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 (2014-09-12)Premium Content

Ariad Pharmaceuticals Inc (ARIA)
As of Sep 30 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ARIA 141003C00000500 C 10/03/14 0.5 4.80 5.40
ARIA 141003C00001000 C 10/03/14 1.0 3.60 5.70
ARIA 141003C00001500 C 10/03/14 1.5 3.10 5.20
ARIA 141003C00002000 C 10/03/14 2.0 2.60 3.70
ARIA 141003C00002500 C 10/03/14 2.5 2.10 3.20
ARIA 141003C00003000 C 10/03/14 3.0 1.60 2.70
ARIA 141003C00003500 C 10/03/14 3.5 1.10 2.20
ARIA 141003C00004000 C 10/03/14 4.0 0.60 2.10
ARIA 141003C00004500 C 10/03/14 4.5 0.40 1.20
ARIA 141003C00005000 C 10/03/14 5.0 0.40 0.70
ARIA 141003C00005500 C 10/03/14 5.5 0.05 0.15
ARIA 141003C00006000 C 10/03/14 6.0 0.00 0.05
ARIA 141003C00006500 C 10/03/14 6.5 0.00 0.10
ARIA 141003C00007000 C 10/03/14 7.0 0.00 0.25
ARIA 141003C00007500 C 10/03/14 7.5 0.00 0.05
ARIA 141003C00008000 C 10/03/14 8.0 0.00 0.25
ARIA 141003C00008500 C 10/03/14 8.5 0.00 0.25
ARIA 141003C00009000 C 10/03/14 9.0 0.00 0.25
ARIA 141003C00009500 C 10/03/14 9.5 0.00 0.25
ARIA 141003C00010000 C 10/03/14 10.0 0.00 0.25
ARIA 141003C00010500 C 10/03/14 10.5 0.00 0.25
ARIA 141003C00011000 C 10/03/14 11.0 0.00 0.25
ARIA 141003C00011500 C 10/03/14 11.5 0.00 0.25
ARIA 141003C00012000 C 10/03/14 12.0 0.00 0.25
ARIA 141003P00000500 P 10/03/14 0.5 0.00 0.30
ARIA 141003P00001000 P 10/03/14 1.0 0.00 0.30
ARIA 141003P00001500 P 10/03/14 1.5 0.00 0.25
ARIA 141003P00002000 P 10/03/14 2.0 0.00 0.25
ARIA 141003P00002500 P 10/03/14 2.5 0.00 0.25
ARIA 141003P00003000 P 10/03/14 3.0 0.00 0.25
ARIA 141003P00003500 P 10/03/14 3.5 0.00 0.25
ARIA 141003P00004000 P 10/03/14 4.0 0.00 0.25
ARIA 141003P00004500 P 10/03/14 4.5 0.00 0.25
ARIA 141003P00005000 P 10/03/14 5.0 0.00 0.15
ARIA 141003P00005500 P 10/03/14 5.5 0.00 0.20
ARIA 141003P00006000 P 10/03/14 6.0 0.15 0.65
ARIA 141003P00006500 P 10/03/14 6.5 0.60 1.15
ARIA 141003P00007000 P 10/03/14 7.0 1.15 1.65
ARIA 141003P00007500 P 10/03/14 7.5 1.65 2.25
ARIA 141003P00008000 P 10/03/14 8.0 1.80 2.75
ARIA 141003P00008500 P 10/03/14 8.5 2.05 3.90
ARIA 141003P00009000 P 10/03/14 9.0 2.35 4.40
ARIA 141003P00009500 P 10/03/14 9.5 3.50 4.20
ARIA 141003P00010000 P 10/03/14 10.0 4.00 4.70
ARIA 141003P00010500 P 10/03/14 10.5 3.80 5.90
ARIA 141003P00011000 P 10/03/14 11.0 4.30 6.30
ARIA 141003P00011500 P 10/03/14 11.5 4.80 6.90
ARIA 141003P00012000 P 10/03/14 12.0 5.30 7.40
ARIA 141010C00000500 C 10/10/14 0.5 3.90 6.60
ARIA 141010C00001000 C 10/10/14 1.0 2.50 6.80
ARIA 141010C00001500 C 10/10/14 1.5 3.80 4.70
ARIA 141010C00002000 C 10/10/14 2.0 1.50 5.80
ARIA 141010C00002500 C 10/10/14 2.5 1.00 5.30
ARIA 141010C00003000 C 10/10/14 3.0 0.50 4.80
ARIA 141010C00003500 C 10/10/14 3.5 0.00 2.60
ARIA 141010C00004000 C 10/10/14 4.0 0.65 2.10
ARIA 141010C00004500 C 10/10/14 4.5 0.10 1.60
ARIA 141010C00005000 C 10/10/14 5.0 0.45 0.90
ARIA 141010C00005500 C 10/10/14 5.5 0.10 0.20
ARIA 141010C00006000 C 10/10/14 6.0 0.00 0.10
ARIA 141010C00006500 C 10/10/14 6.5 0.00 0.30
ARIA 141010C00007000 C 10/10/14 7.0 0.00 0.20
ARIA 141010C00007500 C 10/10/14 7.5 0.00 0.30
ARIA 141010C00008000 C 10/10/14 8.0 0.00 0.30
ARIA 141010C00008500 C 10/10/14 8.5 0.00 0.30
ARIA 141010C00009000 C 10/10/14 9.0 0.00 0.30
ARIA 141010C00009500 C 10/10/14 9.5 0.00 0.30
ARIA 141010C00010000 C 10/10/14 10.0 0.00 0.25
ARIA 141010C00010500 C 10/10/14 10.5 0.00 0.30
ARIA 141010C00011000 C 10/10/14 11.0 0.00 0.30
ARIA 141010C00011500 C 10/10/14 11.5 0.00 0.30
ARIA 141010C00012000 C 10/10/14 12.0 0.00 0.30
ARIA 141010C00012500 C 10/10/14 12.5 0.00 0.30
ARIA 141010P00000500 P 10/10/14 0.5 0.00 0.30
ARIA 141010P00001000 P 10/10/14 1.0 0.00 0.30
ARIA 141010P00001500 P 10/10/14 1.5 0.00 0.30
ARIA 141010P00002000 P 10/10/14 2.0 0.00 0.30
ARIA 141010P00002500 P 10/10/14 2.5 0.00 0.30
ARIA 141010P00003000 P 10/10/14 3.0 0.00 0.30
ARIA 141010P00003500 P 10/10/14 3.5 0.00 0.30
ARIA 141010P00004000 P 10/10/14 4.0 0.00 0.30
ARIA 141010P00004500 P 10/10/14 4.5 0.00 0.30
ARIA 141010P00005000 P 10/10/14 5.0 0.00 0.30
ARIA 141010P00005500 P 10/10/14 5.5 0.00 0.30
ARIA 141010P00006000 P 10/10/14 6.0 0.25 0.70
ARIA 141010P00006500 P 10/10/14 6.5 0.65 1.15
ARIA 141010P00007000 P 10/10/14 7.0 1.10 1.65
ARIA 141010P00007500 P 10/10/14 7.5 1.50 2.15
ARIA 141010P00008000 P 10/10/14 8.0 1.95 2.65
ARIA 141010P00008500 P 10/10/14 8.5 2.05 3.40
ARIA 141010P00009000 P 10/10/14 9.0 1.25 5.50
ARIA 141010P00009500 P 10/10/14 9.5 1.75 6.00
ARIA 141010P00010000 P 10/10/14 10.0 2.25 6.50
ARIA 141010P00010500 P 10/10/14 10.5 2.75 7.00
ARIA 141010P00011000 P 10/10/14 11.0 3.20 7.60
ARIA 141010P00011500 P 10/10/14 11.5 3.70 8.10
ARIA 141010P00012000 P 10/10/14 12.0 4.20 8.60
ARIA 141010P00012500 P 10/10/14 12.5 6.30 7.20
ARIA 141018C00000500 C 10/18/14 0.5 4.80 5.40
ARIA 141018C00001000 C 10/18/14 1.0 4.20 4.90
ARIA 141018C00001500 C 10/18/14 1.5 3.70 4.40
ARIA 141018C00002000 C 10/18/14 2.0 3.30 3.90
ARIA 141018C00002500 C 10/18/14 2.5 2.90 3.40
ARIA 141018C00003000 C 10/18/14 3.0 2.40 3.00
ARIA 141018C00003500 C 10/18/14 3.5 1.90 2.25
ARIA 141018C00004000 C 10/18/14 4.0 1.40 1.75
ARIA 141018C00004500 C 10/18/14 4.5 0.90 1.25
ARIA 141018C00005000 C 10/18/14 5.0 0.50 0.85
ARIA 141018C00005500 C 10/18/14 5.5 0.20 0.35
ARIA 141018C00006000 C 10/18/14 6.0 0.05 0.10
ARIA 141018C00006500 C 10/18/14 6.5 0.00 0.15
ARIA 141018C00007000 C 10/18/14 7.0 0.00 0.10
ARIA 141018C00007500 C 10/18/14 7.5 0.00 0.25
ARIA 141018C00008000 C 10/18/14 8.0 0.00 0.25
ARIA 141018C00008500 C 10/18/14 8.5 0.00 0.25
ARIA 141018C00009000 C 10/18/14 9.0 0.00 0.10
ARIA 141018C00009500 C 10/18/14 9.5 0.00 0.25
ARIA 141018C00010000 C 10/18/14 10.0 0.00 0.25
ARIA 141018C00010500 C 10/18/14 10.5 0.00 0.25
ARIA 141018C00011000 C 10/18/14 11.0 0.00 0.20
ARIA 141018C00011500 C 10/18/14 11.5 0.00 0.20
ARIA 141018P00000500 P 10/18/14 0.5 0.00 0.20
ARIA 141018P00001000 P 10/18/14 1.0 0.00 0.25
ARIA 141018P00001500 P 10/18/14 1.5 0.00 0.25
ARIA 141018P00002000 P 10/18/14 2.0 0.00 0.25
ARIA 141018P00002500 P 10/18/14 2.5 0.00 0.25
ARIA 141018P00003000 P 10/18/14 3.0 0.00 0.25
ARIA 141018P00003500 P 10/18/14 3.5 0.00 0.25
ARIA 141018P00004000 P 10/18/14 4.0 0.00 0.25
ARIA 141018P00004500 P 10/18/14 4.5 0.00 0.25
ARIA 141018P00005000 P 10/18/14 5.0 0.05 0.15
ARIA 141018P00005500 P 10/18/14 5.5 0.05 0.35
ARIA 141018P00006000 P 10/18/14 6.0 0.50 0.70
ARIA 141018P00006500 P 10/18/14 6.5 0.80 1.20
ARIA 141018P00007000 P 10/18/14 7.0 1.30 1.70
ARIA 141018P00007500 P 10/18/14 7.5 1.80 2.15
ARIA 141018P00008000 P 10/18/14 8.0 2.10 2.65
ARIA 141018P00008500 P 10/18/14 8.5 2.60 3.20
ARIA 141018P00009000 P 10/18/14 9.0 3.10 3.70
ARIA 141018P00009500 P 10/18/14 9.5 3.60 4.20
ARIA 141018P00010000 P 10/18/14 10.0 4.10 4.70
ARIA 141018P00010500 P 10/18/14 10.5 4.60 5.30
ARIA 141018P00011000 P 10/18/14 11.0 5.10 5.80
ARIA 141018P00011500 P 10/18/14 11.5 5.50 6.20
ARIA 141024C00000500 C 10/24/14 0.5 2.95 7.30
ARIA 141024C00001000 C 10/24/14 1.0 2.30 6.80
ARIA 141024C00001500 C 10/24/14 1.5 1.80 6.30
ARIA 141024C00002000 C 10/24/14 2.0 1.35 5.80
ARIA 141024C00002500 C 10/24/14 2.5 1.10 5.30
ARIA 141024C00003000 C 10/24/14 3.0 0.55 4.90
ARIA 141024C00003500 C 10/24/14 3.5 0.00 4.50
ARIA 141024C00004000 C 10/24/14 4.0 0.05 4.00
ARIA 141024C00004500 C 10/24/14 4.5 0.65 1.55
ARIA 141024C00005000 C 10/24/14 5.0 0.20 1.10
ARIA 141024C00005500 C 10/24/14 5.5 0.25 0.45
ARIA 141024C00006000 C 10/24/14 6.0 0.05 0.25
ARIA 141024C00006500 C 10/24/14 6.5 0.05 0.15
ARIA 141024C00007000 C 10/24/14 7.0 0.00 0.30
ARIA 141024C00007500 C 10/24/14 7.5 0.00 0.30
ARIA 141024C00008000 C 10/24/14 8.0 0.00 0.15
ARIA 141024C00008500 C 10/24/14 8.5 0.00 0.30
ARIA 141024C00009000 C 10/24/14 9.0 0.00 0.50
ARIA 141024C00009500 C 10/24/14 9.5 0.00 0.30
ARIA 141024C00010000 C 10/24/14 10.0 0.00 0.30
ARIA 141024C00010500 C 10/24/14 10.5 0.00 0.30
ARIA 141024C00011000 C 10/24/14 11.0 0.00 0.30
ARIA 141024C00011500 C 10/24/14 11.5 0.00 0.30
ARIA 141024C00012000 C 10/24/14 12.0 0.00 0.40
ARIA 141024P00000500 P 10/24/14 0.5 0.00 0.50
ARIA 141024P00001000 P 10/24/14 1.0 0.00 0.50
ARIA 141024P00001500 P 10/24/14 1.5 0.00 0.50
ARIA 141024P00002000 P 10/24/14 2.0 0.00 0.30
ARIA 141024P00002500 P 10/24/14 2.5 0.00 0.30
ARIA 141024P00003000 P 10/24/14 3.0 0.00 0.50
ARIA 141024P00003500 P 10/24/14 3.5 0.00 0.35
ARIA 141024P00004000 P 10/24/14 4.0 0.00 0.35
ARIA 141024P00004500 P 10/24/14 4.5 0.00 0.30
ARIA 141024P00005000 P 10/24/14 5.0 0.00 0.35
ARIA 141024P00005500 P 10/24/14 5.5 0.10 0.45
ARIA 141024P00006000 P 10/24/14 6.0 0.45 0.80
ARIA 141024P00006500 P 10/24/14 6.5 0.65 1.25
ARIA 141024P00007000 P 10/24/14 7.0 1.15 1.80
ARIA 141024P00007500 P 10/24/14 7.5 1.65 3.40
ARIA 141024P00008000 P 10/24/14 8.0 2.05 3.80
ARIA 141024P00008500 P 10/24/14 8.5 2.30 3.20
ARIA 141024P00009000 P 10/24/14 9.0 2.85 3.70
ARIA 141024P00009500 P 10/24/14 9.5 3.30 4.20
ARIA 141024P00010000 P 10/24/14 10.0 3.90 4.70
ARIA 141024P00010500 P 10/24/14 10.5 4.30 5.20
ARIA 141024P00011000 P 10/24/14 11.0 3.10 7.60
ARIA 141024P00011500 P 10/24/14 11.5 3.80 8.10
ARIA 141024P00012000 P 10/24/14 12.0 4.10 8.60
ARIA 141031C00000500 C 10/31/14 0.5 3.90 5.60
ARIA 141031C00001000 C 10/31/14 1.0 3.20 6.10
ARIA 141031C00001500 C 10/31/14 1.5 2.75 5.60
ARIA 141031C00002000 C 10/31/14 2.0 2.25 5.10
ARIA 141031C00002500 C 10/31/14 2.5 1.75 4.60
ARIA 141031C00003000 C 10/31/14 3.0 1.30 3.10
ARIA 141031C00003500 C 10/31/14 3.5 1.85 2.50
ARIA 141031C00004000 C 10/31/14 4.0 1.35 1.95
ARIA 141031C00004500 C 10/31/14 4.5 0.95 1.50
ARIA 141031C00005000 C 10/31/14 5.0 0.55 0.95
ARIA 141031C00005500 C 10/31/14 5.5 0.30 0.45
ARIA 141031C00006000 C 10/31/14 6.0 0.10 0.30
ARIA 141031C00006500 C 10/31/14 6.5 0.05 0.30
ARIA 141031C00007000 C 10/31/14 7.0 0.00 0.25
ARIA 141031C00007500 C 10/31/14 7.5 0.00 0.20
ARIA 141031C00008000 C 10/31/14 8.0 0.00 0.25
ARIA 141031C00008500 C 10/31/14 8.5 0.00 0.25
ARIA 141031C00009000 C 10/31/14 9.0 0.00 0.25
ARIA 141031C00009500 C 10/31/14 9.5 0.00 0.25
ARIA 141031C00010000 C 10/31/14 10.0 0.00 0.25
ARIA 141031C00010500 C 10/31/14 10.5 0.00 0.25
ARIA 141031C00011000 C 10/31/14 11.0 0.00 0.25
ARIA 141031C00011500 C 10/31/14 11.5 0.00 0.25
ARIA 141031P00000500 P 10/31/14 0.5 0.00 0.25
ARIA 141031P00001000 P 10/31/14 1.0 0.00 0.25
ARIA 141031P00001500 P 10/31/14 1.5 0.00 0.25
ARIA 141031P00002000 P 10/31/14 2.0 0.00 0.25
ARIA 141031P00002500 P 10/31/14 2.5 0.00 0.25
ARIA 141031P00003000 P 10/31/14 3.0 0.00 0.25
ARIA 141031P00003500 P 10/31/14 3.5 0.00 0.25
ARIA 141031P00004000 P 10/31/14 4.0 0.00 0.25
ARIA 141031P00004500 P 10/31/14 4.5 0.00 0.25
ARIA 141031P00005000 P 10/31/14 5.0 0.00 0.35
ARIA 141031P00005500 P 10/31/14 5.5 0.20 0.50
ARIA 141031P00006000 P 10/31/14 6.0 0.45 0.85
ARIA 141031P00006500 P 10/31/14 6.5 0.80 1.25
ARIA 141031P00007000 P 10/31/14 7.0 1.20 1.75
ARIA 141031P00007500 P 10/31/14 7.5 1.70 2.20
ARIA 141031P00008000 P 10/31/14 8.0 2.10 2.70
ARIA 141031P00008500 P 10/31/14 8.5 2.55 3.20
ARIA 141031P00009000 P 10/31/14 9.0 3.00 3.70
ARIA 141031P00009500 P 10/31/14 9.5 3.60 4.20
ARIA 141031P00010000 P 10/31/14 10.0 4.10 4.80
ARIA 141031P00010500 P 10/31/14 10.5 4.50 5.30
ARIA 141031P00011000 P 10/31/14 11.0 5.00 5.80
ARIA 141031P00011500 P 10/31/14 11.5 5.50 6.30
ARIA 141107C00000500 C 11/07/14 0.5 4.10 6.80
ARIA 141107C00001000 C 11/07/14 1.0 2.50 6.90
ARIA 141107C00001500 C 11/07/14 1.5 1.95 6.30
ARIA 141107C00002000 C 11/07/14 2.0 1.50 5.80
ARIA 141107C00002500 C 11/07/14 2.5 1.00 5.30
ARIA 141107C00003000 C 11/07/14 3.0 2.25 3.00
ARIA 141107C00003500 C 11/07/14 3.5 1.75 2.50
ARIA 141107C00004000 C 11/07/14 4.0 0.20 1.95
ARIA 141107C00004500 C 11/07/14 4.5 0.95 1.50
ARIA 141107C00005000 C 11/07/14 5.0 0.60 1.10
ARIA 141107C00005500 C 11/07/14 5.5 0.30 0.80
ARIA 141107C00006000 C 11/07/14 6.0 0.15 0.55
ARIA 141107C00006500 C 11/07/14 6.5 0.05 0.40
ARIA 141107C00007000 C 11/07/14 7.0 0.00 0.30
ARIA 141107C00007500 C 11/07/14 7.5 0.00 0.30
ARIA 141107C00008000 C 11/07/14 8.0 0.00 0.30
ARIA 141107C00008500 C 11/07/14 8.5 0.00 0.25
ARIA 141107C00009000 C 11/07/14 9.0 0.00 0.25
ARIA 141107C00009500 C 11/07/14 9.5 0.00 0.25
ARIA 141107C00010000 C 11/07/14 10.0 0.00 0.25
ARIA 141107C00010500 C 11/07/14 10.5 0.00 0.25
ARIA 141107C00011000 C 11/07/14 11.0 0.00 0.25
ARIA 141107P00000500 P 11/07/14 0.5 0.00 0.25
ARIA 141107P00001000 P 11/07/14 1.0 0.00 0.25
ARIA 141107P00001500 P 11/07/14 1.5 0.00 0.25
ARIA 141107P00002000 P 11/07/14 2.0 0.00 0.25
ARIA 141107P00002500 P 11/07/14 2.5 0.00 0.25
ARIA 141107P00003000 P 11/07/14 3.0 0.00 0.25
ARIA 141107P00003500 P 11/07/14 3.5 0.00 0.25
ARIA 141107P00004000 P 11/07/14 4.0 0.00 0.25
ARIA 141107P00004500 P 11/07/14 4.5 0.00 0.30
ARIA 141107P00005000 P 11/07/14 5.0 0.05 0.40
ARIA 141107P00005500 P 11/07/14 5.5 0.30 0.60
ARIA 141107P00006000 P 11/07/14 6.0 0.70 0.95
ARIA 141107P00006500 P 11/07/14 6.5 1.10 1.35
ARIA 141107P00007000 P 11/07/14 7.0 1.25 1.80
ARIA 141107P00007500 P 11/07/14 7.5 1.70 2.25
ARIA 141107P00008000 P 11/07/14 8.0 2.05 2.75
ARIA 141107P00008500 P 11/07/14 8.5 2.55 3.30
ARIA 141107P00009000 P 11/07/14 9.0 3.00 3.90
ARIA 141107P00009500 P 11/07/14 9.5 3.50 4.30
ARIA 141107P00010000 P 11/07/14 10.0 4.00 4.80
ARIA 141107P00010500 P 11/07/14 10.5 4.50 5.30
ARIA 141107P00011000 P 11/07/14 11.0 5.00 5.80
ARIA 141122C00001000 C 11/22/14 1.0 4.30 5.00
ARIA 141122C00002000 C 11/22/14 2.0 3.30 4.10
ARIA 141122C00002500 C 11/22/14 2.5 2.85 3.60
ARIA 141122C00003000 C 11/22/14 3.0 2.40 2.90
ARIA 141122C00004000 C 11/22/14 4.0 1.50 2.00
ARIA 141122C00005000 C 11/22/14 5.0 0.75 0.90
ARIA 141122C00006000 C 11/22/14 6.0 0.35 0.45
ARIA 141122C00007000 C 11/22/14 7.0 0.15 0.25
ARIA 141122C00008000 C 11/22/14 8.0 0.10 0.15
ARIA 141122C00009000 C 11/22/14 9.0 0.00 0.25
ARIA 141122C00010000 C 11/22/14 10.0 0.00 0.25
ARIA 141122C00011000 C 11/22/14 11.0 0.00 0.25
ARIA 141122C00012000 C 11/22/14 12.0 0.00 0.25
ARIA 141122C00013000 C 11/22/14 13.0 0.00 0.25
ARIA 141122C00014000 C 11/22/14 14.0 0.00 0.40
ARIA 141122C00015000 C 11/22/14 15.0 0.00 0.35
ARIA 141122C00016000 C 11/22/14 16.0 0.00 0.35
ARIA 141122P00001000 P 11/22/14 1.0 0.00 0.35
ARIA 141122P00002000 P 11/22/14 2.0 0.00 0.35
ARIA 141122P00002500 P 11/22/14 2.5 0.00 0.10
ARIA 141122P00003000 P 11/22/14 3.0 0.00 0.25
ARIA 141122P00004000 P 11/22/14 4.0 0.05 0.20
ARIA 141122P00005000 P 11/22/14 5.0 0.30 0.45
ARIA 141122P00006000 P 11/22/14 6.0 0.80 1.00
ARIA 141122P00007000 P 11/22/14 7.0 1.50 1.80
ARIA 141122P00008000 P 11/22/14 8.0 2.40 2.75
ARIA 141122P00009000 P 11/22/14 9.0 3.30 3.70
ARIA 141122P00010000 P 11/22/14 10.0 4.30 4.70
ARIA 141122P00011000 P 11/22/14 11.0 5.30 5.70
ARIA 141122P00012000 P 11/22/14 12.0 6.00 6.70
ARIA 141122P00013000 P 11/22/14 13.0 7.00 7.70
ARIA 141122P00014000 P 11/22/14 14.0 8.00 8.70
ARIA 141122P00015000 P 11/22/14 15.0 9.00 9.70
ARIA 141122P00016000 P 11/22/14 16.0 10.00 10.70
ARIA 150117C00000500 C 01/17/15 0.5 4.80 5.50
ARIA 150117C00001000 C 01/17/15 1.0 4.30 5.00
ARIA 150117C00001500 C 01/17/15 1.5 3.90 4.50
ARIA 150117C00002000 C 01/17/15 2.0 3.40 4.00
ARIA 150117C00002500 C 01/17/15 2.5 2.90 3.30
ARIA 150117C00003000 C 01/17/15 3.0 2.45 3.10
ARIA 150117C00003500 C 01/17/15 3.5 2.05 2.50
ARIA 150117C00004000 C 01/17/15 4.0 1.65 2.10
ARIA 150117C00004500 C 01/17/15 4.5 1.30 1.70
ARIA 150117C00005000 C 01/17/15 5.0 1.05 1.20
ARIA 150117C00005500 C 01/17/15 5.5 0.75 0.90
ARIA 150117C00006000 C 01/17/15 6.0 0.65 0.75
ARIA 150117C00007000 C 01/17/15 7.0 0.35 0.45
ARIA 150117C00008000 C 01/17/15 8.0 0.25 0.45
ARIA 150117C00009000 C 01/17/15 9.0 0.15 0.35
ARIA 150117C00010000 C 01/17/15 10.0 0.15 0.20
ARIA 150117C00011000 C 01/17/15 11.0 0.00 0.25
ARIA 150117C00012000 C 01/17/15 12.0 0.05 0.25
ARIA 150117C00013000 C 01/17/15 13.0 0.00 0.15
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 0.25
ARIA 150117C00020000 C 01/17/15 20.0 0.00 0.25
ARIA 150117C00022000 C 01/17/15 22.0 0.00 0.30
ARIA 150117C00025000 C 01/17/15 25.0 0.00 0.20
ARIA 150117C00027000 C 01/17/15 27.0 0.00 0.25
ARIA 150117C00030000 C 01/17/15 30.0 0.00 0.25
ARIA 150117C00032000 C 01/17/15 32.0 0.00 0.30
ARIA 150117C00035000 C 01/17/15 35.0 0.00 0.25
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 0.30
ARIA 150117P00002000 P 01/17/15 2.0 0.00 0.10
ARIA 150117P00002500 P 01/17/15 2.5 0.00 0.20
ARIA 150117P00003000 P 01/17/15 3.0 0.00 0.25
ARIA 150117P00003500 P 01/17/15 3.5 0.00 0.30
ARIA 150117P00004000 P 01/17/15 4.0 0.20 0.35
ARIA 150117P00004500 P 01/17/15 4.5 0.35 0.50
ARIA 150117P00005000 P 01/17/15 5.0 0.60 0.70
ARIA 150117P00005500 P 01/17/15 5.5 0.80 0.95
ARIA 150117P00006000 P 01/17/15 6.0 1.05 1.30
ARIA 150117P00007000 P 01/17/15 7.0 1.75 2.05
ARIA 150117P00008000 P 01/17/15 8.0 2.65 2.90
ARIA 150117P00009000 P 01/17/15 9.0 3.50 3.80
ARIA 150117P00010000 P 01/17/15 10.0 4.50 4.80
ARIA 150117P00011000 P 01/17/15 11.0 5.40 5.80
ARIA 150117P00012000 P 01/17/15 12.0 6.40 6.80
ARIA 150117P00013000 P 01/17/15 13.0 7.40 7.70
ARIA 150117P00014000 P 01/17/15 14.0 8.30 8.70
ARIA 150117P00015000 P 01/17/15 15.0 9.30 9.70
ARIA 150117P00018000 P 01/17/15 18.0 12.30 12.70
ARIA 150117P00020000 P 01/17/15 20.0 14.30 14.70
ARIA 150117P00022000 P 01/17/15 22.0 16.30 16.70
ARIA 150117P00025000 P 01/17/15 25.0 19.10 19.70
ARIA 150117P00027000 P 01/17/15 27.0 19.30 23.10
ARIA 150117P00030000 P 01/17/15 30.0 23.50 25.00
ARIA 150117P00032000 P 01/17/15 32.0 24.30 28.60
ARIA 150117P00035000 P 01/17/15 35.0 28.40 30.10
ARIA 150220C00001000 C 02/20/15 1.0 4.10 5.10
ARIA 150220C00002000 C 02/20/15 2.0 3.10 4.20
ARIA 150220C00002500 C 02/20/15 2.5 2.60 3.70
ARIA 150220C00003000 C 02/20/15 3.0 2.50 3.20
ARIA 150220C00004000 C 02/20/15 4.0 1.70 2.20
ARIA 150220C00005000 C 02/20/15 5.0 1.10 1.55
ARIA 150220C00006000 C 02/20/15 6.0 0.70 0.90
ARIA 150220C00007000 C 02/20/15 7.0 0.45 0.65
ARIA 150220C00008000 C 02/20/15 8.0 0.30 0.55
ARIA 150220C00009000 C 02/20/15 9.0 0.20 0.45
ARIA 150220C00010000 C 02/20/15 10.0 0.10 0.35
ARIA 150220C00011000 C 02/20/15 11.0 0.05 0.30
ARIA 150220C00012000 C 02/20/15 12.0 0.00 0.30
ARIA 150220P00001000 P 02/20/15 1.0 0.00 0.40
ARIA 150220P00002000 P 02/20/15 2.0 0.00 0.40
ARIA 150220P00002500 P 02/20/15 2.5 0.00 0.25
ARIA 150220P00003000 P 02/20/15 3.0 0.10 0.25
ARIA 150220P00004000 P 02/20/15 4.0 0.30 0.45
ARIA 150220P00005000 P 02/20/15 5.0 0.70 0.80
ARIA 150220P00006000 P 02/20/15 6.0 1.10 1.40
ARIA 150220P00007000 P 02/20/15 7.0 1.75 2.15
ARIA 150220P00008000 P 02/20/15 8.0 2.50 3.00
ARIA 150220P00009000 P 02/20/15 9.0 3.20 3.90
ARIA 150220P00010000 P 02/20/15 10.0 4.20 4.90
ARIA 150220P00011000 P 02/20/15 11.0 5.20 5.80
ARIA 150220P00012000 P 02/20/15 12.0 6.20 6.80
ARIA 150515C00001000 C 05/15/15 1.0 4.30 5.00
ARIA 150515C00002000 C 05/15/15 2.0 3.40 4.00
ARIA 150515C00003000 C 05/15/15 3.0 2.60 3.20
ARIA 150515C00004000 C 05/15/15 4.0 1.90 2.40
ARIA 150515C00005000 C 05/15/15 5.0 1.35 1.80
ARIA 150515C00006000 C 05/15/15 6.0 0.95 1.40
ARIA 150515C00007000 C 05/15/15 7.0 0.70 1.05
ARIA 150515C00008000 C 05/15/15 8.0 0.50 0.85
ARIA 150515C00009000 C 05/15/15 9.0 0.40 0.65
ARIA 150515C00010000 C 05/15/15 10.0 0.30 0.55
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 150515P00003000 P 05/15/15 3.0 0.10 0.35
ARIA 150515P00004000 P 05/15/15 4.0 0.40 0.65
ARIA 150515P00005000 P 05/15/15 5.0 0.80 1.10
ARIA 150515P00006000 P 05/15/15 6.0 1.40 1.65
ARIA 150515P00007000 P 05/15/15 7.0 2.05 2.40
ARIA 150515P00008000 P 05/15/15 8.0 2.75 3.20
ARIA 150515P00009000 P 05/15/15 9.0 3.50 4.10
ARIA 150515P00010000 P 05/15/15 10.0 4.50 5.00
ARIA 160115C00002500 C 01/15/16 2.5 2.75 4.00
ARIA 160115C00003000 C 01/15/16 3.0 2.85 3.50
ARIA 160115C00003500 C 01/15/16 3.5 2.10 3.40
ARIA 160115C00004000 C 01/15/16 4.0 2.30 2.85
ARIA 160115C00004500 C 01/15/16 4.5 2.10 2.60
ARIA 160115C00005000 C 01/15/16 5.0 1.90 2.15
ARIA 160115C00005500 C 01/15/16 5.5 1.70 2.05
ARIA 160115C00007000 C 01/15/16 7.0 1.30 1.45
ARIA 160115C00010000 C 01/15/16 10.0 0.65 1.05
ARIA 160115C00012000 C 01/15/16 12.0 0.45 0.80
ARIA 160115C00015000 C 01/15/16 15.0 0.35 0.45
ARIA 160115P00002500 P 01/15/16 2.5 0.00 0.90
ARIA 160115P00003000 P 01/15/16 3.0 0.50 0.65
ARIA 160115P00003500 P 01/15/16 3.5 0.70 0.90
ARIA 160115P00004000 P 01/15/16 4.0 0.95 1.10
ARIA 160115P00004500 P 01/15/16 4.5 1.20 1.35
ARIA 160115P00005000 P 01/15/16 5.0 1.50 1.65
ARIA 160115P00005500 P 01/15/16 5.5 1.75 1.95
ARIA 160115P00007000 P 01/15/16 7.0 2.80 3.00
ARIA 160115P00010000 P 01/15/16 10.0 5.00 5.50
ARIA 160115P00012000 P 01/15/16 12.0 6.10 8.00
ARIA 160115P00015000 P 01/15/16 15.0 9.70 10.10

OPRA data is delayed 15 minutes.