150123P00001500 P 01/23/15 1.5 0.00 4.80
ARIA 150123P00002000 P 01/23/15 2.0 0.00 4.00
ARIA 150123P00002500 P 01/23/15 2.5 0.00 4.00
ARIA 150123P00003000 P 01/23/15 3.0 0.00 4.60
ARIA 150123P00003500 P 01/23/15 3.5 0.00 4.60
ARIA 150123P00004000 P 01/23/15 4.0 0.00 1.95
ARIA 150123P00004500 P 01/23/15 4.5 0.00 4.10
ARIA 150123P00005000 P 01/23/15 5.0 0.00 4.10
ARIA 150123P00005500 P 01/23/15 5.5 0.00 4.50
ARIA 150123P00006000 P 01/23/15 6.0 0.00 4.20
ARIA 150123P00006500 P 01/23/15 6.5 0.00 4.20
ARIA 150123P00007000 P 01/23/15 7.0 0.00 1.70
ARIA 150123P00007500 P 01/23/15 7.5 0.00 4.80
ARIA 150123P00008000 P 01/23/15 8.0 1.80 2.75
ARIA 150123P00008500 P 01/23/15 8.5 0.25 4.80
ARIA 150123P00009000 P 01/23/15 9.0 0.70 5.20
ARIA 150123P00009500 P 01/23/15 9.5 1.20 5.60
ARIA 150123P00010000 P 01/23/15 10.0 1.70 6.20
ARIA 150123P00010500 P 01/23/15 10.5 2.20 6.60
ARIA 150123P00011000 P 01/23/15 11.0 2.70 7.20
ARIA 150123P00011500 P 01/23/15 11.5 3.20 7.60
ARIA 150123P00012000 P 01/23/15 12.0 3.70 8.20
ARIA 150123P00012500 P 01/23/15 12.5 4.20 8.60
ARIA 150123P00013000 P 01/23/15 13.0 4.70 9.20
ARIA 150123P00013500 P 01/23/15 13.5 5.20 9.60
ARIA 150123P00014000 P 01/23/15 14.0 5.60 10.10
ARIA 150123P00014500 P 01/23/15 14.5 6.20 10.60
ARIA 150130C00000500 C 01/30/15 0.5 3.50 8.00
ARIA 150130C00001000 C 01/30/15 1.0 3.00 7.50
ARIA 150130C00001500 C 01/30/15 1.5 2.50 7.00
ARIA 150130C00002000 C 01/30/15 2.0 1.90 6.50
ARIA 150130C00002500 C 01/30/15 2.5 1.40 6.00
ARIA 150130C00003000 C 01/30/15 3.0 0.90 5.50
ARIA 150130C00003500 C 01/30/15 3.5 0.50 5.10
ARIA 150130C00004000 C 01/30/15 4.0 1.95 4.70
ARIA 150130C00004500 C 01/30/15 4.5 0.00 4.70
ARIA 150130C00005000 C 01/30/15 5.0 0.00 4.70
ARIA 150130C00005500 C 01/30/15 5.5 0.00 4.40
ARIA 150130C00006000 C 01/30/15 6.0 0.00 1.15
ARIA 150130C00006500 C 01/30/15 6.5 0.00 0.95
ARIA 150130C00007000 C 01/30/15 7.0 0.00 0.80
ARIA 150130C00007500 C 01/30/15 7.5 0.00 4.20
ARIA 150130C00008000 C 01/30/15 8.0 0.05 0.45
ARIA 150130C00008500 C 01/30/15 8.5 0.00 4.20
ARIA 150130C00009000 C 01/30/15 9.0 0.00 0.80
ARIA 150130C00009500 C 01/30/15 9.5 0.00 4.10
ARIA 150130C00010000 C 01/30/15 10.0 0.00 0.55
ARIA 150130C00010500 C 01/30/15 10.5 0.00 4.10
ARIA 150130C00011000 C 01/30/15 11.0 0.00 4.10
ARIA 150130C00011500 C 01/30/15 11.5 0.00 4.20
ARIA 150130C00012000 C 01/30/15 12.0 0.00 4.10
ARIA 150130C00012500 C 01/30/15 12.5 0.00 4.10
ARIA 150130C00013000 C 01/30/15 13.0 0.00 4.10
ARIA 150130C00013500 C 01/30/15 13.5 0.00 4.30
ARIA 150130C00014000 C 01/30/15 14.0 0.00 4.10
ARIA 150130P00000500 P 01/30/15 0.5 0.00 4.00
ARIA 150130P00001000 P 01/30/15 1.0 0.00 4.10
ARIA 150130P00001500 P 01/30/15 1.5 0.00 4.00
ARIA 150130P00002000 P 01/30/15 2.0 0.00 4.00
ARIA 150130P00002500 P 01/30/15 2.5 0.00 4.10
ARIA 150130P00003000 P 01/30/15 3.0 0.00 4.00
ARIA 150130P00003500 P 01/30/15 3.5 0.00 4.70
ARIA 150130P00004000 P 01/30/15 4.0 0.00 4.80
ARIA 150130P00004500 P 01/30/15 4.5 0.00 4.10
ARIA 150130P00005000 P 01/30/15 5.0 0.00 4.20
ARIA 150130P00005500 P 01/30/15 5.5 0.00 4.80
ARIA 150130P00006000 P 01/30/15 6.0 0.00 4.30
ARIA 150130P00006500 P 01/30/15 6.5 0.10 1.20
ARIA 150130P00007000 P 01/30/15 7.0 0.00 1.70
ARIA 150130P00007500 P 01/30/15 7.5 0.00 4.80
ARIA 150130P00008000 P 01/30/15 8.0 1.80 2.70
ARIA 150130P00008500 P 01/30/15 8.5 0.20 4.90
ARIA 150130P00009000 P 01/30/15 9.0 0.70 5.20
ARIA 150130P00009500 P 01/30/15 9.5 1.20 5.70
ARIA 150130P00010000 P 01/30/15 10.0 1.80 6.10
ARIA 150130P00010500 P 01/30/15 10.5 2.20 6.60
ARIA 150130P00011000 P 01/30/15 11.0 2.70 7.20
ARIA 150130P00011500 P 01/30/15 11.5 3.10 7.60
ARIA 150130P00012000 P 01/30/15 12.0 3.70 8.20
ARIA 150130P00012500 P 01/30/15 12.5 4.00 8.60
ARIA 150130P00013000 P 01/30/15 13.0 4.60 9.20
ARIA 150130P00013500 P 01/30/15 13.5 5.10 9.60
ARIA 150130P00014000 P 01/30/15 14.0 5.60 10.10
ARIA 150220C00001000 C 02/20/15 1.0 4.70 5.90
ARIA 150220C00002000 C 02/20/15 2.0 3.90 4.60
ARIA 150220C00002500 C 02/20/15 2.5 3.20 4.40
ARIA 150220C00003000 C 02/20/15 3.0 2.95 3.60
ARIA 150220C00004000 C 02/20/15 4.0 2.00 2.55
ARIA 150220C00005000 C 02/20/15 5.0 1.30 1.70
ARIA 150220C00006000 C 02/20/15 6.0 0.75 1.10
ARIA 150220C00007000 C 02/20/15 7.0 0.50 0.65
ARIA 150220C00008000 C 02/20/15 8.0 0.20 0.45
ARIA 150220C00009000 C 02/20/15 9.0 0.10 0.45
ARIA 150220C00010000 C 02/20/15 10.0 0.05 0.35
ARIA 150220C00011000 C 02/20/15 11.0 0.10 0.20
ARIA 150220C00012000 C 02/20/15 12.0 0.00 0.30
ARIA 150220C00013000 C 02/20/15 13.0 0.00 0.25
ARIA 150220C00014000 C 02/20/15 14.0 0.00 0.25
ARIA 150220P00001000 P 02/20/15 1.0 0.00 0.45
ARIA 150220P00002000 P 02/20/15 2.0 0.00 0.45
ARIA 150220P00002500 P 02/20/15 2.5 0.00 0.45
ARIA 150220P00003000 P 02/20/15 3.0 0.00 0.45
ARIA 150220P00004000 P 02/20/15 4.0 0.00 0.25
ARIA 150220P00005000 P 02/20/15 5.0 0.20 0.40
ARIA 150220P00006000 P 02/20/15 6.0 0.50 0.75
ARIA 150220P00007000 P 02/20/15 7.0 1.15 1.50
ARIA 150220P00008000 P 02/20/15 8.0 1.95 2.40
ARIA 150220P00009000 P 02/20/15 9.0 2.90 3.30
ARIA 150220P00010000 P 02/20/15 10.0 3.80 4.30
ARIA 150220P00011000 P 02/20/15 11.0 4.70 5.20
ARIA 150220P00012000 P 02/20/15 12.0 5.60 6.30
ARIA 150220P00013000 P 02/20/15 13.0 6.50 7.50
ARIA 150220P00014000 P 02/20/15 14.0 7.60 8.20
ARIA 150515C00001000 C 05/15/15 1.0 4.90 5.90
ARIA 150515C00002000 C 05/15/15 2.0 3.90 4.70
ARIA 150515C00002500 C 05/15/15 2.5 3.30 4.50
ARIA 150515C00003000 C 05/15/15 3.0 3.00 4.20
ARIA 150515C00004000 C 05/15/15 4.0 2.20 2.80
ARIA 150515C00005000 C 05/15/15 5.0 1.65 2.15
ARIA 150515C00006000 C 05/15/15 6.0 1.15 1.55
ARIA 150515C00007000 C 05/15/15 7.0 0.95 1.15
ARIA 150515C00008000 C 05/15/15 8.0 0.70 0.95
ARIA 150515C00009000 C 05/15/15 9.0 0.30 0.65
ARIA 150515C00010000 C 05/15/15 10.0 0.20 0.45
ARIA 150515C00011000 C 05/15/15 11.0 0.15 0.45
ARIA 150515C00012000 C 05/15/15 12.0 0.10 0.35
ARIA 150515C00013000 C 05/15/15 13.0 0.05 0.35
ARIA 150515C00014000 C 05/15/15 14.0 0.00 0.30
ARIA 150515P00001000 P 05/15/15 1.0 0.00 0.25
ARIA 150515P00002000 P 05/15/15 2.0 0.00 0.25
ARIA 150515P00002500 P 05/15/15 2.5 0.00 0.60
ARIA 150515P00003000 P 05/15/15 3.0 0.05 0.70
ARIA 150515P00004000 P 05/15/15 4.0 0.20 0.60
ARIA 150515P00005000 P 05/15/15 5.0 0.55 0.70
ARIA 150515P00006000 P 05/15/15 6.0 1.00 1.40
ARIA 150515P00007000 P 05/15/15 7.0 1.60 2.00
ARIA 150515P00008000 P 05/15/15 8.0 2.25 2.75
ARIA 150515P00009000 P 05/15/15 9.0 3.10 3.60
ARIA 150515P00010000 P 05/15/15 10.0 3.90 4.50
ARIA 150515P00011000 P 05/15/15 11.0 4.80 5.40
ARIA 150515P00012000 P 05/15/15 12.0 5.80 6.40
ARIA 150515P00013000 P 05/15/15 13.0 6.10 7.30
ARIA 150515P00014000 P 05/15/15 14.0 7.60 8.30
ARIA 160115C00001000 C 01/15/16 1.0 3.60 7.40
ARIA 160115C00002000 C 01/15/16 2.0 3.80 5.10
ARIA 160115C00002500 C 01/15/16 2.5 3.40 4.70
ARIA 160115C00003000 C 01/15/16 3.0 3.10 4.00
ARIA 160115C00003500 C 01/15/16 3.5 2.75 3.80
ARIA 160115C00004000 C 01/15/16 4.0 2.40 3.40
ARIA 160115C00004500 C 01/15/16 4.5 2.15 3.10
ARIA 160115C00005000 C 01/15/16 5.0 2.05 2.80
ARIA 160115C00005500 C 01/15/16 5.5 1.85 2.45
ARIA 160115C00007000 C 01/15/16 7.0 1.50 1.95
ARIA 160115C00010000 C 01/15/16 10.0 0.90 1.20
ARIA 160115C00012000 C 01/15/16 12.0 0.45 0.95
ARIA 160115C00015000 C 01/15/16 15.0 0.35 0.50
ARIA 160115P00001000 P 01/15/16 1.0 0.00 0.55
ARIA 160115P00002000 P 01/15/16 2.0 0.10 0.70
ARIA 160115P00002500 P 01/15/16 2.5 0.00 0.30
ARIA 160115P00003000 P 01/15/16 3.0 0.30 0.45
ARIA 160115P00003500 P 01/15/16 3.5 0.45 0.60
ARIA 160115P00004000 P 01/15/16 4.0 0.65 0.85
ARIA 160115P00004500 P 01/15/16 4.5 0.85 1.20
ARIA 160115P00005000 P 01/15/16 5.0 1.10 1.50
ARIA 160115P00005500 P 01/15/16 5.5 1.40 1.80
ARIA 160115P00007000 P 01/15/16 7.0 2.05 2.75
ARIA 160115P00010000 P 01/15/16 10.0 4.30 5.20
ARIA 160115P00012000 P 01/15/16 12.0 6.00 7.00
ARIA 160115P00015000 P 01/15/16 15.0 8.90 9.60
ARIA 170120C00001000 C 01/20/17 1.0 3.50 7.60
ARIA 170120C00002000 C 01/20/17 2.0 2.50 6.80
ARIA 170120C00002500 C 01/20/17 2.5 1.90 6.40
ARIA 170120C00003000 C 01/20/17 3.0 1.75 6.00
ARIA 170120C00004000 C 01/20/17 4.0 1.10 5.80
ARIA 170120C00005000 C 01/20/17 5.0 0.50 5.40
ARIA 170120C00007000 C 01/20/17 7.0 2.00 4.90
ARIA 170120C00010000 C 01/20/17 10.0 1.50 2.00
ARIA 170120C00012000 C 01/20/17 12.0 0.55 4.90
ARIA 170120P00001000 P 01/20/17 1.0 0.00 4.90
ARIA 170120P00002000 P 01/20/17 2.0 0.00 4.90
ARIA 170120P00002500 P 01/20/17 2.5 0.00 4.90
ARIA 170120P00003000 P 01/20/17 3.0 0.00 1.65
ARIA 170120P00004000 P 01/20/17 4.0 0.00 4.90
ARIA 170120P00005000 P 01/20/17 5.0 0.00 4.80
ARIA 170120P00007000 P 01/20/17 7.0 0.70 5.40
ARIA 170120P00010000 P 01/20/17 10.0 3.00 7.50
ARIA 170120P00012000 P 01/20/17 12.0 4.60 9.40

OPRA data is delayed 15 minutes.