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 (2016-03-11)Premium Content

Ariad Pharmaceuticals Inc (ARIA)
As of May 6 2016 12:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ARIA 160513C00000500 C 05/13/16 0.5 4.60 8.60
ARIA 160513C00001000 C 05/13/16 1.0 3.70 6.20
ARIA 160513C00001500 C 05/13/16 1.5 3.40 5.70
ARIA 160513C00002000 C 05/13/16 2.0 2.70 7.10
ARIA 160513C00002500 C 05/13/16 2.5 2.50 4.70
ARIA 160513C00003000 C 05/13/16 3.0 1.85 4.20
ARIA 160513C00003500 C 05/13/16 3.5 1.60 3.70
ARIA 160513C00004000 C 05/13/16 4.0 2.50 3.40
ARIA 160513C00004500 C 05/13/16 4.5 2.00 2.85
ARIA 160513C00005000 C 05/13/16 5.0 0.45 2.35
ARIA 160513C00005500 C 05/13/16 5.5 1.15 1.55
ARIA 160513C00006000 C 05/13/16 6.0 0.80 1.05
ARIA 160513C00006500 C 05/13/16 6.5 0.45 0.65
ARIA 160513C00007000 C 05/13/16 7.0 0.20 0.35
ARIA 160513C00007500 C 05/13/16 7.5 0.05 0.25
ARIA 160513C00008000 C 05/13/16 8.0 0.00 0.15
ARIA 160513C00008500 C 05/13/16 8.5 0.00 0.10
ARIA 160513C00009000 C 05/13/16 9.0 0.00 0.05
ARIA 160513C00009500 C 05/13/16 9.5 0.00 0.05
ARIA 160513C00010000 C 05/13/16 10.0 0.00 0.05
ARIA 160513C00010500 C 05/13/16 10.5 0.00 0.05
ARIA 160513C00011000 C 05/13/16 11.0 0.00 0.05
ARIA 160513C00011500 C 05/13/16 11.5 0.00 0.05
ARIA 160513C00012000 C 05/13/16 12.0 0.00 0.05
ARIA 160513C00012500 C 05/13/16 12.5 0.00 0.05
ARIA 160513C00013000 C 05/13/16 13.0 0.00 0.05
ARIA 160513C00013500 C 05/13/16 13.5 0.00 0.05
ARIA 160513P00000500 P 05/13/16 0.5 0.00 0.05
ARIA 160513P00001000 P 05/13/16 1.0 0.00 0.05
ARIA 160513P00001500 P 05/13/16 1.5 0.00 0.05
ARIA 160513P00002000 P 05/13/16 2.0 0.00 0.05
ARIA 160513P00002500 P 05/13/16 2.5 0.00 0.05
ARIA 160513P00003000 P 05/13/16 3.0 0.00 0.05
ARIA 160513P00003500 P 05/13/16 3.5 0.00 0.05
ARIA 160513P00004000 P 05/13/16 4.0 0.00 0.05
ARIA 160513P00004500 P 05/13/16 4.5 0.00 0.05
ARIA 160513P00005000 P 05/13/16 5.0 0.00 0.10
ARIA 160513P00005500 P 05/13/16 5.5 0.00 0.15
ARIA 160513P00006000 P 05/13/16 6.0 0.00 0.20
ARIA 160513P00006500 P 05/13/16 6.5 0.10 0.35
ARIA 160513P00007000 P 05/13/16 7.0 0.40 0.60
ARIA 160513P00007500 P 05/13/16 7.5 0.70 0.95
ARIA 160513P00008000 P 05/13/16 8.0 1.05 1.50
ARIA 160513P00008500 P 05/13/16 8.5 1.50 2.00
ARIA 160513P00009000 P 05/13/16 9.0 1.10 3.80
ARIA 160513P00009500 P 05/13/16 9.5 1.00 4.90
ARIA 160513P00010000 P 05/13/16 10.0 1.40 5.20
ARIA 160513P00010500 P 05/13/16 10.5 1.45 5.50
ARIA 160513P00011000 P 05/13/16 11.0 2.40 5.90
ARIA 160513P00011500 P 05/13/16 11.5 2.45 6.90
ARIA 160513P00012000 P 05/13/16 12.0 3.30 6.90
ARIA 160513P00012500 P 05/13/16 12.5 3.40 7.90
ARIA 160513P00013000 P 05/13/16 13.0 3.90 8.00
ARIA 160513P00013500 P 05/13/16 13.5 4.90 8.50
ARIA 160520C00000500 C 05/20/16 0.5 5.50 7.40
ARIA 160520C00001000 C 05/20/16 1.0 4.90 6.40
ARIA 160520C00001500 C 05/20/16 1.5 4.10 6.80
ARIA 160520C00002000 C 05/20/16 2.0 4.30 5.30
ARIA 160520C00002500 C 05/20/16 2.5 3.50 5.70
ARIA 160520C00003000 C 05/20/16 3.0 3.50 4.20
ARIA 160520C00003500 C 05/20/16 3.5 3.00 3.80
ARIA 160520C00004000 C 05/20/16 4.0 2.50 3.30
ARIA 160520C00004500 C 05/20/16 4.5 2.00 2.80
ARIA 160520C00005000 C 05/20/16 5.0 1.65 2.10
ARIA 160520C00005500 C 05/20/16 5.5 1.20 1.55
ARIA 160520C00006000 C 05/20/16 6.0 0.85 1.05
ARIA 160520C00006500 C 05/20/16 6.5 0.50 0.70
ARIA 160520C00007000 C 05/20/16 7.0 0.30 0.40
ARIA 160520C00007500 C 05/20/16 7.5 0.10 0.20
ARIA 160520C00008000 C 05/20/16 8.0 0.05 0.15
ARIA 160520C00008500 C 05/20/16 8.5 0.00 0.10
ARIA 160520C00009000 C 05/20/16 9.0 0.00 0.10
ARIA 160520C00009500 C 05/20/16 9.5 0.00 0.05
ARIA 160520C00010000 C 05/20/16 10.0 0.00 0.05
ARIA 160520C00010500 C 05/20/16 10.5 0.00 0.05
ARIA 160520C00011000 C 05/20/16 11.0 0.00 0.05
ARIA 160520C00011500 C 05/20/16 11.5 0.00 0.05
ARIA 160520C00012000 C 05/20/16 12.0 0.00 0.05
ARIA 160520C00012500 C 05/20/16 12.5 0.00 0.05
ARIA 160520C00013000 C 05/20/16 13.0 0.00 0.05
ARIA 160520C00013500 C 05/20/16 13.5 0.00 0.05
ARIA 160520C00014000 C 05/20/16 14.0 0.00 0.05
ARIA 160520C00015000 C 05/20/16 15.0 0.00 0.05
ARIA 160520C00016000 C 05/20/16 16.0 0.00 0.05
ARIA 160520P00000500 P 05/20/16 0.5 0.00 0.05
ARIA 160520P00001000 P 05/20/16 1.0 0.00 0.05
ARIA 160520P00001500 P 05/20/16 1.5 0.00 0.05
ARIA 160520P00002000 P 05/20/16 2.0 0.00 0.05
ARIA 160520P00002500 P 05/20/16 2.5 0.00 0.05
ARIA 160520P00003000 P 05/20/16 3.0 0.00 0.05
ARIA 160520P00003500 P 05/20/16 3.5 0.00 0.05
ARIA 160520P00004000 P 05/20/16 4.0 0.00 0.05
ARIA 160520P00004500 P 05/20/16 4.5 0.00 0.10
ARIA 160520P00005000 P 05/20/16 5.0 0.00 0.10
ARIA 160520P00005500 P 05/20/16 5.5 0.00 0.15
ARIA 160520P00006000 P 05/20/16 6.0 0.05 0.25
ARIA 160520P00006500 P 05/20/16 6.5 0.20 0.35
ARIA 160520P00007000 P 05/20/16 7.0 0.45 0.65
ARIA 160520P00007500 P 05/20/16 7.5 0.75 1.00
ARIA 160520P00008000 P 05/20/16 8.0 1.10 1.40
ARIA 160520P00008500 P 05/20/16 8.5 1.55 1.90
ARIA 160520P00009000 P 05/20/16 9.0 1.90 2.40
ARIA 160520P00009500 P 05/20/16 9.5 2.25 3.00
ARIA 160520P00010000 P 05/20/16 10.0 2.75 3.90
ARIA 160520P00010500 P 05/20/16 10.5 3.00 4.40
ARIA 160520P00011000 P 05/20/16 11.0 3.50 4.90
ARIA 160520P00011500 P 05/20/16 11.5 2.90 6.50
ARIA 160520P00012000 P 05/20/16 12.0 4.20 7.20
ARIA 160520P00012500 P 05/20/16 12.5 3.70 7.60
ARIA 160520P00013000 P 05/20/16 13.0 4.60 8.10
ARIA 160520P00013500 P 05/20/16 13.5 4.70 8.60
ARIA 160520P00014000 P 05/20/16 14.0 6.70 7.70
ARIA 160520P00015000 P 05/20/16 15.0 5.90 10.40
ARIA 160520P00016000 P 05/20/16 16.0 8.40 10.00
ARIA 160527C00000500 C 05/27/16 0.5 4.70 8.70
ARIA 160527C00001000 C 05/27/16 1.0 4.00 7.60
ARIA 160527C00001500 C 05/27/16 1.5 3.50 7.70
ARIA 160527C00002000 C 05/27/16 2.0 3.00 7.20
ARIA 160527C00002500 C 05/27/16 2.5 2.05 6.60
ARIA 160527C00003000 C 05/27/16 3.0 2.50 6.20
ARIA 160527C00003500 C 05/27/16 3.5 1.30 5.50
ARIA 160527C00004000 C 05/27/16 4.0 0.55 5.10
ARIA 160527C00004500 C 05/27/16 4.5 0.65 4.70
ARIA 160527C00005000 C 05/27/16 5.0 1.65 2.10
ARIA 160527C00005500 C 05/27/16 5.5 1.25 1.60
ARIA 160527C00006000 C 05/27/16 6.0 0.90 1.15
ARIA 160527C00006500 C 05/27/16 6.5 0.55 0.80
ARIA 160527C00007000 C 05/27/16 7.0 0.30 0.50
ARIA 160527C00007500 C 05/27/16 7.5 0.15 0.35
ARIA 160527C00008000 C 05/27/16 8.0 0.00 0.25
ARIA 160527C00008500 C 05/27/16 8.5 0.00 0.15
ARIA 160527C00009000 C 05/27/16 9.0 0.00 0.10
ARIA 160527C00009500 C 05/27/16 9.5 0.00 0.05
ARIA 160527C00010000 C 05/27/16 10.0 0.00 0.05
ARIA 160527C00010500 C 05/27/16 10.5 0.00 0.05
ARIA 160527C00011000 C 05/27/16 11.0 0.00 0.05
ARIA 160527C00011500 C 05/27/16 11.5 0.00 0.05
ARIA 160527C00012000 C 05/27/16 12.0 0.00 0.05
ARIA 160527C00012500 C 05/27/16 12.5 0.00 0.05
ARIA 160527C00013000 C 05/27/16 13.0 0.00 0.05
ARIA 160527C00013500 C 05/27/16 13.5 0.00 0.05
ARIA 160527P00000500 P 05/27/16 0.5 0.00 0.05
ARIA 160527P00001000 P 05/27/16 1.0 0.00 0.05
ARIA 160527P00001500 P 05/27/16 1.5 0.00 0.05
ARIA 160527P00002000 P 05/27/16 2.0 0.00 0.05
ARIA 160527P00002500 P 05/27/16 2.5 0.00 0.05
ARIA 160527P00003000 P 05/27/16 3.0 0.00 0.05
ARIA 160527P00003500 P 05/27/16 3.5 0.00 0.05
ARIA 160527P00004000 P 05/27/16 4.0 0.00 0.05
ARIA 160527P00004500 P 05/27/16 4.5 0.00 0.10
ARIA 160527P00005000 P 05/27/16 5.0 0.00 0.15
ARIA 160527P00005500 P 05/27/16 5.5 0.00 0.20
ARIA 160527P00006000 P 05/27/16 6.0 0.10 0.30
ARIA 160527P00006500 P 05/27/16 6.5 0.25 0.45
ARIA 160527P00007000 P 05/27/16 7.0 0.45 0.70
ARIA 160527P00007500 P 05/27/16 7.5 0.80 1.05
ARIA 160527P00008000 P 05/27/16 8.0 1.20 1.45
ARIA 160527P00008500 P 05/27/16 8.5 1.55 1.90
ARIA 160527P00009000 P 05/27/16 9.0 1.95 3.70
ARIA 160527P00009500 P 05/27/16 9.5 2.30 5.00
ARIA 160527P00010000 P 05/27/16 10.0 2.80 5.30
ARIA 160527P00010500 P 05/27/16 10.5 1.85 6.00
ARIA 160527P00011000 P 05/27/16 11.0 2.40 6.50
ARIA 160527P00011500 P 05/27/16 11.5 2.65 7.00
ARIA 160527P00012000 P 05/27/16 12.0 3.30 7.50
ARIA 160527P00012500 P 05/27/16 12.5 4.20 8.00
ARIA 160527P00013000 P 05/27/16 13.0 4.00 8.50
ARIA 160527P00013500 P 05/27/16 13.5 5.10 8.50
ARIA 160603C00000500 C 06/03/16 0.5 5.30 8.60
ARIA 160603C00001000 C 06/03/16 1.0 3.60 8.20
ARIA 160603C00001500 C 06/03/16 1.5 3.10 7.70
ARIA 160603C00002000 C 06/03/16 2.0 2.55 7.10
ARIA 160603C00002500 C 06/03/16 2.5 2.05 6.60
ARIA 160603C00003000 C 06/03/16 3.0 1.55 6.10
ARIA 160603C00003500 C 06/03/16 3.5 2.90 3.90
ARIA 160603C00004000 C 06/03/16 4.0 0.80 5.20
ARIA 160603C00004500 C 06/03/16 4.5 2.00 2.80
ARIA 160603C00005000 C 06/03/16 5.0 1.70 2.05
ARIA 160603C00005500 C 06/03/16 5.5 1.30 1.65
ARIA 160603C00006000 C 06/03/16 6.0 0.90 1.20
ARIA 160603C00006500 C 06/03/16 6.5 0.60 0.85
ARIA 160603C00007000 C 06/03/16 7.0 0.35 0.60
ARIA 160603C00007500 C 06/03/16 7.5 0.15 0.40
ARIA 160603C00008000 C 06/03/16 8.0 0.05 0.25
ARIA 160603C00008500 C 06/03/16 8.5 0.00 0.20
ARIA 160603C00009000 C 06/03/16 9.0 0.00 0.15
ARIA 160603C00009500 C 06/03/16 9.5 0.00 0.10
ARIA 160603C00010000 C 06/03/16 10.0 0.00 0.05
ARIA 160603C00010500 C 06/03/16 10.5 0.00 0.05
ARIA 160603C00011000 C 06/03/16 11.0 0.00 0.05
ARIA 160603C00011500 C 06/03/16 11.5 0.00 0.05
ARIA 160603C00012000 C 06/03/16 12.0 0.00 0.05
ARIA 160603C00012500 C 06/03/16 12.5 0.00 0.05
ARIA 160603C00013000 C 06/03/16 13.0 0.00 0.05
ARIA 160603C00013500 C 06/03/16 13.5 0.00 0.05
ARIA 160603C00014000 C 06/03/16 14.0 0.00 0.05
ARIA 160603P00000500 P 06/03/16 0.5 0.00 0.05
ARIA 160603P00001000 P 06/03/16 1.0 0.00 0.05
ARIA 160603P00001500 P 06/03/16 1.5 0.00 0.05
ARIA 160603P00002000 P 06/03/16 2.0 0.00 0.05
ARIA 160603P00002500 P 06/03/16 2.5 0.00 0.05
ARIA 160603P00003000 P 06/03/16 3.0 0.00 0.05
ARIA 160603P00003500 P 06/03/16 3.5 0.00 0.05
ARIA 160603P00004000 P 06/03/16 4.0 0.00 0.10
ARIA 160603P00004500 P 06/03/16 4.5 0.00 0.10
ARIA 160603P00005000 P 06/03/16 5.0 0.00 0.15
ARIA 160603P00005500 P 06/03/16 5.5 0.00 0.25
ARIA 160603P00006000 P 06/03/16 6.0 0.10 0.35
ARIA 160603P00006500 P 06/03/16 6.5 0.25 0.55
ARIA 160603P00007000 P 06/03/16 7.0 0.50 0.80
ARIA 160603P00007500 P 06/03/16 7.5 0.85 1.10
ARIA 160603P00008000 P 06/03/16 8.0 1.25 1.50
ARIA 160603P00008500 P 06/03/16 8.5 1.60 1.95
ARIA 160603P00009000 P 06/03/16 9.0 2.05 2.40
ARIA 160603P00009500 P 06/03/16 9.5 2.30 3.10
ARIA 160603P00010000 P 06/03/16 10.0 1.30 3.60
ARIA 160603P00010500 P 06/03/16 10.5 3.30 5.50
ARIA 160603P00011000 P 06/03/16 11.0 3.20 6.50
ARIA 160603P00011500 P 06/03/16 11.5 2.45 6.50
ARIA 160603P00012000 P 06/03/16 12.0 3.80 7.50
ARIA 160603P00012500 P 06/03/16 12.5 3.50 7.40
ARIA 160603P00013000 P 06/03/16 13.0 4.00 8.50
ARIA 160603P00013500 P 06/03/16 13.5 4.40 8.50
ARIA 160603P00014000 P 06/03/16 14.0 4.90 9.40
ARIA 160610C00000500 C 06/10/16 0.5 4.30 8.60
ARIA 160610C00001000 C 06/10/16 1.0 3.60 8.20
ARIA 160610C00001500 C 06/10/16 1.5 3.10 7.70
ARIA 160610C00002000 C 06/10/16 2.0 4.10 7.20
ARIA 160610C00002500 C 06/10/16 2.5 3.40 6.70
ARIA 160610C00003000 C 06/10/16 3.0 2.50 4.50
ARIA 160610C00003500 C 06/10/16 3.5 2.90 4.00
ARIA 160610C00004000 C 06/10/16 4.0 1.75 4.30
ARIA 160610C00004500 C 06/10/16 4.5 1.70 4.70
ARIA 160610C00005000 C 06/10/16 5.0 1.75 2.10
ARIA 160610C00005500 C 06/10/16 5.5 1.35 1.60
ARIA 160610C00006000 C 06/10/16 6.0 0.95 1.25
ARIA 160610C00006500 C 06/10/16 6.5 0.65 0.90
ARIA 160610C00007000 C 06/10/16 7.0 0.40 0.65
ARIA 160610C00007500 C 06/10/16 7.5 0.20 0.45
ARIA 160610C00008000 C 06/10/16 8.0 0.05 0.30
ARIA 160610C00008500 C 06/10/16 8.5 0.00 0.20
ARIA 160610C00009000 C 06/10/16 9.0 0.00 0.15
ARIA 160610C00009500 C 06/10/16 9.5 0.00 0.10
ARIA 160610C00010000 C 06/10/16 10.0 0.00 0.10
ARIA 160610C00010500 C 06/10/16 10.5 0.00 0.05
ARIA 160610C00011000 C 06/10/16 11.0 0.00 0.05
ARIA 160610C00011500 C 06/10/16 11.5 0.00 0.05
ARIA 160610C00012000 C 06/10/16 12.0 0.00 0.05
ARIA 160610C00012500 C 06/10/16 12.5 0.00 0.05
ARIA 160610C00013000 C 06/10/16 13.0 0.00 0.05
ARIA 160610C00013500 C 06/10/16 13.5 0.00 0.05
ARIA 160610C00014000 C 06/10/16 14.0 0.00 0.05
ARIA 160610P00000500 P 06/10/16 0.5 0.00 0.05
ARIA 160610P00001000 P 06/10/16 1.0 0.00 0.05
ARIA 160610P00001500 P 06/10/16 1.5 0.00 0.05
ARIA 160610P00002000 P 06/10/16 2.0 0.00 0.05
ARIA 160610P00002500 P 06/10/16 2.5 0.00 0.05
ARIA 160610P00003000 P 06/10/16 3.0 0.00 0.05
ARIA 160610P00003500 P 06/10/16 3.5 0.00 0.05
ARIA 160610P00004000 P 06/10/16 4.0 0.00 0.10
ARIA 160610P00004500 P 06/10/16 4.5 0.00 0.15
ARIA 160610P00005000 P 06/10/16 5.0 0.00 0.20
ARIA 160610P00005500 P 06/10/16 5.5 0.05 0.30
ARIA 160610P00006000 P 06/10/16 6.0 0.15 0.40
ARIA 160610P00006500 P 06/10/16 6.5 0.30 0.60
ARIA 160610P00007000 P 06/10/16 7.0 0.55 0.85
ARIA 160610P00007500 P 06/10/16 7.5 0.85 1.15
ARIA 160610P00008000 P 06/10/16 8.0 1.25 1.55
ARIA 160610P00008500 P 06/10/16 8.5 1.60 2.00
ARIA 160610P00009000 P 06/10/16 9.0 2.05 2.45
ARIA 160610P00009500 P 06/10/16 9.5 2.30 3.10
ARIA 160610P00010000 P 06/10/16 10.0 2.80 3.60
ARIA 160610P00010500 P 06/10/16 10.5 2.70 4.10
ARIA 160610P00011000 P 06/10/16 11.0 3.80 4.70
ARIA 160610P00011500 P 06/10/16 11.5 2.50 7.00
ARIA 160610P00012000 P 06/10/16 12.0 2.95 7.40
ARIA 160610P00012500 P 06/10/16 12.5 3.40 7.40
ARIA 160610P00013000 P 06/10/16 13.0 3.90 8.00
ARIA 160610P00013500 P 06/10/16 13.5 4.40 8.90
ARIA 160610P00014000 P 06/10/16 14.0 5.80 8.60
ARIA 160617C00001000 C 06/17/16 1.0 5.40 7.90
ARIA 160617C00002000 C 06/17/16 2.0 4.20 5.50
ARIA 160617C00003000 C 06/17/16 3.0 3.50 4.30
ARIA 160617C00004000 C 06/17/16 4.0 2.60 3.40
ARIA 160617C00005000 C 06/17/16 5.0 1.85 2.15
ARIA 160617C00006000 C 06/17/16 6.0 1.10 1.35
ARIA 160617C00007000 C 06/17/16 7.0 0.60 0.75
ARIA 160617C00008000 C 06/17/16 8.0 0.20 0.35
ARIA 160617C00009000 C 06/17/16 9.0 0.05 0.25
ARIA 160617C00010000 C 06/17/16 10.0 0.00 0.20
ARIA 160617C00011000 C 06/17/16 11.0 0.00 0.10
ARIA 160617C00012000 C 06/17/16 12.0 0.00 0.10
ARIA 160617C00013000 C 06/17/16 13.0 0.00 0.05
ARIA 160617C00014000 C 06/17/16 14.0 0.00 0.05
ARIA 160617P00001000 P 06/17/16 1.0 0.00 0.05
ARIA 160617P00002000 P 06/17/16 2.0 0.00 0.05
ARIA 160617P00003000 P 06/17/16 3.0 0.00 0.05
ARIA 160617P00004000 P 06/17/16 4.0 0.00 0.15
ARIA 160617P00005000 P 06/17/16 5.0 0.05 0.30
ARIA 160617P00006000 P 06/17/16 6.0 0.30 0.50
ARIA 160617P00007000 P 06/17/16 7.0 0.75 0.95
ARIA 160617P00008000 P 06/17/16 8.0 1.35 1.65
ARIA 160617P00009000 P 06/17/16 9.0 2.15 2.45
ARIA 160617P00010000 P 06/17/16 10.0 3.10 3.40
ARIA 160617P00011000 P 06/17/16 11.0 3.80 4.60
ARIA 160617P00012000 P 06/17/16 12.0 4.30 5.90
ARIA 160617P00013000 P 06/17/16 13.0 5.70 6.70
ARIA 160617P00014000 P 06/17/16 14.0 6.70 9.20
ARIA 160624C00000500 C 06/24/16 0.5 5.30 8.70
ARIA 160624C00001000 C 06/24/16 1.0 3.60 7.60
ARIA 160624C00001500 C 06/24/16 1.5 3.70 7.50
ARIA 160624C00002000 C 06/24/16 2.0 3.20 6.50
ARIA 160624C00002500 C 06/24/16 2.5 3.30 6.70
ARIA 160624C00003000 C 06/24/16 3.0 1.65 5.50
ARIA 160624C00003500 C 06/24/16 3.5 2.75 5.20
ARIA 160624C00004000 C 06/24/16 4.0 0.70 4.50
ARIA 160624C00004500 C 06/24/16 4.5 2.20 2.60
ARIA 160624C00005000 C 06/24/16 5.0 1.80 2.15
ARIA 160624C00005500 C 06/24/16 5.5 1.45 1.75
ARIA 160624C00006000 C 06/24/16 6.0 1.00 1.40
ARIA 160624C00006500 C 06/24/16 6.5 0.75 1.10
ARIA 160624C00007000 C 06/24/16 7.0 0.55 0.85
ARIA 160624C00007500 C 06/24/16 7.5 0.35 0.65
ARIA 160624C00008000 C 06/24/16 8.0 0.20 0.50
ARIA 160624C00008500 C 06/24/16 8.5 0.10 0.40
ARIA 160624C00009000 C 06/24/16 9.0 0.05 0.30
ARIA 160624C00009500 C 06/24/16 9.5 0.00 0.25
ARIA 160624C00010000 C 06/24/16 10.0 0.00 0.20
ARIA 160624C00010500 C 06/24/16 10.5 0.00 0.15
ARIA 160624C00011000 C 06/24/16 11.0 0.00 0.15
ARIA 160624C00011500 C 06/24/16 11.5 0.00 0.10
ARIA 160624C00012000 C 06/24/16 12.0 0.00 0.10
ARIA 160624C00012500 C 06/24/16 12.5 0.00 0.10
ARIA 160624C00013000 C 06/24/16 13.0 0.00 0.05
ARIA 160624P00000500 P 06/24/16 0.5 0.00 0.05
ARIA 160624P00001000 P 06/24/16 1.0 0.00 0.05
ARIA 160624P00001500 P 06/24/16 1.5 0.00 0.05
ARIA 160624P00002000 P 06/24/16 2.0 0.00 0.05
ARIA 160624P00002500 P 06/24/16 2.5 0.00 0.05
ARIA 160624P00003000 P 06/24/16 3.0 0.00 0.10
ARIA 160624P00003500 P 06/24/16 3.5 0.00 0.10
ARIA 160624P00004000 P 06/24/16 4.0 0.00 0.15
ARIA 160624P00004500 P 06/24/16 4.5 0.00 0.20
ARIA 160624P00005000 P 06/24/16 5.0 0.05 0.30
ARIA 160624P00005500 P 06/24/16 5.5 0.15 0.40
ARIA 160624P00006000 P 06/24/16 6.0 0.25 0.55
ARIA 160624P00006500 P 06/24/16 6.5 0.50 0.75
ARIA 160624P00007000 P 06/24/16 7.0 0.70 1.05
ARIA 160624P00007500 P 06/24/16 7.5 1.00 1.35
ARIA 160624P00008000 P 06/24/16 8.0 1.35 1.65
ARIA 160624P00008500 P 06/24/16 8.5 1.75 2.05
ARIA 160624P00009000 P 06/24/16 9.0 2.15 2.50
ARIA 160624P00009500 P 06/24/16 9.5 2.65 2.95
ARIA 160624P00010000 P 06/24/16 10.0 3.00 3.50
ARIA 160624P00010500 P 06/24/16 10.5 3.50 4.00
ARIA 160624P00011000 P 06/24/16 11.0 2.05 6.40
ARIA 160624P00011500 P 06/24/16 11.5 2.60 7.00
ARIA 160624P00012000 P 06/24/16 12.0 3.30 7.50
ARIA 160624P00012500 P 06/24/16 12.5 4.90 6.80
ARIA 160624P00013000 P 06/24/16 13.0 4.00 8.50
ARIA 160819C00001000 C 08/19/16 1.0 5.30 6.40
ARIA 160819C00002000 C 08/19/16 2.0 4.50 5.30
ARIA 160819C00003000 C 08/19/16 3.0 3.50 4.30
ARIA 160819C00004000 C 08/19/16 4.0 2.75 3.20
ARIA 160819C00005000 C 08/19/16 5.0 2.00 2.30
ARIA 160819C00006000 C 08/19/16 6.0 1.30 1.60
ARIA 160819C00007000 C 08/19/16 7.0 0.75 1.10
ARIA 160819C00008000 C 08/19/16 8.0 0.40 0.65
ARIA 160819C00009000 C 08/19/16 9.0 0.25 0.35
ARIA 160819C00010000 C 08/19/16 10.0 0.10 0.35
ARIA 160819C00011000 C 08/19/16 11.0 0.00 0.25
ARIA 160819C00012000 C 08/19/16 12.0 0.00 0.15
ARIA 160819C00013000 C 08/19/16 13.0 0.00 0.10
ARIA 160819C00014000 C 08/19/16 14.0 0.00 0.10
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 0.15
ARIA 160819P00004000 P 08/19/16 4.0 0.00 0.25
ARIA 160819P00005000 P 08/19/16 5.0 0.15 0.45
ARIA 160819P00006000 P 08/19/16 6.0 0.45 0.80
ARIA 160819P00007000 P 08/19/16 7.0 0.90 1.25
ARIA 160819P00008000 P 08/19/16 8.0 1.55 1.85
ARIA 160819P00009000 P 08/19/16 9.0 2.30 2.70
ARIA 160819P00010000 P 08/19/16 10.0 3.20 3.50
ARIA 160819P00011000 P 08/19/16 11.0 4.10 4.50
ARIA 160819P00012000 P 08/19/16 12.0 4.70 5.70
ARIA 160819P00013000 P 08/19/16 13.0 5.60 6.70
ARIA 160819P00014000 P 08/19/16 14.0 6.70 7.70
ARIA 161118C00001000 C 11/18/16 1.0 5.30 6.40
ARIA 161118C00002000 C 11/18/16 2.0 4.50 5.30
ARIA 161118C00003000 C 11/18/16 3.0 3.70 4.10
ARIA 161118C00004000 C 11/18/16 4.0 2.85 3.30
ARIA 161118C00005000 C 11/18/16 5.0 2.20 2.55
ARIA 161118C00006000 C 11/18/16 6.0 1.55 1.90
ARIA 161118C00007000 C 11/18/16 7.0 1.05 1.45
ARIA 161118C00008000 C 11/18/16 8.0 0.65 1.10
ARIA 161118C00009000 C 11/18/16 9.0 0.35 0.80
ARIA 161118C00010000 C 11/18/16 10.0 0.15 0.60
ARIA 161118C00011000 C 11/18/16 11.0 0.05 0.45
ARIA 161118C00012000 C 11/18/16 12.0 0.00 0.35
ARIA 161118C00013000 C 11/18/16 13.0 0.00 0.30
ARIA 161118C00014000 C 11/18/16 14.0 0.00 0.20
ARIA 161118P00001000 P 11/18/16 1.0 0.00 0.05
ARIA 161118P00002000 P 11/18/16 2.0 0.00 0.10
ARIA 161118P00003000 P 11/18/16 3.0 0.00 0.20
ARIA 161118P00004000 P 11/18/16 4.0 0.10 0.40
ARIA 161118P00005000 P 11/18/16 5.0 0.50 0.70
ARIA 161118P00006000 P 11/18/16 6.0 0.85 1.05
ARIA 161118P00007000 P 11/18/16 7.0 1.20 1.55
ARIA 161118P00008000 P 11/18/16 8.0 1.80 2.20
ARIA 161118P00009000 P 11/18/16 9.0 2.50 2.95
ARIA 161118P00010000 P 11/18/16 10.0 3.30 3.70
ARIA 161118P00011000 P 11/18/16 11.0 4.20 4.60
ARIA 161118P00012000 P 11/18/16 12.0 5.10 5.50
ARIA 161118P00013000 P 11/18/16 13.0 6.10 6.50
ARIA 161118P00014000 P 11/18/16 14.0 6.70 7.80
ARIA 170120C00001000 C 01/20/17 1.0 5.00 6.90
ARIA 170120C00002000 C 01/20/17 2.0 4.50 5.30
ARIA 170120C00003000 C 01/20/17 3.0 3.70 4.20
ARIA 170120C00004000 C 01/20/17 4.0 3.00 3.40
ARIA 170120C00005000 C 01/20/17 5.0 2.30 2.70
ARIA 170120C00006000 C 01/20/17 6.0 1.70 2.10
ARIA 170120C00007000 C 01/20/17 7.0 1.15 1.60
ARIA 170120C00008000 C 01/20/17 8.0 0.80 1.25
ARIA 170120C00009000 C 01/20/17 9.0 0.50 1.00
ARIA 170120C00010000 C 01/20/17 10.0 0.30 0.75
ARIA 170120C00011000 C 01/20/17 11.0 0.15 0.60
ARIA 170120C00012000 C 01/20/17 12.0 0.25 0.50
ARIA 170120C00013000 C 01/20/17 13.0 0.10 0.40
ARIA 170120C00014000 C 01/20/17 14.0 0.00 0.30
ARIA 170120C00015000 C 01/20/17 15.0 0.00 0.25
ARIA 170120C00017000 C 01/20/17 17.0 0.00 0.15
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 0.05 0.30
ARIA 170120P00004000 P 01/20/17 4.0 0.15 0.50
ARIA 170120P00005000 P 01/20/17 5.0 0.60 0.80
ARIA 170120P00006000 P 01/20/17 6.0 1.00 1.25
ARIA 170120P00007000 P 01/20/17 7.0 1.35 1.75
ARIA 170120P00008000 P 01/20/17 8.0 1.95 2.35
ARIA 170120P00009000 P 01/20/17 9.0 2.60 3.10
ARIA 170120P00010000 P 01/20/17 10.0 3.40 3.90
ARIA 170120P00011000 P 01/20/17 11.0 4.30 4.70
ARIA 170120P00012000 P 01/20/17 12.0 5.20 5.60
ARIA 170120P00013000 P 01/20/17 13.0 6.10 6.60
ARIA 170120P00014000 P 01/20/17 14.0 7.10 7.50
ARIA 170120P00015000 P 01/20/17 15.0 7.80 8.80
ARIA 170120P00017000 P 01/20/17 17.0 9.60 10.80
ARIA 180119C00002000 C 01/19/18 2.0 4.60 5.50
ARIA 180119C00003000 C 01/19/18 3.0 3.80 4.80
ARIA 180119C00004000 C 01/19/18 4.0 3.20 4.20
ARIA 180119C00005000 C 01/19/18 5.0 2.50 3.70
ARIA 180119C00007000 C 01/19/18 7.0 1.55 2.55
ARIA 180119C00010000 C 01/19/18 10.0 0.95 1.70
ARIA 180119C00012000 C 01/19/18 12.0 0.50 1.35
ARIA 180119P00002000 P 01/19/18 2.0 0.05 0.45
ARIA 180119P00003000 P 01/19/18 3.0 0.25 0.80
ARIA 180119P00004000 P 01/19/18 4.0 0.35 1.20
ARIA 180119P00005000 P 01/19/18 5.0 1.20 1.40
ARIA 180119P00007000 P 01/19/18 7.0 2.25 2.70
ARIA 180119P00010000 P 01/19/18 10.0 3.60 5.10
ARIA 180119P00012000 P 01/19/18 12.0 5.20 6.80

OPRA data is delayed 15 minutes.