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 Aug 24 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ARIA 160826C00000500 C 08/26/16 0.5 7.90 9.90
ARIA 160826C00001000 C 08/26/16 1.0 7.30 10.40
ARIA 160826C00001500 C 08/26/16 1.5 6.60 11.00
ARIA 160826C00002000 C 08/26/16 2.0 6.30 8.60
ARIA 160826C00002500 C 08/26/16 2.5 5.80 7.90
ARIA 160826C00003000 C 08/26/16 3.0 5.60 7.60
ARIA 160826C00003500 C 08/26/16 3.5 4.70 6.90
ARIA 160826C00004000 C 08/26/16 4.0 4.40 6.80
ARIA 160826C00004500 C 08/26/16 4.5 3.70 6.30
ARIA 160826C00005000 C 08/26/16 5.0 3.30 5.40
ARIA 160826C00005500 C 08/26/16 5.5 2.50 4.90
ARIA 160826C00006000 C 08/26/16 6.0 3.60 4.30
ARIA 160826C00006500 C 08/26/16 6.5 1.50 4.30
ARIA 160826C00007000 C 08/26/16 7.0 0.90 3.80
ARIA 160826C00007500 C 08/26/16 7.5 0.20 3.30
ARIA 160826C00008000 C 08/26/16 8.0 0.75 2.75
ARIA 160826C00008500 C 08/26/16 8.5 0.00 3.10
ARIA 160826C00009000 C 08/26/16 9.0 0.30 1.20
ARIA 160826C00009500 C 08/26/16 9.5 0.45 0.70
ARIA 160826C00010000 C 08/26/16 10.0 0.10 0.35
ARIA 160826C00010500 C 08/26/16 10.5 0.00 0.20
ARIA 160826C00011000 C 08/26/16 11.0 0.00 0.10
ARIA 160826C00011500 C 08/26/16 11.5 0.00 0.10
ARIA 160826C00012000 C 08/26/16 12.0 0.00 0.10
ARIA 160826C00012500 C 08/26/16 12.5 0.00 0.10
ARIA 160826C00013000 C 08/26/16 13.0 0.00 0.05
ARIA 160826C00013500 C 08/26/16 13.5 0.00 0.05
ARIA 160826C00014000 C 08/26/16 14.0 0.00 0.05
ARIA 160826C00014500 C 08/26/16 14.5 0.00 0.05
ARIA 160826C00015000 C 08/26/16 15.0 0.00 0.05
ARIA 160826C00015500 C 08/26/16 15.5 0.00 0.05
ARIA 160826C00016000 C 08/26/16 16.0 0.00 0.05
ARIA 160826C00016500 C 08/26/16 16.5 0.00 0.05
ARIA 160826C00017000 C 08/26/16 17.0 0.00 0.05
ARIA 160826C00017500 C 08/26/16 17.5 0.00 0.05
ARIA 160826C00018000 C 08/26/16 18.0 0.00 0.05
ARIA 160826C00018500 C 08/26/16 18.5 0.00 0.05
ARIA 160826P00000500 P 08/26/16 0.5 0.00 0.05
ARIA 160826P00001000 P 08/26/16 1.0 0.00 0.05
ARIA 160826P00001500 P 08/26/16 1.5 0.00 0.05
ARIA 160826P00002000 P 08/26/16 2.0 0.00 0.05
ARIA 160826P00002500 P 08/26/16 2.5 0.00 0.05
ARIA 160826P00003000 P 08/26/16 3.0 0.00 0.05
ARIA 160826P00003500 P 08/26/16 3.5 0.00 0.05
ARIA 160826P00004000 P 08/26/16 4.0 0.00 0.05
ARIA 160826P00004500 P 08/26/16 4.5 0.00 0.05
ARIA 160826P00005000 P 08/26/16 5.0 0.00 0.05
ARIA 160826P00005500 P 08/26/16 5.5 0.00 0.05
ARIA 160826P00006000 P 08/26/16 6.0 0.00 0.05
ARIA 160826P00006500 P 08/26/16 6.5 0.00 0.05
ARIA 160826P00007000 P 08/26/16 7.0 0.00 0.05
ARIA 160826P00007500 P 08/26/16 7.5 0.00 0.05
ARIA 160826P00008000 P 08/26/16 8.0 0.00 0.05
ARIA 160826P00008500 P 08/26/16 8.5 0.00 0.10
ARIA 160826P00009000 P 08/26/16 9.0 0.00 0.10
ARIA 160826P00009500 P 08/26/16 9.5 0.00 0.20
ARIA 160826P00010000 P 08/26/16 10.0 0.10 0.20
ARIA 160826P00010500 P 08/26/16 10.5 0.40 0.70
ARIA 160826P00011000 P 08/26/16 11.0 0.85 1.10
ARIA 160826P00011500 P 08/26/16 11.5 1.40 1.60
ARIA 160826P00012000 P 08/26/16 12.0 0.45 2.30
ARIA 160826P00012500 P 08/26/16 12.5 0.30 3.10
ARIA 160826P00013000 P 08/26/16 13.0 1.50 3.40
ARIA 160826P00013500 P 08/26/16 13.5 1.95 3.90
ARIA 160826P00014000 P 08/26/16 14.0 1.50 4.40
ARIA 160826P00014500 P 08/26/16 14.5 3.00 4.90
ARIA 160826P00015000 P 08/26/16 15.0 2.50 5.80
ARIA 160826P00015500 P 08/26/16 15.5 3.10 7.10
ARIA 160826P00016000 P 08/26/16 16.0 3.50 7.00
ARIA 160826P00016500 P 08/26/16 16.5 4.10 7.10
ARIA 160826P00017000 P 08/26/16 17.0 5.40 7.40
ARIA 160826P00017500 P 08/26/16 17.5 5.20 9.80
ARIA 160826P00018000 P 08/26/16 18.0 5.60 10.40
ARIA 160826P00018500 P 08/26/16 18.5 6.10 9.40
ARIA 160902C00000500 C 09/02/16 0.5 9.10 10.00
ARIA 160902C00001000 C 09/02/16 1.0 6.60 9.60
ARIA 160902C00001500 C 09/02/16 1.5 6.40 9.10
ARIA 160902C00002000 C 09/02/16 2.0 5.60 8.60
ARIA 160902C00002500 C 09/02/16 2.5 5.60 10.00
ARIA 160902C00003000 C 09/02/16 3.0 4.90 8.90
ARIA 160902C00003500 C 09/02/16 3.5 4.50 8.90
ARIA 160902C00004000 C 09/02/16 4.0 4.60 6.50
ARIA 160902C00004500 C 09/02/16 4.5 4.10 6.10
ARIA 160902C00005000 C 09/02/16 5.0 3.60 5.50
ARIA 160902C00005500 C 09/02/16 5.5 4.00 5.10
ARIA 160902C00006000 C 09/02/16 6.0 2.85 5.90
ARIA 160902C00006500 C 09/02/16 6.5 2.65 3.90
ARIA 160902C00007000 C 09/02/16 7.0 1.80 4.00
ARIA 160902C00007500 C 09/02/16 7.5 1.65 2.85
ARIA 160902C00008000 C 09/02/16 8.0 1.25 3.00
ARIA 160902C00008500 C 09/02/16 8.5 1.45 1.65
ARIA 160902C00009000 C 09/02/16 9.0 1.00 1.20
ARIA 160902C00009500 C 09/02/16 9.5 0.55 0.85
ARIA 160902C00010000 C 09/02/16 10.0 0.30 0.55
ARIA 160902C00010500 C 09/02/16 10.5 0.10 0.35
ARIA 160902C00011000 C 09/02/16 11.0 0.00 0.25
ARIA 160902C00011500 C 09/02/16 11.5 0.00 0.20
ARIA 160902C00012000 C 09/02/16 12.0 0.00 0.15
ARIA 160902C00012500 C 09/02/16 12.5 0.00 0.15
ARIA 160902C00013000 C 09/02/16 13.0 0.00 0.10
ARIA 160902C00013500 C 09/02/16 13.5 0.00 0.10
ARIA 160902C00014000 C 09/02/16 14.0 0.00 0.10
ARIA 160902C00014500 C 09/02/16 14.5 0.00 0.10
ARIA 160902C00015000 C 09/02/16 15.0 0.00 0.10
ARIA 160902C00015500 C 09/02/16 15.5 0.00 0.10
ARIA 160902C00016000 C 09/02/16 16.0 0.00 0.10
ARIA 160902C00016500 C 09/02/16 16.5 0.00 0.05
ARIA 160902C00017000 C 09/02/16 17.0 0.00 0.05
ARIA 160902C00017500 C 09/02/16 17.5 0.00 0.05
ARIA 160902C00018000 C 09/02/16 18.0 0.00 0.05
ARIA 160902C00018500 C 09/02/16 18.5 0.00 0.05
ARIA 160902P00000500 P 09/02/16 0.5 0.00 0.05
ARIA 160902P00001000 P 09/02/16 1.0 0.00 0.05
ARIA 160902P00001500 P 09/02/16 1.5 0.00 0.05
ARIA 160902P00002000 P 09/02/16 2.0 0.00 0.05
ARIA 160902P00002500 P 09/02/16 2.5 0.00 0.05
ARIA 160902P00003000 P 09/02/16 3.0 0.00 0.05
ARIA 160902P00003500 P 09/02/16 3.5 0.00 0.05
ARIA 160902P00004000 P 09/02/16 4.0 0.00 0.05
ARIA 160902P00004500 P 09/02/16 4.5 0.00 0.05
ARIA 160902P00005000 P 09/02/16 5.0 0.00 0.05
ARIA 160902P00005500 P 09/02/16 5.5 0.00 0.05
ARIA 160902P00006000 P 09/02/16 6.0 0.00 0.05
ARIA 160902P00006500 P 09/02/16 6.5 0.00 0.05
ARIA 160902P00007000 P 09/02/16 7.0 0.00 0.10
ARIA 160902P00007500 P 09/02/16 7.5 0.00 0.10
ARIA 160902P00008000 P 09/02/16 8.0 0.00 0.10
ARIA 160902P00008500 P 09/02/16 8.5 0.00 0.10
ARIA 160902P00009000 P 09/02/16 9.0 0.00 0.20
ARIA 160902P00009500 P 09/02/16 9.5 0.05 0.25
ARIA 160902P00010000 P 09/02/16 10.0 0.25 0.45
ARIA 160902P00010500 P 09/02/16 10.5 0.55 0.80
ARIA 160902P00011000 P 09/02/16 11.0 0.95 1.25
ARIA 160902P00011500 P 09/02/16 11.5 1.40 1.65
ARIA 160902P00012000 P 09/02/16 12.0 1.90 2.15
ARIA 160902P00012500 P 09/02/16 12.5 0.95 4.40
ARIA 160902P00013000 P 09/02/16 13.0 1.55 4.20
ARIA 160902P00013500 P 09/02/16 13.5 1.25 4.00
ARIA 160902P00014000 P 09/02/16 14.0 1.75 5.20
ARIA 160902P00014500 P 09/02/16 14.5 2.80 5.60
ARIA 160902P00015000 P 09/02/16 15.0 2.50 6.80
ARIA 160902P00015500 P 09/02/16 15.5 3.10 6.50
ARIA 160902P00016000 P 09/02/16 16.0 3.60 7.40
ARIA 160902P00016500 P 09/02/16 16.5 5.20 6.80
ARIA 160902P00017000 P 09/02/16 17.0 5.50 8.60
ARIA 160902P00017500 P 09/02/16 17.5 5.80 8.60
ARIA 160902P00018000 P 09/02/16 18.0 5.50 10.00
ARIA 160902P00018500 P 09/02/16 18.5 6.10 10.20
ARIA 160909C00001000 C 09/09/16 1.0 7.40 10.90
ARIA 160909C00001500 C 09/09/16 1.5 6.70 11.00
ARIA 160909C00002000 C 09/09/16 2.0 6.30 10.40
ARIA 160909C00002500 C 09/09/16 2.5 5.70 10.00
ARIA 160909C00003000 C 09/09/16 3.0 5.60 7.40
ARIA 160909C00003500 C 09/09/16 3.5 4.70 6.80
ARIA 160909C00004000 C 09/09/16 4.0 4.60 6.30
ARIA 160909C00004500 C 09/09/16 4.5 3.90 7.20
ARIA 160909C00005000 C 09/09/16 5.0 3.40 7.00
ARIA 160909C00005500 C 09/09/16 5.5 2.70 4.80
ARIA 160909C00006000 C 09/09/16 6.0 2.60 5.80
ARIA 160909C00006500 C 09/09/16 6.5 2.65 3.80
ARIA 160909C00007000 C 09/09/16 7.0 1.90 4.80
ARIA 160909C00007500 C 09/09/16 7.5 1.20 2.80
ARIA 160909C00008000 C 09/09/16 8.0 0.95 2.30
ARIA 160909C00008500 C 09/09/16 8.5 1.50 1.70
ARIA 160909C00009000 C 09/09/16 9.0 1.05 1.25
ARIA 160909C00009500 C 09/09/16 9.5 0.65 0.95
ARIA 160909C00010000 C 09/09/16 10.0 0.35 0.65
ARIA 160909C00010500 C 09/09/16 10.5 0.15 0.45
ARIA 160909C00011000 C 09/09/16 11.0 0.05 0.35
ARIA 160909C00011500 C 09/09/16 11.5 0.00 0.25
ARIA 160909C00012000 C 09/09/16 12.0 0.00 0.20
ARIA 160909C00012500 C 09/09/16 12.5 0.00 0.15
ARIA 160909C00013000 C 09/09/16 13.0 0.00 0.10
ARIA 160909C00013500 C 09/09/16 13.5 0.00 0.10
ARIA 160909C00014000 C 09/09/16 14.0 0.00 0.10
ARIA 160909C00014500 C 09/09/16 14.5 0.00 0.10
ARIA 160909C00015000 C 09/09/16 15.0 0.00 0.10
ARIA 160909C00015500 C 09/09/16 15.5 0.00 0.10
ARIA 160909C00016000 C 09/09/16 16.0 0.00 0.10
ARIA 160909C00016500 C 09/09/16 16.5 0.00 0.10
ARIA 160909C00017000 C 09/09/16 17.0 0.00 0.10
ARIA 160909C00017500 C 09/09/16 17.5 0.00 0.05
ARIA 160909C00018000 C 09/09/16 18.0 0.00 0.05
ARIA 160909C00018500 C 09/09/16 18.5 0.00 0.05
ARIA 160909P00001000 P 09/09/16 1.0 0.00 0.05
ARIA 160909P00001500 P 09/09/16 1.5 0.00 0.05
ARIA 160909P00002000 P 09/09/16 2.0 0.00 0.05
ARIA 160909P00002500 P 09/09/16 2.5 0.00 0.05
ARIA 160909P00003000 P 09/09/16 3.0 0.00 0.05
ARIA 160909P00003500 P 09/09/16 3.5 0.00 0.05
ARIA 160909P00004000 P 09/09/16 4.0 0.00 0.05
ARIA 160909P00004500 P 09/09/16 4.5 0.00 0.05
ARIA 160909P00005000 P 09/09/16 5.0 0.00 0.05
ARIA 160909P00005500 P 09/09/16 5.5 0.00 0.05
ARIA 160909P00006000 P 09/09/16 6.0 0.00 0.05
ARIA 160909P00006500 P 09/09/16 6.5 0.00 0.05
ARIA 160909P00007000 P 09/09/16 7.0 0.00 0.10
ARIA 160909P00007500 P 09/09/16 7.5 0.00 0.10
ARIA 160909P00008000 P 09/09/16 8.0 0.00 0.10
ARIA 160909P00008500 P 09/09/16 8.5 0.00 0.15
ARIA 160909P00009000 P 09/09/16 9.0 0.00 0.20
ARIA 160909P00009500 P 09/09/16 9.5 0.10 0.30
ARIA 160909P00010000 P 09/09/16 10.0 0.35 0.45
ARIA 160909P00010500 P 09/09/16 10.5 0.60 0.90
ARIA 160909P00011000 P 09/09/16 11.0 0.95 1.25
ARIA 160909P00011500 P 09/09/16 11.5 1.45 1.75
ARIA 160909P00012000 P 09/09/16 12.0 1.90 2.15
ARIA 160909P00012500 P 09/09/16 12.5 2.40 2.65
ARIA 160909P00013000 P 09/09/16 13.0 1.00 4.90
ARIA 160909P00013500 P 09/09/16 13.5 1.10 4.90
ARIA 160909P00014000 P 09/09/16 14.0 1.50 5.60
ARIA 160909P00014500 P 09/09/16 14.5 2.25 5.00
ARIA 160909P00015000 P 09/09/16 15.0 3.00 5.50
ARIA 160909P00015500 P 09/09/16 15.5 3.10 7.20
ARIA 160909P00016000 P 09/09/16 16.0 4.50 6.20
ARIA 160909P00016500 P 09/09/16 16.5 4.10 8.20
ARIA 160909P00017000 P 09/09/16 17.0 4.50 8.80
ARIA 160909P00017500 P 09/09/16 17.5 5.10 9.20
ARIA 160909P00018000 P 09/09/16 18.0 5.50 9.90
ARIA 160909P00018500 P 09/09/16 18.5 6.10 10.20
ARIA 160916C00001000 C 09/16/16 1.0 8.60 9.60
ARIA 160916C00002000 C 09/16/16 2.0 6.10 10.20
ARIA 160916C00002500 C 09/16/16 2.5 5.70 8.10
ARIA 160916C00003000 C 09/16/16 3.0 5.60 8.20
ARIA 160916C00003500 C 09/16/16 3.5 6.40 7.20
ARIA 160916C00004000 C 09/16/16 4.0 5.90 6.50
ARIA 160916C00004500 C 09/16/16 4.5 5.40 6.00
ARIA 160916C00005000 C 09/16/16 5.0 4.90 5.80
ARIA 160916C00005500 C 09/16/16 5.5 4.40 5.30
ARIA 160916C00006000 C 09/16/16 6.0 3.90 5.10
ARIA 160916C00006500 C 09/16/16 6.5 3.40 4.30
ARIA 160916C00007000 C 09/16/16 7.0 2.90 3.30
ARIA 160916C00007500 C 09/16/16 7.5 2.25 3.30
ARIA 160916C00008000 C 09/16/16 8.0 1.95 2.20
ARIA 160916C00008500 C 09/16/16 8.5 1.50 1.75
ARIA 160916C00009000 C 09/16/16 9.0 1.05 1.35
ARIA 160916C00009500 C 09/16/16 9.5 0.75 1.05
ARIA 160916C00010000 C 09/16/16 10.0 0.45 0.75
ARIA 160916C00010500 C 09/16/16 10.5 0.25 0.55
ARIA 160916C00011000 C 09/16/16 11.0 0.15 0.30
ARIA 160916C00011500 C 09/16/16 11.5 0.10 0.30
ARIA 160916C00012000 C 09/16/16 12.0 0.05 0.15
ARIA 160916C00012500 C 09/16/16 12.5 0.00 0.20
ARIA 160916C00013000 C 09/16/16 13.0 0.00 0.15
ARIA 160916C00013500 C 09/16/16 13.5 0.00 0.15
ARIA 160916C00014000 C 09/16/16 14.0 0.00 0.10
ARIA 160916C00014500 C 09/16/16 14.5 0.00 0.10
ARIA 160916C00015000 C 09/16/16 15.0 0.00 0.10
ARIA 160916C00015500 C 09/16/16 15.5 0.00 0.10
ARIA 160916C00016000 C 09/16/16 16.0 0.00 0.10
ARIA 160916C00017000 C 09/16/16 17.0 0.00 0.10
ARIA 160916C00018000 C 09/16/16 18.0 0.00 0.10
ARIA 160916P00001000 P 09/16/16 1.0 0.00 0.05
ARIA 160916P00002000 P 09/16/16 2.0 0.00 0.05
ARIA 160916P00002500 P 09/16/16 2.5 0.00 0.05
ARIA 160916P00003000 P 09/16/16 3.0 0.00 0.05
ARIA 160916P00003500 P 09/16/16 3.5 0.00 0.05
ARIA 160916P00004000 P 09/16/16 4.0 0.00 0.05
ARIA 160916P00004500 P 09/16/16 4.5 0.00 0.05
ARIA 160916P00005000 P 09/16/16 5.0 0.00 0.05
ARIA 160916P00005500 P 09/16/16 5.5 0.00 0.05
ARIA 160916P00006000 P 09/16/16 6.0 0.00 0.05
ARIA 160916P00006500 P 09/16/16 6.5 0.00 0.10
ARIA 160916P00007000 P 09/16/16 7.0 0.00 0.10
ARIA 160916P00007500 P 09/16/16 7.5 0.00 0.10
ARIA 160916P00008000 P 09/16/16 8.0 0.00 0.15
ARIA 160916P00008500 P 09/16/16 8.5 0.00 0.15
ARIA 160916P00009000 P 09/16/16 9.0 0.10 0.25
ARIA 160916P00009500 P 09/16/16 9.5 0.20 0.40
ARIA 160916P00010000 P 09/16/16 10.0 0.40 0.60
ARIA 160916P00010500 P 09/16/16 10.5 0.70 0.95
ARIA 160916P00011000 P 09/16/16 11.0 1.05 1.30
ARIA 160916P00011500 P 09/16/16 11.5 1.50 1.80
ARIA 160916P00012000 P 09/16/16 12.0 1.95 2.25
ARIA 160916P00012500 P 09/16/16 12.5 2.40 2.65
ARIA 160916P00013000 P 09/16/16 13.0 2.90 3.10
ARIA 160916P00013500 P 09/16/16 13.5 1.80 4.10
ARIA 160916P00014000 P 09/16/16 14.0 3.10 4.20
ARIA 160916P00014500 P 09/16/16 14.5 3.20 4.80
ARIA 160916P00015000 P 09/16/16 15.0 4.00 5.20
ARIA 160916P00015500 P 09/16/16 15.5 4.30 6.00
ARIA 160916P00016000 P 09/16/16 16.0 5.10 6.50
ARIA 160916P00017000 P 09/16/16 17.0 6.10 7.40
ARIA 160916P00018000 P 09/16/16 18.0 6.80 9.00
ARIA 160923C00002500 C 09/23/16 2.5 7.10 9.10
ARIA 160923C00003000 C 09/23/16 3.0 6.80 7.50
ARIA 160923C00003500 C 09/23/16 3.5 6.40 7.00
ARIA 160923C00004000 C 09/23/16 4.0 5.40 6.50
ARIA 160923C00004500 C 09/23/16 4.5 5.20 6.00
ARIA 160923C00005000 C 09/23/16 5.0 4.70 6.60
ARIA 160923C00005500 C 09/23/16 5.5 3.60 6.50
ARIA 160923C00006000 C 09/23/16 6.0 3.40 5.50
ARIA 160923C00006500 C 09/23/16 6.5 3.20 5.00
ARIA 160923C00007000 C 09/23/16 7.0 2.70 4.50
ARIA 160923C00007500 C 09/23/16 7.5 2.30 4.00
ARIA 160923C00008000 C 09/23/16 8.0 2.00 2.25
ARIA 160923C00008500 C 09/23/16 8.5 1.55 1.80
ARIA 160923C00009000 C 09/23/16 9.0 1.15 1.45
ARIA 160923C00009500 C 09/23/16 9.5 0.75 1.10
ARIA 160923C00010000 C 09/23/16 10.0 0.45 0.85
ARIA 160923C00010500 C 09/23/16 10.5 0.30 0.65
ARIA 160923C00011000 C 09/23/16 11.0 0.15 0.50
ARIA 160923C00011500 C 09/23/16 11.5 0.05 0.35
ARIA 160923C00012000 C 09/23/16 12.0 0.00 0.30
ARIA 160923C00012500 C 09/23/16 12.5 0.00 0.20
ARIA 160923C00013000 C 09/23/16 13.0 0.00 0.20
ARIA 160923C00013500 C 09/23/16 13.5 0.00 0.15
ARIA 160923C00014000 C 09/23/16 14.0 0.00 0.15
ARIA 160923C00014500 C 09/23/16 14.5 0.00 0.10
ARIA 160923C00015000 C 09/23/16 15.0 0.00 0.10
ARIA 160923C00015500 C 09/23/16 15.5 0.00 0.10
ARIA 160923C00016000 C 09/23/16 16.0 0.00 0.10
ARIA 160923C00016500 C 09/23/16 16.5 0.00 0.10
ARIA 160923C00017000 C 09/23/16 17.0 0.00 0.10
ARIA 160923C00017500 C 09/23/16 17.5 0.00 0.10
ARIA 160923C00018000 C 09/23/16 18.0 0.00 0.10
ARIA 160923C00018500 C 09/23/16 18.5 0.00 0.10
ARIA 160923P00002500 P 09/23/16 2.5 0.00 0.05
ARIA 160923P00003000 P 09/23/16 3.0 0.00 0.05
ARIA 160923P00003500 P 09/23/16 3.5 0.00 0.05
ARIA 160923P00004000 P 09/23/16 4.0 0.00 0.05
ARIA 160923P00004500 P 09/23/16 4.5 0.00 0.05
ARIA 160923P00005000 P 09/23/16 5.0 0.00 0.05
ARIA 160923P00005500 P 09/23/16 5.5 0.00 0.10
ARIA 160923P00006000 P 09/23/16 6.0 0.00 0.10
ARIA 160923P00006500 P 09/23/16 6.5 0.00 0.10
ARIA 160923P00007000 P 09/23/16 7.0 0.00 0.10
ARIA 160923P00007500 P 09/23/16 7.5 0.00 0.15
ARIA 160923P00008000 P 09/23/16 8.0 0.00 0.15
ARIA 160923P00008500 P 09/23/16 8.5 0.00 0.25
ARIA 160923P00009000 P 09/23/16 9.0 0.10 0.30
ARIA 160923P00009500 P 09/23/16 9.5 0.25 0.55
ARIA 160923P00010000 P 09/23/16 10.0 0.45 0.70
ARIA 160923P00010500 P 09/23/16 10.5 0.70 1.00
ARIA 160923P00011000 P 09/23/16 11.0 1.05 1.40
ARIA 160923P00011500 P 09/23/16 11.5 1.50 1.80
ARIA 160923P00012000 P 09/23/16 12.0 1.95 2.25
ARIA 160923P00012500 P 09/23/16 12.5 2.45 2.70
ARIA 160923P00013000 P 09/23/16 13.0 2.90 3.20
ARIA 160923P00013500 P 09/23/16 13.5 3.40 3.60
ARIA 160923P00014000 P 09/23/16 14.0 2.75 4.30
ARIA 160923P00014500 P 09/23/16 14.5 3.00 5.00
ARIA 160923P00015000 P 09/23/16 15.0 4.00 5.20
ARIA 160923P00015500 P 09/23/16 15.5 4.50 6.00
ARIA 160923P00016000 P 09/23/16 16.0 5.00 6.20
ARIA 160923P00016500 P 09/23/16 16.5 5.20 6.80
ARIA 160923P00017000 P 09/23/16 17.0 5.70 8.60
ARIA 160923P00017500 P 09/23/16 17.5 5.70 7.80
ARIA 160923P00018000 P 09/23/16 18.0 5.50 9.60
ARIA 160923P00018500 P 09/23/16 18.5 7.40 9.10
ARIA 160930C00003000 C 09/30/16 3.0 6.60 8.40
ARIA 160930C00003500 C 09/30/16 3.5 6.10 7.00
ARIA 160930C00004000 C 09/30/16 4.0 5.90 6.50
ARIA 160930C00004500 C 09/30/16 4.5 5.10 6.00
ARIA 160930C00005000 C 09/30/16 5.0 3.80 7.00
ARIA 160930C00005500 C 09/30/16 5.5 2.90 6.60
ARIA 160930C00006000 C 09/30/16 6.0 3.80 5.50
ARIA 160930C00006500 C 09/30/16 6.5 3.30 5.00
ARIA 160930C00007000 C 09/30/16 7.0 2.85 4.50
ARIA 160930C00007500 C 09/30/16 7.5 2.50 2.70
ARIA 160930C00008000 C 09/30/16 8.0 2.00 2.25
ARIA 160930C00008500 C 09/30/16 8.5 1.55 1.85
ARIA 160930C00009000 C 09/30/16 9.0 1.20 1.50
ARIA 160930C00009500 C 09/30/16 9.5 0.85 1.20
ARIA 160930C00010000 C 09/30/16 10.0 0.55 0.95
ARIA 160930C00010500 C 09/30/16 10.5 0.35 0.75
ARIA 160930C00011000 C 09/30/16 11.0 0.15 0.60
ARIA 160930C00011500 C 09/30/16 11.5 0.05 0.45
ARIA 160930C00012000 C 09/30/16 12.0 0.00 0.35
ARIA 160930C00012500 C 09/30/16 12.5 0.00 0.30
ARIA 160930C00013000 C 09/30/16 13.0 0.00 0.20
ARIA 160930C00013500 C 09/30/16 13.5 0.00 0.20
ARIA 160930C00014000 C 09/30/16 14.0 0.00 0.15
ARIA 160930C00014500 C 09/30/16 14.5 0.00 0.15
ARIA 160930C00015000 C 09/30/16 15.0 0.00 0.10
ARIA 160930C00015500 C 09/30/16 15.5 0.00 0.10
ARIA 160930C00016000 C 09/30/16 16.0 0.00 0.10
ARIA 160930C00016500 C 09/30/16 16.5 0.00 0.10
ARIA 160930C00017000 C 09/30/16 17.0 0.00 0.10
ARIA 160930C00017500 C 09/30/16 17.5 0.00 0.10
ARIA 160930C00018000 C 09/30/16 18.0 0.00 0.10
ARIA 160930C00018500 C 09/30/16 18.5 0.00 0.10
ARIA 160930P00003000 P 09/30/16 3.0 0.00 0.05
ARIA 160930P00003500 P 09/30/16 3.5 0.00 0.05
ARIA 160930P00004000 P 09/30/16 4.0 0.00 0.05
ARIA 160930P00004500 P 09/30/16 4.5 0.00 0.05
ARIA 160930P00005000 P 09/30/16 5.0 0.00 0.05
ARIA 160930P00005500 P 09/30/16 5.5 0.00 0.10
ARIA 160930P00006000 P 09/30/16 6.0 0.00 0.10
ARIA 160930P00006500 P 09/30/16 6.5 0.00 0.10
ARIA 160930P00007000 P 09/30/16 7.0 0.00 0.10
ARIA 160930P00007500 P 09/30/16 7.5 0.00 0.15
ARIA 160930P00008000 P 09/30/16 8.0 0.00 0.20
ARIA 160930P00008500 P 09/30/16 8.5 0.05 0.25
ARIA 160930P00009000 P 09/30/16 9.0 0.15 0.40
ARIA 160930P00009500 P 09/30/16 9.5 0.30 0.55
ARIA 160930P00010000 P 09/30/16 10.0 0.50 0.80
ARIA 160930P00010500 P 09/30/16 10.5 0.80 1.10
ARIA 160930P00011000 P 09/30/16 11.0 1.10 1.45
ARIA 160930P00011500 P 09/30/16 11.5 1.50 1.85
ARIA 160930P00012000 P 09/30/16 12.0 1.95 2.25
ARIA 160930P00012500 P 09/30/16 12.5 2.40 2.75
ARIA 160930P00013000 P 09/30/16 13.0 2.95 3.20
ARIA 160930P00013500 P 09/30/16 13.5 3.40 3.70
ARIA 160930P00014000 P 09/30/16 14.0 3.90 4.10
ARIA 160930P00014500 P 09/30/16 14.5 2.10 4.70
ARIA 160930P00015000 P 09/30/16 15.0 3.50 5.50
ARIA 160930P00015500 P 09/30/16 15.5 4.00 6.00
ARIA 160930P00016000 P 09/30/16 16.0 3.50 7.60
ARIA 160930P00016500 P 09/30/16 16.5 4.10 8.20
ARIA 160930P00017000 P 09/30/16 17.0 5.60 7.40
ARIA 160930P00017500 P 09/30/16 17.5 5.90 8.00
ARIA 160930P00018000 P 09/30/16 18.0 5.50 8.50
ARIA 160930P00018500 P 09/30/16 18.5 7.10 9.00
ARIA 161021C00001000 C 10/21/16 1.0 8.60 10.20
ARIA 161021C00002000 C 10/21/16 2.0 6.60 9.20
ARIA 161021C00003000 C 10/21/16 3.0 6.40 8.20
ARIA 161021C00004000 C 10/21/16 4.0 5.90 6.50
ARIA 161021C00005000 C 10/21/16 5.0 4.50 5.90
ARIA 161021C00006000 C 10/21/16 6.0 3.40 4.80
ARIA 161021C00007000 C 10/21/16 7.0 2.95 3.20
ARIA 161021C00008000 C 10/21/16 8.0 2.10 2.40
ARIA 161021C00009000 C 10/21/16 9.0 1.40 1.70
ARIA 161021C00010000 C 10/21/16 10.0 0.80 1.15
ARIA 161021C00011000 C 10/21/16 11.0 0.35 0.75
ARIA 161021C00012000 C 10/21/16 12.0 0.20 0.50
ARIA 161021C00013000 C 10/21/16 13.0 0.05 0.25
ARIA 161021C00014000 C 10/21/16 14.0 0.00 0.25
ARIA 161021C00015000 C 10/21/16 15.0 0.00 0.20
ARIA 161021C00016000 C 10/21/16 16.0 0.00 0.15
ARIA 161021C00017000 C 10/21/16 17.0 0.00 0.10
ARIA 161021C00018000 C 10/21/16 18.0 0.00 0.10
ARIA 161021C00019000 C 10/21/16 19.0 0.00 0.10
ARIA 161021P00001000 P 10/21/16 1.0 0.00 0.05
ARIA 161021P00002000 P 10/21/16 2.0 0.00 0.05
ARIA 161021P00003000 P 10/21/16 3.0 0.00 0.05
ARIA 161021P00004000 P 10/21/16 4.0 0.00 0.05
ARIA 161021P00005000 P 10/21/16 5.0 0.00 0.10
ARIA 161021P00006000 P 10/21/16 6.0 0.00 0.10
ARIA 161021P00007000 P 10/21/16 7.0 0.00 0.20
ARIA 161021P00008000 P 10/21/16 8.0 0.05 0.30
ARIA 161021P00009000 P 10/21/16 9.0 0.25 0.55
ARIA 161021P00010000 P 10/21/16 10.0 0.65 1.00
ARIA 161021P00011000 P 10/21/16 11.0 1.25 1.60
ARIA 161021P00012000 P 10/21/16 12.0 2.00 2.35
ARIA 161021P00013000 P 10/21/16 13.0 2.95 3.30
ARIA 161021P00014000 P 10/21/16 14.0 3.90 4.20
ARIA 161021P00015000 P 10/21/16 15.0 4.90 5.20
ARIA 161021P00016000 P 10/21/16 16.0 5.10 6.10
ARIA 161021P00017000 P 10/21/16 17.0 6.10 7.50
ARIA 161021P00018000 P 10/21/16 18.0 7.10 8.50
ARIA 161021P00019000 P 10/21/16 19.0 8.10 9.50
ARIA 161118C00001000 C 11/18/16 1.0 8.80 10.30
ARIA 161118C00002000 C 11/18/16 2.0 6.30 9.20
ARIA 161118C00003000 C 11/18/16 3.0 6.90 8.30
ARIA 161118C00004000 C 11/18/16 4.0 5.90 6.90
ARIA 161118C00005000 C 11/18/16 5.0 4.90 6.10
ARIA 161118C00006000 C 11/18/16 6.0 3.90 4.50
ARIA 161118C00007000 C 11/18/16 7.0 3.10 3.40
ARIA 161118C00008000 C 11/18/16 8.0 2.40 2.55
ARIA 161118C00009000 C 11/18/16 9.0 1.60 1.95
ARIA 161118C00010000 C 11/18/16 10.0 1.05 1.40
ARIA 161118C00011000 C 11/18/16 11.0 0.60 0.90
ARIA 161118C00012000 C 11/18/16 12.0 0.40 0.65
ARIA 161118C00013000 C 11/18/16 13.0 0.20 0.45
ARIA 161118C00014000 C 11/18/16 14.0 0.10 0.25
ARIA 161118C00015000 C 11/18/16 15.0 0.00 0.25
ARIA 161118C00016000 C 11/18/16 16.0 0.00 0.20
ARIA 161118C00017000 C 11/18/16 17.0 0.00 0.15
ARIA 161118C00018000 C 11/18/16 18.0 0.00 0.15
ARIA 161118C00019000 C 11/18/16 19.0 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 0.05
ARIA 161118P00004000 P 11/18/16 4.0 0.00 0.10
ARIA 161118P00005000 P 11/18/16 5.0 0.00 0.10
ARIA 161118P00006000 P 11/18/16 6.0 0.00 0.15
ARIA 161118P00007000 P 11/18/16 7.0 0.10 0.30
ARIA 161118P00008000 P 11/18/16 8.0 0.35 0.45
ARIA 161118P00009000 P 11/18/16 9.0 0.65 0.75
ARIA 161118P00010000 P 11/18/16 10.0 0.85 1.20
ARIA 161118P00011000 P 11/18/16 11.0 1.40 1.80
ARIA 161118P00012000 P 11/18/16 12.0 2.15 2.55
ARIA 161118P00013000 P 11/18/16 13.0 3.00 3.40
ARIA 161118P00014000 P 11/18/16 14.0 4.00 4.30
ARIA 161118P00015000 P 11/18/16 15.0 4.90 5.30
ARIA 161118P00016000 P 11/18/16 16.0 5.90 6.20
ARIA 161118P00017000 P 11/18/16 17.0 6.10 7.20
ARIA 161118P00018000 P 11/18/16 18.0 7.10 8.30
ARIA 161118P00019000 P 11/18/16 19.0 8.10 9.30
ARIA 170120C00001000 C 01/20/17 1.0 8.80 10.40
ARIA 170120C00002000 C 01/20/17 2.0 6.60 10.40
ARIA 170120C00003000 C 01/20/17 3.0 6.90 8.00
ARIA 170120C00004000 C 01/20/17 4.0 5.90 7.40
ARIA 170120C00005000 C 01/20/17 5.0 5.00 5.50
ARIA 170120C00006000 C 01/20/17 6.0 4.10 4.40
ARIA 170120C00007000 C 01/20/17 7.0 3.20 3.40
ARIA 170120C00008000 C 01/20/17 8.0 2.45 2.85
ARIA 170120C00009000 C 01/20/17 9.0 1.85 2.25
ARIA 170120C00010000 C 01/20/17 10.0 1.30 1.55
ARIA 170120C00011000 C 01/20/17 11.0 0.90 1.35
ARIA 170120C00012000 C 01/20/17 12.0 0.65 0.80
ARIA 170120C00013000 C 01/20/17 13.0 0.40 0.60
ARIA 170120C00014000 C 01/20/17 14.0 0.25 0.50
ARIA 170120C00015000 C 01/20/17 15.0 0.15 0.30
ARIA 170120C00016000 C 01/20/17 16.0 0.10 0.30
ARIA 170120C00017000 C 01/20/17 17.0 0.00 0.30
ARIA 170120C00018000 C 01/20/17 18.0 0.00 0.25
ARIA 170120C00019000 C 01/20/17 19.0 0.00 0.20
ARIA 170120P00001000 P 01/20/17 1.0 0.00 0.05
ARIA 170120P00002000 P 01/20/17 2.0 0.00 0.05
ARIA 170120P00003000 P 01/20/17 3.0 0.00 0.10
ARIA 170120P00004000 P 01/20/17 4.0 0.05 0.15
ARIA 170120P00005000 P 01/20/17 5.0 0.00 0.20
ARIA 170120P00006000 P 01/20/17 6.0 0.00 0.30
ARIA 170120P00007000 P 01/20/17 7.0 0.20 0.45
ARIA 170120P00008000 P 01/20/17 8.0 0.55 0.65
ARIA 170120P00009000 P 01/20/17 9.0 0.90 1.00
ARIA 170120P00010000 P 01/20/17 10.0 1.10 1.50
ARIA 170120P00011000 P 01/20/17 11.0 1.65 2.10
ARIA 170120P00012000 P 01/20/17 12.0 2.35 2.80
ARIA 170120P00013000 P 01/20/17 13.0 3.20 3.60
ARIA 170120P00014000 P 01/20/17 14.0 4.00 4.40
ARIA 170120P00015000 P 01/20/17 15.0 5.00 5.30
ARIA 170120P00016000 P 01/20/17 16.0 5.90 6.30
ARIA 170120P00017000 P 01/20/17 17.0 6.90 7.20
ARIA 170120P00018000 P 01/20/17 18.0 7.90 8.20
ARIA 170120P00019000 P 01/20/17 19.0 8.10 9.30
ARIA 170217C00001000 C 02/17/17 1.0 8.70 10.50
ARIA 170217C00002000 C 02/17/17 2.0 6.80 9.90
ARIA 170217C00003000 C 02/17/17 3.0 5.50 9.40
ARIA 170217C00004000 C 02/17/17 4.0 5.90 7.50
ARIA 170217C00005000 C 02/17/17 5.0 5.00 6.20
ARIA 170217C00006000 C 02/17/17 6.0 4.10 4.50
ARIA 170217C00007000 C 02/17/17 7.0 3.30 3.60
ARIA 170217C00008000 C 02/17/17 8.0 2.60 3.00
ARIA 170217C00009000 C 02/17/17 9.0 2.00 2.40
ARIA 170217C00010000 C 02/17/17 10.0 1.45 1.70
ARIA 170217C00011000 C 02/17/17 11.0 1.05 1.50
ARIA 170217C00012000 C 02/17/17 12.0 0.80 1.15
ARIA 170217C00013000 C 02/17/17 13.0 0.50 0.85
ARIA 170217C00014000 C 02/17/17 14.0 0.20 0.70
ARIA 170217C00015000 C 02/17/17 15.0 0.15 0.50
ARIA 170217C00016000 C 02/17/17 16.0 0.05 0.45
ARIA 170217C00017000 C 02/17/17 17.0 0.05 0.30
ARIA 170217C00018000 C 02/17/17 18.0 0.00 0.30
ARIA 170217C00019000 C 02/17/17 19.0 0.00 0.25
ARIA 170217P00001000 P 02/17/17 1.0 0.00 0.05
ARIA 170217P00002000 P 02/17/17 2.0 0.00 0.05
ARIA 170217P00003000 P 02/17/17 3.0 0.00 0.10
ARIA 170217P00004000 P 02/17/17 4.0 0.00 0.15
ARIA 170217P00005000 P 02/17/17 5.0 0.00 0.25
ARIA 170217P00006000 P 02/17/17 6.0 0.10 0.40
ARIA 170217P00007000 P 02/17/17 7.0 0.20 0.55
ARIA 170217P00008000 P 02/17/17 8.0 0.65 0.80
ARIA 170217P00009000 P 02/17/17 9.0 1.00 1.15
ARIA 170217P00010000 P 02/17/17 10.0 1.25 1.65
ARIA 170217P00011000 P 02/17/17 11.0 1.75 2.25
ARIA 170217P00012000 P 02/17/17 12.0 2.45 2.90
ARIA 170217P00013000 P 02/17/17 13.0 3.20 3.70
ARIA 170217P00014000 P 02/17/17 14.0 4.10 4.60
ARIA 170217P00015000 P 02/17/17 15.0 5.00 5.40
ARIA 170217P00016000 P 02/17/17 16.0 6.00 6.30
ARIA 170217P00017000 P 02/17/17 17.0 6.90 7.30
ARIA 170217P00018000 P 02/17/17 18.0 7.90 8.20
ARIA 170217P00019000 P 02/17/17 19.0 8.90 9.20
ARIA 180119C00002000 C 01/19/18 2.0 6.30 9.00
ARIA 180119C00003000 C 01/19/18 3.0 5.50 9.60
ARIA 180119C00004000 C 01/19/18 4.0 5.70 6.90
ARIA 180119C00005000 C 01/19/18 5.0 5.40 6.10
ARIA 180119C00007000 C 01/19/18 7.0 3.90 4.40
ARIA 180119C00010000 C 01/19/18 10.0 2.35 3.00
ARIA 180119C00012000 C 01/19/18 12.0 1.60 1.90
ARIA 180119C00015000 C 01/19/18 15.0 0.75 1.50
ARIA 180119C00017000 C 01/19/18 17.0 0.45 1.00
ARIA 180119C00020000 C 01/19/18 20.0 0.15 0.60
ARIA 180119P00002000 P 01/19/18 2.0 0.00 0.25
ARIA 180119P00003000 P 01/19/18 3.0 0.00 0.45
ARIA 180119P00004000 P 01/19/18 4.0 0.15 0.65
ARIA 180119P00005000 P 01/19/18 5.0 0.25 0.55
ARIA 180119P00007000 P 01/19/18 7.0 0.95 1.25
ARIA 180119P00010000 P 01/19/18 10.0 2.00 2.70
ARIA 180119P00012000 P 01/19/18 12.0 3.00 3.90
ARIA 180119P00015000 P 01/19/18 15.0 4.80 6.40
ARIA 180119P00017000 P 01/19/18 17.0 6.70 7.80
ARIA 180119P00020000 P 01/19/18 20.0 9.60 10.60

OPRA data is delayed 15 minutes.