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 (2015-03-13)Premium Content

Ariad Pharmaceuticals Inc (ARIA)
As of May 1 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ARIA 150508C00000500 C 05/08/15 0.5 7.60 9.00
ARIA 150508C00001000 C 05/08/15 1.0 7.10 8.50
ARIA 150508C00001500 C 05/08/15 1.5 6.80 9.80
ARIA 150508C00002000 C 05/08/15 2.0 6.30 7.40
ARIA 150508C00002500 C 05/08/15 2.5 5.80 6.90
ARIA 150508C00003000 C 05/08/15 3.0 5.40 6.30
ARIA 150508C00003500 C 05/08/15 3.5 4.90 5.80
ARIA 150508C00004000 C 05/08/15 4.0 4.40 5.30
ARIA 150508C00004500 C 05/08/15 4.5 4.00 4.80
ARIA 150508C00005000 C 05/08/15 5.0 3.40 4.30
ARIA 150508C00005500 C 05/08/15 5.5 2.95 3.90
ARIA 150508C00006000 C 05/08/15 6.0 2.60 3.60
ARIA 150508C00006500 C 05/08/15 6.5 2.10 2.75
ARIA 150508C00007000 C 05/08/15 7.0 1.60 2.20
ARIA 150508C00007500 C 05/08/15 7.5 1.15 1.75
ARIA 150508C00008000 C 05/08/15 8.0 0.90 1.25
ARIA 150508C00008500 C 05/08/15 8.5 0.35 0.85
ARIA 150508C00009000 C 05/08/15 9.0 0.25 0.55
ARIA 150508C00009500 C 05/08/15 9.5 0.10 0.35
ARIA 150508C00010000 C 05/08/15 10.0 0.10 0.20
ARIA 150508C00010500 C 05/08/15 10.5 0.00 0.35
ARIA 150508C00011000 C 05/08/15 11.0 0.00 0.35
ARIA 150508C00011500 C 05/08/15 11.5 0.00 0.35
ARIA 150508C00012000 C 05/08/15 12.0 0.00 0.35
ARIA 150508C00012500 C 05/08/15 12.5 0.00 0.35
ARIA 150508C00013000 C 05/08/15 13.0 0.00 0.30
ARIA 150508C00013500 C 05/08/15 13.5 0.00 0.30
ARIA 150508C00014000 C 05/08/15 14.0 0.00 0.30
ARIA 150508C00014500 C 05/08/15 14.5 0.00 0.35
ARIA 150508C00015000 C 05/08/15 15.0 0.00 0.25
ARIA 150508C00015500 C 05/08/15 15.5 0.00 0.25
ARIA 150508C00016000 C 05/08/15 16.0 0.00 0.20
ARIA 150508C00016500 C 05/08/15 16.5 0.00 0.10
ARIA 150508C00017000 C 05/08/15 17.0 0.00 0.10
ARIA 150508P00000500 P 05/08/15 0.5 0.00 0.10
ARIA 150508P00001000 P 05/08/15 1.0 0.00 0.10
ARIA 150508P00001500 P 05/08/15 1.5 0.00 0.10
ARIA 150508P00002000 P 05/08/15 2.0 0.00 0.10
ARIA 150508P00002500 P 05/08/15 2.5 0.00 0.10
ARIA 150508P00003000 P 05/08/15 3.0 0.00 0.10
ARIA 150508P00003500 P 05/08/15 3.5 0.00 0.10
ARIA 150508P00004000 P 05/08/15 4.0 0.00 0.10
ARIA 150508P00004500 P 05/08/15 4.5 0.00 0.10
ARIA 150508P00005000 P 05/08/15 5.0 0.00 0.10
ARIA 150508P00005500 P 05/08/15 5.5 0.00 0.10
ARIA 150508P00006000 P 05/08/15 6.0 0.00 0.15
ARIA 150508P00006500 P 05/08/15 6.5 0.00 0.30
ARIA 150508P00007000 P 05/08/15 7.0 0.00 0.30
ARIA 150508P00007500 P 05/08/15 7.5 0.00 0.35
ARIA 150508P00008000 P 05/08/15 8.0 0.00 0.45
ARIA 150508P00008500 P 05/08/15 8.5 0.10 0.40
ARIA 150508P00009000 P 05/08/15 9.0 0.25 0.45
ARIA 150508P00009500 P 05/08/15 9.5 0.55 1.10
ARIA 150508P00010000 P 05/08/15 10.0 0.95 1.55
ARIA 150508P00010500 P 05/08/15 10.5 1.35 2.00
ARIA 150508P00011000 P 05/08/15 11.0 1.80 2.50
ARIA 150508P00011500 P 05/08/15 11.5 2.30 2.95
ARIA 150508P00012000 P 05/08/15 12.0 2.80 3.70
ARIA 150508P00012500 P 05/08/15 12.5 3.20 4.20
ARIA 150508P00013000 P 05/08/15 13.0 3.70 4.70
ARIA 150508P00013500 P 05/08/15 13.5 4.20 5.20
ARIA 150508P00014000 P 05/08/15 14.0 4.70 5.70
ARIA 150508P00014500 P 05/08/15 14.5 5.20 6.20
ARIA 150508P00015000 P 05/08/15 15.0 5.70 6.70
ARIA 150508P00015500 P 05/08/15 15.5 6.20 7.20
ARIA 150508P00016000 P 05/08/15 16.0 6.70 7.50
ARIA 150508P00016500 P 05/08/15 16.5 7.10 8.20
ARIA 150508P00017000 P 05/08/15 17.0 7.40 8.50
ARIA 150515C00001000 C 05/15/15 1.0 7.20 10.30
ARIA 150515C00001500 C 05/15/15 1.5 6.80 7.90
ARIA 150515C00002000 C 05/15/15 2.0 6.30 7.40
ARIA 150515C00002500 C 05/15/15 2.5 5.80 6.80
ARIA 150515C00003000 C 05/15/15 3.0 5.30 6.40
ARIA 150515C00003500 C 05/15/15 3.5 5.00 5.70
ARIA 150515C00004000 C 05/15/15 4.0 4.50 5.30
ARIA 150515C00004500 C 05/15/15 4.5 4.00 4.80
ARIA 150515C00005000 C 05/15/15 5.0 3.50 4.20
ARIA 150515C00005500 C 05/15/15 5.5 3.00 3.80
ARIA 150515C00006000 C 05/15/15 6.0 2.85 3.20
ARIA 150515C00006500 C 05/15/15 6.5 2.10 2.70
ARIA 150515C00007000 C 05/15/15 7.0 1.75 2.25
ARIA 150515C00007500 C 05/15/15 7.5 1.25 1.75
ARIA 150515C00008000 C 05/15/15 8.0 1.15 1.35
ARIA 150515C00008500 C 05/15/15 8.5 0.65 0.95
ARIA 150515C00009000 C 05/15/15 9.0 0.50 0.65
ARIA 150515C00009500 C 05/15/15 9.5 0.30 0.45
ARIA 150515C00010000 C 05/15/15 10.0 0.20 0.35
ARIA 150515C00010500 C 05/15/15 10.5 0.10 0.25
ARIA 150515C00011000 C 05/15/15 11.0 0.10 0.20
ARIA 150515C00011500 C 05/15/15 11.5 0.05 0.15
ARIA 150515C00012000 C 05/15/15 12.0 0.00 0.15
ARIA 150515C00012500 C 05/15/15 12.5 0.00 0.15
ARIA 150515C00013000 C 05/15/15 13.0 0.00 0.20
ARIA 150515C00013500 C 05/15/15 13.5 0.00 0.20
ARIA 150515C00014000 C 05/15/15 14.0 0.00 0.20
ARIA 150515C00014500 C 05/15/15 14.5 0.00 0.20
ARIA 150515C00015000 C 05/15/15 15.0 0.00 0.20
ARIA 150515C00015500 C 05/15/15 15.5 0.00 0.20
ARIA 150515C00016000 C 05/15/15 16.0 0.00 0.20
ARIA 150515C00017000 C 05/15/15 17.0 0.00 0.20
ARIA 150515P00001000 P 05/15/15 1.0 0.00 0.10
ARIA 150515P00001500 P 05/15/15 1.5 0.00 0.10
ARIA 150515P00002000 P 05/15/15 2.0 0.00 0.10
ARIA 150515P00002500 P 05/15/15 2.5 0.00 0.10
ARIA 150515P00003000 P 05/15/15 3.0 0.00 0.10
ARIA 150515P00003500 P 05/15/15 3.5 0.00 0.10
ARIA 150515P00004000 P 05/15/15 4.0 0.00 0.10
ARIA 150515P00004500 P 05/15/15 4.5 0.00 0.10
ARIA 150515P00005000 P 05/15/15 5.0 0.00 0.15
ARIA 150515P00005500 P 05/15/15 5.5 0.00 0.15
ARIA 150515P00006000 P 05/15/15 6.0 0.00 0.15
ARIA 150515P00006500 P 05/15/15 6.5 0.00 0.20
ARIA 150515P00007000 P 05/15/15 7.0 0.00 0.15
ARIA 150515P00007500 P 05/15/15 7.5 0.00 0.20
ARIA 150515P00008000 P 05/15/15 8.0 0.15 0.30
ARIA 150515P00008500 P 05/15/15 8.5 0.25 0.45
ARIA 150515P00009000 P 05/15/15 9.0 0.45 0.75
ARIA 150515P00009500 P 05/15/15 9.5 0.75 1.15
ARIA 150515P00010000 P 05/15/15 10.0 1.10 1.60
ARIA 150515P00010500 P 05/15/15 10.5 1.50 2.05
ARIA 150515P00011000 P 05/15/15 11.0 1.95 2.50
ARIA 150515P00011500 P 05/15/15 11.5 2.40 3.00
ARIA 150515P00012000 P 05/15/15 12.0 2.85 3.60
ARIA 150515P00012500 P 05/15/15 12.5 3.30 4.00
ARIA 150515P00013000 P 05/15/15 13.0 3.80 4.50
ARIA 150515P00013500 P 05/15/15 13.5 4.30 5.00
ARIA 150515P00014000 P 05/15/15 14.0 4.80 5.50
ARIA 150515P00014500 P 05/15/15 14.5 5.30 6.00
ARIA 150515P00015000 P 05/15/15 15.0 5.80 6.70
ARIA 150515P00015500 P 05/15/15 15.5 6.30 7.00
ARIA 150515P00016000 P 05/15/15 16.0 6.80 7.70
ARIA 150515P00017000 P 05/15/15 17.0 7.80 8.50
ARIA 150522C00000500 C 05/22/15 0.5 6.30 10.70
ARIA 150522C00001000 C 05/22/15 1.0 5.70 10.10
ARIA 150522C00001500 C 05/22/15 1.5 6.80 8.40
ARIA 150522C00002000 C 05/22/15 2.0 6.30 7.90
ARIA 150522C00002500 C 05/22/15 2.5 5.80 7.40
ARIA 150522C00003000 C 05/22/15 3.0 5.30 6.90
ARIA 150522C00003500 C 05/22/15 3.5 4.80 6.40
ARIA 150522C00004000 C 05/22/15 4.0 4.30 5.90
ARIA 150522C00004500 C 05/22/15 4.5 3.80 5.40
ARIA 150522C00005000 C 05/22/15 5.0 3.30 4.90
ARIA 150522C00005500 C 05/22/15 5.5 2.90 5.50
ARIA 150522C00006000 C 05/22/15 6.0 2.60 3.50
ARIA 150522C00006500 C 05/22/15 6.5 2.15 2.95
ARIA 150522C00007000 C 05/22/15 7.0 1.70 2.45
ARIA 150522C00007500 C 05/22/15 7.5 1.25 2.00
ARIA 150522C00008000 C 05/22/15 8.0 0.90 1.75
ARIA 150522C00008500 C 05/22/15 8.5 0.45 1.55
ARIA 150522C00009000 C 05/22/15 9.0 0.10 1.30
ARIA 150522C00009500 C 05/22/15 9.5 0.10 0.90
ARIA 150522C00010000 C 05/22/15 10.0 0.05 0.60
ARIA 150522C00010500 C 05/22/15 10.5 0.00 0.90
ARIA 150522C00011000 C 05/22/15 11.0 0.00 0.45
ARIA 150522C00011500 C 05/22/15 11.5 0.00 0.40
ARIA 150522C00012000 C 05/22/15 12.0 0.00 0.70
ARIA 150522C00012500 C 05/22/15 12.5 0.00 0.40
ARIA 150522C00013000 C 05/22/15 13.0 0.00 0.35
ARIA 150522C00013500 C 05/22/15 13.5 0.00 0.35
ARIA 150522C00014000 C 05/22/15 14.0 0.00 0.35
ARIA 150522C00014500 C 05/22/15 14.5 0.00 0.35
ARIA 150522C00015000 C 05/22/15 15.0 0.00 0.35
ARIA 150522C00015500 C 05/22/15 15.5 0.00 0.35
ARIA 150522C00016000 C 05/22/15 16.0 0.00 0.35
ARIA 150522C00016500 C 05/22/15 16.5 0.00 0.35
ARIA 150522C00017000 C 05/22/15 17.0 0.00 0.35
ARIA 150522P00000500 P 05/22/15 0.5 0.00 0.10
ARIA 150522P00001000 P 05/22/15 1.0 0.00 0.10
ARIA 150522P00001500 P 05/22/15 1.5 0.00 0.10
ARIA 150522P00002000 P 05/22/15 2.0 0.00 0.10
ARIA 150522P00002500 P 05/22/15 2.5 0.00 0.10
ARIA 150522P00003000 P 05/22/15 3.0 0.00 0.10
ARIA 150522P00003500 P 05/22/15 3.5 0.00 0.10
ARIA 150522P00004000 P 05/22/15 4.0 0.00 0.10
ARIA 150522P00004500 P 05/22/15 4.5 0.00 0.15
ARIA 150522P00005000 P 05/22/15 5.0 0.00 0.25
ARIA 150522P00005500 P 05/22/15 5.5 0.00 0.30
ARIA 150522P00006000 P 05/22/15 6.0 0.00 0.30
ARIA 150522P00006500 P 05/22/15 6.5 0.00 0.35
ARIA 150522P00007000 P 05/22/15 7.0 0.00 0.40
ARIA 150522P00007500 P 05/22/15 7.5 0.00 0.50
ARIA 150522P00008000 P 05/22/15 8.0 0.05 0.60
ARIA 150522P00008500 P 05/22/15 8.5 0.25 0.80
ARIA 150522P00009000 P 05/22/15 9.0 0.00 1.40
ARIA 150522P00009500 P 05/22/15 9.5 0.75 1.40
ARIA 150522P00010000 P 05/22/15 10.0 0.95 2.20
ARIA 150522P00010500 P 05/22/15 10.5 1.50 2.15
ARIA 150522P00011000 P 05/22/15 11.0 1.90 2.60
ARIA 150522P00011500 P 05/22/15 11.5 2.35 3.10
ARIA 150522P00012000 P 05/22/15 12.0 2.75 3.80
ARIA 150522P00012500 P 05/22/15 12.5 2.90 4.30
ARIA 150522P00013000 P 05/22/15 13.0 3.70 4.80
ARIA 150522P00013500 P 05/22/15 13.5 4.20 5.30
ARIA 150522P00014000 P 05/22/15 14.0 4.20 5.80
ARIA 150522P00014500 P 05/22/15 14.5 4.70 6.30
ARIA 150522P00015000 P 05/22/15 15.0 5.30 6.80
ARIA 150522P00015500 P 05/22/15 15.5 6.20 7.30
ARIA 150522P00016000 P 05/22/15 16.0 6.60 7.80
ARIA 150522P00016500 P 05/22/15 16.5 7.10 8.30
ARIA 150522P00017000 P 05/22/15 17.0 7.80 8.70
ARIA 150529C00001000 C 05/29/15 1.0 5.80 10.30
ARIA 150529C00001500 C 05/29/15 1.5 6.80 8.30
ARIA 150529C00002000 C 05/29/15 2.0 6.30 7.90
ARIA 150529C00002500 C 05/29/15 2.5 5.80 7.30
ARIA 150529C00003000 C 05/29/15 3.0 5.30 6.90
ARIA 150529C00003500 C 05/29/15 3.5 4.80 6.10
ARIA 150529C00004000 C 05/29/15 4.0 4.30 5.90
ARIA 150529C00004500 C 05/29/15 4.5 3.80 5.40
ARIA 150529C00005000 C 05/29/15 5.0 3.30 4.90
ARIA 150529C00005500 C 05/29/15 5.5 2.90 4.40
ARIA 150529C00006000 C 05/29/15 6.0 2.60 3.80
ARIA 150529C00006500 C 05/29/15 6.5 2.15 2.90
ARIA 150529C00007000 C 05/29/15 7.0 1.70 2.45
ARIA 150529C00007500 C 05/29/15 7.5 1.30 2.25
ARIA 150529C00008000 C 05/29/15 8.0 0.90 1.75
ARIA 150529C00008500 C 05/29/15 8.5 0.45 1.10
ARIA 150529C00009000 C 05/29/15 9.0 0.50 1.15
ARIA 150529C00009500 C 05/29/15 9.5 0.25 1.00
ARIA 150529C00010000 C 05/29/15 10.0 0.05 0.65
ARIA 150529C00010500 C 05/29/15 10.5 0.00 0.55
ARIA 150529C00011000 C 05/29/15 11.0 0.00 0.50
ARIA 150529C00011500 C 05/29/15 11.5 0.00 0.45
ARIA 150529C00012000 C 05/29/15 12.0 0.00 0.40
ARIA 150529C00012500 C 05/29/15 12.5 0.00 0.40
ARIA 150529C00013000 C 05/29/15 13.0 0.00 0.40
ARIA 150529C00013500 C 05/29/15 13.5 0.00 0.35
ARIA 150529C00014000 C 05/29/15 14.0 0.00 0.35
ARIA 150529C00014500 C 05/29/15 14.5 0.00 0.35
ARIA 150529C00015000 C 05/29/15 15.0 0.00 0.35
ARIA 150529C00015500 C 05/29/15 15.5 0.00 0.35
ARIA 150529C00016000 C 05/29/15 16.0 0.00 0.35
ARIA 150529C00016500 C 05/29/15 16.5 0.00 0.45
ARIA 150529C00017000 C 05/29/15 17.0 0.00 0.40
ARIA 150529C00018000 C 05/29/15 18.0 0.00 0.35
ARIA 150529P00001000 P 05/29/15 1.0 0.00 0.10
ARIA 150529P00001500 P 05/29/15 1.5 0.00 0.10
ARIA 150529P00002000 P 05/29/15 2.0 0.00 0.10
ARIA 150529P00002500 P 05/29/15 2.5 0.00 0.10
ARIA 150529P00003000 P 05/29/15 3.0 0.00 2.50
ARIA 150529P00003500 P 05/29/15 3.5 0.00 0.15
ARIA 150529P00004000 P 05/29/15 4.0 0.00 2.50
ARIA 150529P00004500 P 05/29/15 4.5 0.00 0.20
ARIA 150529P00005000 P 05/29/15 5.0 0.00 0.25
ARIA 150529P00005500 P 05/29/15 5.5 0.00 0.30
ARIA 150529P00006000 P 05/29/15 6.0 0.00 0.35
ARIA 150529P00006500 P 05/29/15 6.5 0.00 0.35
ARIA 150529P00007000 P 05/29/15 7.0 0.00 0.40
ARIA 150529P00007500 P 05/29/15 7.5 0.00 0.50
ARIA 150529P00008000 P 05/29/15 8.0 0.10 0.65
ARIA 150529P00008500 P 05/29/15 8.5 0.30 0.85
ARIA 150529P00009000 P 05/29/15 9.0 0.30 1.55
ARIA 150529P00009500 P 05/29/15 9.5 0.85 1.60
ARIA 150529P00010000 P 05/29/15 10.0 1.00 1.80
ARIA 150529P00010500 P 05/29/15 10.5 1.60 2.20
ARIA 150529P00011000 P 05/29/15 11.0 2.00 2.65
ARIA 150529P00011500 P 05/29/15 11.5 2.35 3.20
ARIA 150529P00012000 P 05/29/15 12.0 2.75 3.80
ARIA 150529P00012500 P 05/29/15 12.5 3.30 4.30
ARIA 150529P00013000 P 05/29/15 13.0 3.40 4.80
ARIA 150529P00013500 P 05/29/15 13.5 3.80 5.30
ARIA 150529P00014000 P 05/29/15 14.0 4.30 5.80
ARIA 150529P00014500 P 05/29/15 14.5 4.80 6.30
ARIA 150529P00015000 P 05/29/15 15.0 5.20 6.80
ARIA 150529P00015500 P 05/29/15 15.5 6.20 7.30
ARIA 150529P00016000 P 05/29/15 16.0 6.70 7.80
ARIA 150529P00016500 P 05/29/15 16.5 7.10 8.30
ARIA 150529P00017000 P 05/29/15 17.0 7.70 8.80
ARIA 150529P00018000 P 05/29/15 18.0 8.70 9.80
ARIA 150605C00001000 C 06/05/15 1.0 5.70 10.10
ARIA 150605C00002000 C 06/05/15 2.0 6.30 7.90
ARIA 150605C00002500 C 06/05/15 2.5 5.80 7.40
ARIA 150605C00003000 C 06/05/15 3.0 5.30 6.90
ARIA 150605C00003500 C 06/05/15 3.5 4.80 6.40
ARIA 150605C00004000 C 06/05/15 4.0 4.30 5.90
ARIA 150605C00004500 C 06/05/15 4.5 3.80 5.30
ARIA 150605C00005000 C 06/05/15 5.0 3.30 4.30
ARIA 150605C00005500 C 06/05/15 5.5 2.90 3.80
ARIA 150605C00006000 C 06/05/15 6.0 2.65 3.50
ARIA 150605C00006500 C 06/05/15 6.5 2.15 2.90
ARIA 150605C00007000 C 06/05/15 7.0 1.75 2.30
ARIA 150605C00007500 C 06/05/15 7.5 1.35 2.15
ARIA 150605C00008000 C 06/05/15 8.0 1.00 1.55
ARIA 150605C00008500 C 06/05/15 8.5 0.70 1.25
ARIA 150605C00009000 C 06/05/15 9.0 0.45 1.00
ARIA 150605C00009500 C 06/05/15 9.5 0.35 0.85
ARIA 150605C00010000 C 06/05/15 10.0 0.15 0.60
ARIA 150605C00010500 C 06/05/15 10.5 0.10 0.60
ARIA 150605C00011000 C 06/05/15 11.0 0.00 0.55
ARIA 150605C00011500 C 06/05/15 11.5 0.00 0.50
ARIA 150605C00012000 C 06/05/15 12.0 0.05 0.45
ARIA 150605C00012500 C 06/05/15 12.5 0.00 0.40
ARIA 150605C00013000 C 06/05/15 13.0 0.00 0.40
ARIA 150605C00013500 C 06/05/15 13.5 0.00 0.40
ARIA 150605C00014000 C 06/05/15 14.0 0.00 0.35
ARIA 150605C00014500 C 06/05/15 14.5 0.00 0.35
ARIA 150605C00015000 C 06/05/15 15.0 0.00 0.35
ARIA 150605C00015500 C 06/05/15 15.5 0.00 0.35
ARIA 150605C00016000 C 06/05/15 16.0 0.00 0.35
ARIA 150605C00016500 C 06/05/15 16.5 0.00 0.35
ARIA 150605C00017000 C 06/05/15 17.0 0.00 0.35
ARIA 150605C00018000 C 06/05/15 18.0 0.00 0.35
ARIA 150605P00001000 P 06/05/15 1.0 0.00 0.10
ARIA 150605P00002000 P 06/05/15 2.0 0.00 1.00
ARIA 150605P00002500 P 06/05/15 2.5 0.00 0.15
ARIA 150605P00003000 P 06/05/15 3.0 0.00 0.15
ARIA 150605P00003500 P 06/05/15 3.5 0.00 0.15
ARIA 150605P00004000 P 06/05/15 4.0 0.00 0.20
ARIA 150605P00004500 P 06/05/15 4.5 0.00 0.30
ARIA 150605P00005000 P 06/05/15 5.0 0.00 0.35
ARIA 150605P00005500 P 06/05/15 5.5 0.00 0.30
ARIA 150605P00006000 P 06/05/15 6.0 0.00 0.35
ARIA 150605P00006500 P 06/05/15 6.5 0.00 0.40
ARIA 150605P00007000 P 06/05/15 7.0 0.00 0.45
ARIA 150605P00007500 P 06/05/15 7.5 0.00 0.55
ARIA 150605P00008000 P 06/05/15 8.0 0.15 0.70
ARIA 150605P00008500 P 06/05/15 8.5 0.40 0.90
ARIA 150605P00009000 P 06/05/15 9.0 0.65 1.20
ARIA 150605P00009500 P 06/05/15 9.5 0.90 1.65
ARIA 150605P00010000 P 06/05/15 10.0 1.30 1.85
ARIA 150605P00010500 P 06/05/15 10.5 1.55 2.25
ARIA 150605P00011000 P 06/05/15 11.0 2.05 2.70
ARIA 150605P00011500 P 06/05/15 11.5 2.55 3.20
ARIA 150605P00012000 P 06/05/15 12.0 2.85 3.70
ARIA 150605P00012500 P 06/05/15 12.5 3.40 4.20
ARIA 150605P00013000 P 06/05/15 13.0 3.90 4.60
ARIA 150605P00013500 P 06/05/15 13.5 4.20 5.10
ARIA 150605P00014000 P 06/05/15 14.0 4.70 5.60
ARIA 150605P00014500 P 06/05/15 14.5 5.10 6.10
ARIA 150605P00015000 P 06/05/15 15.0 5.60 6.60
ARIA 150605P00015500 P 06/05/15 15.5 6.20 7.10
ARIA 150605P00016000 P 06/05/15 16.0 6.60 7.60
ARIA 150605P00016500 P 06/05/15 16.5 7.10 8.30
ARIA 150605P00017000 P 06/05/15 17.0 7.60 8.80
ARIA 150605P00018000 P 06/05/15 18.0 8.60 9.80
ARIA 150612C00001000 C 06/12/15 1.0 5.80 10.20
ARIA 150612C00002000 C 06/12/15 2.0 6.30 7.40
ARIA 150612C00002500 C 06/12/15 2.5 5.80 6.90
ARIA 150612C00003000 C 06/12/15 3.0 5.50 6.30
ARIA 150612C00003500 C 06/12/15 3.5 5.00 5.90
ARIA 150612C00004000 C 06/12/15 4.0 4.50 5.20
ARIA 150612C00004500 C 06/12/15 4.5 4.00 4.80
ARIA 150612C00005000 C 06/12/15 5.0 3.40 4.30
ARIA 150612C00005500 C 06/12/15 5.5 2.95 3.80
ARIA 150612C00006000 C 06/12/15 6.0 2.65 3.40
ARIA 150612C00006500 C 06/12/15 6.5 2.20 2.85
ARIA 150612C00007000 C 06/12/15 7.0 1.80 2.40
ARIA 150612C00007500 C 06/12/15 7.5 1.40 2.00
ARIA 150612C00008000 C 06/12/15 8.0 0.80 1.80
ARIA 150612C00008500 C 06/12/15 8.5 0.75 1.30
ARIA 150612C00009000 C 06/12/15 9.0 0.40 1.25
ARIA 150612C00009500 C 06/12/15 9.5 0.35 0.90
ARIA 150612C00010000 C 06/12/15 10.0 0.20 0.60
ARIA 150612C00010500 C 06/12/15 10.5 0.05 0.65
ARIA 150612C00011000 C 06/12/15 11.0 0.00 0.55
ARIA 150612C00011500 C 06/12/15 11.5 0.00 0.50
ARIA 150612C00012000 C 06/12/15 12.0 0.00 0.45
ARIA 150612C00012500 C 06/12/15 12.5 0.00 0.45
ARIA 150612C00013000 C 06/12/15 13.0 0.00 0.40
ARIA 150612C00013500 C 06/12/15 13.5 0.00 0.40
ARIA 150612C00014000 C 06/12/15 14.0 0.00 0.65
ARIA 150612C00014500 C 06/12/15 14.5 0.00 0.35
ARIA 150612C00015000 C 06/12/15 15.0 0.00 0.35
ARIA 150612C00015500 C 06/12/15 15.5 0.00 0.35
ARIA 150612C00016000 C 06/12/15 16.0 0.00 0.35
ARIA 150612C00016500 C 06/12/15 16.5 0.00 0.35
ARIA 150612C00017000 C 06/12/15 17.0 0.00 0.35
ARIA 150612P00001000 P 06/12/15 1.0 0.00 0.10
ARIA 150612P00002000 P 06/12/15 2.0 0.00 0.10
ARIA 150612P00002500 P 06/12/15 2.5 0.00 0.10
ARIA 150612P00003000 P 06/12/15 3.0 0.00 0.10
ARIA 150612P00003500 P 06/12/15 3.5 0.00 0.15
ARIA 150612P00004000 P 06/12/15 4.0 0.00 0.25
ARIA 150612P00004500 P 06/12/15 4.5 0.00 0.30
ARIA 150612P00005000 P 06/12/15 5.0 0.00 0.40
ARIA 150612P00005500 P 06/12/15 5.5 0.00 0.35
ARIA 150612P00006000 P 06/12/15 6.0 0.00 0.35
ARIA 150612P00006500 P 06/12/15 6.5 0.00 0.70
ARIA 150612P00007000 P 06/12/15 7.0 0.00 0.50
ARIA 150612P00007500 P 06/12/15 7.5 0.05 0.60
ARIA 150612P00008000 P 06/12/15 8.0 0.25 0.80
ARIA 150612P00008500 P 06/12/15 8.5 0.45 1.20
ARIA 150612P00009000 P 06/12/15 9.0 0.70 1.25
ARIA 150612P00009500 P 06/12/15 9.5 1.00 1.55
ARIA 150612P00010000 P 06/12/15 10.0 1.40 1.90
ARIA 150612P00010500 P 06/12/15 10.5 1.70 2.30
ARIA 150612P00011000 P 06/12/15 11.0 2.20 2.75
ARIA 150612P00011500 P 06/12/15 11.5 2.60 3.20
ARIA 150612P00012000 P 06/12/15 12.0 3.00 3.70
ARIA 150612P00012500 P 06/12/15 12.5 3.50 4.10
ARIA 150612P00013000 P 06/12/15 13.0 4.00 4.60
ARIA 150612P00013500 P 06/12/15 13.5 4.40 5.10
ARIA 150612P00014000 P 06/12/15 14.0 4.90 5.60
ARIA 150612P00014500 P 06/12/15 14.5 5.40 6.10
ARIA 150612P00015000 P 06/12/15 15.0 5.90 6.60
ARIA 150612P00015500 P 06/12/15 15.5 6.40 7.10
ARIA 150612P00016000 P 06/12/15 16.0 6.90 7.60
ARIA 150612P00016500 P 06/12/15 16.5 6.80 8.10
ARIA 150612P00017000 P 06/12/15 17.0 7.00 8.60
ARIA 150619C00001000 C 06/19/15 1.0 7.50 8.80
ARIA 150619C00002000 C 06/19/15 2.0 6.30 7.20
ARIA 150619C00003000 C 06/19/15 3.0 5.30 6.20
ARIA 150619C00004000 C 06/19/15 4.0 4.40 5.20
ARIA 150619C00005000 C 06/19/15 5.0 3.40 4.20
ARIA 150619C00006000 C 06/19/15 6.0 2.65 3.30
ARIA 150619C00007000 C 06/19/15 7.0 1.90 2.35
ARIA 150619C00008000 C 06/19/15 8.0 1.15 1.60
ARIA 150619C00009000 C 06/19/15 9.0 0.80 1.05
ARIA 150619C00010000 C 06/19/15 10.0 0.55 0.65
ARIA 150619C00011000 C 06/19/15 11.0 0.20 0.45
ARIA 150619C00012000 C 06/19/15 12.0 0.10 0.30
ARIA 150619C00013000 C 06/19/15 13.0 0.05 0.35
ARIA 150619C00014000 C 06/19/15 14.0 0.05 0.25
ARIA 150619C00015000 C 06/19/15 15.0 0.00 0.25
ARIA 150619C00016000 C 06/19/15 16.0 0.00 0.20
ARIA 150619C00017000 C 06/19/15 17.0 0.00 0.20
ARIA 150619C00018000 C 06/19/15 18.0 0.00 0.20
ARIA 150619P00001000 P 06/19/15 1.0 0.00 0.10
ARIA 150619P00002000 P 06/19/15 2.0 0.00 0.10
ARIA 150619P00003000 P 06/19/15 3.0 0.00 0.10
ARIA 150619P00004000 P 06/19/15 4.0 0.00 0.15
ARIA 150619P00005000 P 06/19/15 5.0 0.00 0.20
ARIA 150619P00006000 P 06/19/15 6.0 0.05 0.25
ARIA 150619P00007000 P 06/19/15 7.0 0.15 0.35
ARIA 150619P00008000 P 06/19/15 8.0 0.40 0.55
ARIA 150619P00009000 P 06/19/15 9.0 0.85 1.20
ARIA 150619P00010000 P 06/19/15 10.0 1.45 1.90
ARIA 150619P00011000 P 06/19/15 11.0 2.25 2.75
ARIA 150619P00012000 P 06/19/15 12.0 3.10 3.70
ARIA 150619P00013000 P 06/19/15 13.0 4.00 4.70
ARIA 150619P00014000 P 06/19/15 14.0 5.00 5.70
ARIA 150619P00015000 P 06/19/15 15.0 5.90 6.70
ARIA 150619P00016000 P 06/19/15 16.0 6.90 7.70
ARIA 150619P00017000 P 06/19/15 17.0 7.90 8.70
ARIA 150619P00018000 P 06/19/15 18.0 8.90 9.60
ARIA 150821C00001000 C 08/21/15 1.0 7.50 8.30
ARIA 150821C00002000 C 08/21/15 2.0 6.50 7.30
ARIA 150821C00003000 C 08/21/15 3.0 5.50 6.20
ARIA 150821C00004000 C 08/21/15 4.0 4.30 5.20
ARIA 150821C00005000 C 08/21/15 5.0 3.50 4.40
ARIA 150821C00006000 C 08/21/15 6.0 2.95 3.40
ARIA 150821C00007000 C 08/21/15 7.0 2.15 2.65
ARIA 150821C00008000 C 08/21/15 8.0 1.60 2.00
ARIA 150821C00009000 C 08/21/15 9.0 1.25 1.50
ARIA 150821C00010000 C 08/21/15 10.0 0.90 1.15
ARIA 150821C00011000 C 08/21/15 11.0 0.70 0.90
ARIA 150821C00012000 C 08/21/15 12.0 0.45 0.70
ARIA 150821C00013000 C 08/21/15 13.0 0.25 0.55
ARIA 150821C00014000 C 08/21/15 14.0 0.25 0.50
ARIA 150821C00015000 C 08/21/15 15.0 0.20 0.40
ARIA 150821C00016000 C 08/21/15 16.0 0.15 0.40
ARIA 150821C00017000 C 08/21/15 17.0 0.10 0.40
ARIA 150821C00018000 C 08/21/15 18.0 0.10 0.35
ARIA 150821C00019000 C 08/21/15 19.0 0.10 0.35
ARIA 150821P00001000 P 08/21/15 1.0 0.00 0.10
ARIA 150821P00002000 P 08/21/15 2.0 0.00 0.15
ARIA 150821P00003000 P 08/21/15 3.0 0.00 0.20
ARIA 150821P00004000 P 08/21/15 4.0 0.00 0.30
ARIA 150821P00005000 P 08/21/15 5.0 0.00 0.40
ARIA 150821P00006000 P 08/21/15 6.0 0.20 0.45
ARIA 150821P00007000 P 08/21/15 7.0 0.50 0.75
ARIA 150821P00008000 P 08/21/15 8.0 0.90 1.10
ARIA 150821P00009000 P 08/21/15 9.0 1.45 1.75
ARIA 150821P00010000 P 08/21/15 10.0 2.10 2.45
ARIA 150821P00011000 P 08/21/15 11.0 2.80 3.30
ARIA 150821P00012000 P 08/21/15 12.0 3.60 4.10
ARIA 150821P00013000 P 08/21/15 13.0 4.40 5.00
ARIA 150821P00014000 P 08/21/15 14.0 5.30 5.90
ARIA 150821P00015000 P 08/21/15 15.0 6.30 7.30
ARIA 150821P00016000 P 08/21/15 16.0 7.20 8.10
ARIA 150821P00017000 P 08/21/15 17.0 8.10 9.00
ARIA 150821P00018000 P 08/21/15 18.0 9.10 9.90
ARIA 150821P00019000 P 08/21/15 19.0 10.10 10.80
ARIA 151120C00001000 C 11/20/15 1.0 7.50 8.40
ARIA 151120C00002000 C 11/20/15 2.0 6.50 7.30
ARIA 151120C00003000 C 11/20/15 3.0 5.50 6.20
ARIA 151120C00004000 C 11/20/15 4.0 4.60 5.30
ARIA 151120C00005000 C 11/20/15 5.0 3.80 4.40
ARIA 151120C00006000 C 11/20/15 6.0 2.95 3.70
ARIA 151120C00007000 C 11/20/15 7.0 2.80 2.95
ARIA 151120C00008000 C 11/20/15 8.0 1.90 2.40
ARIA 151120C00009000 C 11/20/15 9.0 1.55 1.90
ARIA 151120C00010000 C 11/20/15 10.0 1.15 1.55
ARIA 151120C00011000 C 11/20/15 11.0 0.85 1.25
ARIA 151120C00012000 C 11/20/15 12.0 0.60 1.05
ARIA 151120C00013000 C 11/20/15 13.0 0.50 0.85
ARIA 151120C00014000 C 11/20/15 14.0 0.40 0.75
ARIA 151120C00015000 C 11/20/15 15.0 0.25 0.80
ARIA 151120C00016000 C 11/20/15 16.0 0.25 0.55
ARIA 151120C00017000 C 11/20/15 17.0 0.20 0.65
ARIA 151120C00018000 C 11/20/15 18.0 0.15 0.45
ARIA 151120C00019000 C 11/20/15 19.0 0.15 0.50
ARIA 151120P00001000 P 11/20/15 1.0 0.00 0.10
ARIA 151120P00002000 P 11/20/15 2.0 0.00 0.25
ARIA 151120P00003000 P 11/20/15 3.0 0.00 0.30
ARIA 151120P00004000 P 11/20/15 4.0 0.05 0.40
ARIA 151120P00005000 P 11/20/15 5.0 0.20 0.55
ARIA 151120P00006000 P 11/20/15 6.0 0.40 0.75
ARIA 151120P00007000 P 11/20/15 7.0 0.80 1.15
ARIA 151120P00008000 P 11/20/15 8.0 1.25 1.60
ARIA 151120P00009000 P 11/20/15 9.0 1.80 2.20
ARIA 151120P00010000 P 11/20/15 10.0 2.40 2.85
ARIA 151120P00011000 P 11/20/15 11.0 3.10 3.60
ARIA 151120P00012000 P 11/20/15 12.0 3.90 4.60
ARIA 151120P00013000 P 11/20/15 13.0 4.70 5.50
ARIA 151120P00014000 P 11/20/15 14.0 5.60 6.40
ARIA 151120P00015000 P 11/20/15 15.0 6.40 7.30
ARIA 151120P00016000 P 11/20/15 16.0 7.30 8.20
ARIA 151120P00017000 P 11/20/15 17.0 8.30 9.10
ARIA 151120P00018000 P 11/20/15 18.0 9.20 9.90
ARIA 151120P00019000 P 11/20/15 19.0 10.20 10.90
ARIA 160115C00001000 C 01/15/16 1.0 7.40 8.50
ARIA 160115C00002000 C 01/15/16 2.0 6.60 7.20
ARIA 160115C00002500 C 01/15/16 2.5 5.80 7.00
ARIA 160115C00003000 C 01/15/16 3.0 5.60 6.30
ARIA 160115C00003500 C 01/15/16 3.5 5.10 5.80
ARIA 160115C00004000 C 01/15/16 4.0 4.60 5.40
ARIA 160115C00004500 C 01/15/16 4.5 4.20 5.00
ARIA 160115C00005000 C 01/15/16 5.0 3.90 4.50
ARIA 160115C00005500 C 01/15/16 5.5 3.50 4.20
ARIA 160115C00006000 C 01/15/16 6.0 3.10 3.80
ARIA 160115C00007000 C 01/15/16 7.0 2.55 3.10
ARIA 160115C00008000 C 01/15/16 8.0 2.25 2.60
ARIA 160115C00009000 C 01/15/16 9.0 1.85 2.15
ARIA 160115C00010000 C 01/15/16 10.0 1.45 1.80
ARIA 160115C00011000 C 01/15/16 11.0 1.10 1.50
ARIA 160115C00012000 C 01/15/16 12.0 0.85 1.20
ARIA 160115C00013000 C 01/15/16 13.0 0.65 1.05
ARIA 160115C00014000 C 01/15/16 14.0 0.60 0.90
ARIA 160115C00015000 C 01/15/16 15.0 0.60 0.75
ARIA 160115C00016000 C 01/15/16 16.0 0.40 0.70
ARIA 160115C00017000 C 01/15/16 17.0 0.30 0.65
ARIA 160115C00018000 C 01/15/16 18.0 0.25 0.55
ARIA 160115C00019000 C 01/15/16 19.0 0.20 0.50
ARIA 160115P00001000 P 01/15/16 1.0 0.00 0.10
ARIA 160115P00002000 P 01/15/16 2.0 0.00 0.30
ARIA 160115P00002500 P 01/15/16 2.5 0.00 0.35
ARIA 160115P00003000 P 01/15/16 3.0 0.05 0.15
ARIA 160115P00003500 P 01/15/16 3.5 0.10 0.20
ARIA 160115P00004000 P 01/15/16 4.0 0.15 0.30
ARIA 160115P00004500 P 01/15/16 4.5 0.20 0.60
ARIA 160115P00005000 P 01/15/16 5.0 0.30 0.55
ARIA 160115P00005500 P 01/15/16 5.5 0.45 0.75
ARIA 160115P00006000 P 01/15/16 6.0 0.55 0.90
ARIA 160115P00007000 P 01/15/16 7.0 1.00 1.15
ARIA 160115P00008000 P 01/15/16 8.0 1.45 1.60
ARIA 160115P00009000 P 01/15/16 9.0 2.00 2.40
ARIA 160115P00010000 P 01/15/16 10.0 2.60 3.10
ARIA 160115P00011000 P 01/15/16 11.0 3.30 3.90
ARIA 160115P00012000 P 01/15/16 12.0 4.00 4.70
ARIA 160115P00013000 P 01/15/16 13.0 4.90 5.50
ARIA 160115P00014000 P 01/15/16 14.0 5.70 6.40
ARIA 160115P00015000 P 01/15/16 15.0 6.60 7.10
ARIA 160115P00016000 P 01/15/16 16.0 7.50 8.20
ARIA 160115P00017000 P 01/15/16 17.0 8.40 9.10
ARIA 160115P00018000 P 01/15/16 18.0 9.30 10.10
ARIA 160115P00019000 P 01/15/16 19.0 10.30 11.00
ARIA 170120C00001000 C 01/20/17 1.0 7.20 8.40
ARIA 170120C00002000 C 01/20/17 2.0 6.30 7.50
ARIA 170120C00003000 C 01/20/17 3.0 5.50 7.50
ARIA 170120C00004000 C 01/20/17 4.0 4.80 6.00
ARIA 170120C00005000 C 01/20/17 5.0 4.20 5.30
ARIA 170120C00007000 C 01/20/17 7.0 3.50 4.40
ARIA 170120C00010000 C 01/20/17 10.0 2.20 3.00
ARIA 170120C00012000 C 01/20/17 12.0 1.50 2.60
ARIA 170120C00015000 C 01/20/17 15.0 1.25 1.95
ARIA 170120C00017000 C 01/20/17 17.0 0.75 1.70
ARIA 170120P00001000 P 01/20/17 1.0 0.00 0.65
ARIA 170120P00002000 P 01/20/17 2.0 0.00 0.75
ARIA 170120P00003000 P 01/20/17 3.0 0.10 0.95
ARIA 170120P00004000 P 01/20/17 4.0 0.35 1.20
ARIA 170120P00005000 P 01/20/17 5.0 0.65 1.40
ARIA 170120P00007000 P 01/20/17 7.0 1.80 2.30
ARIA 170120P00010000 P 01/20/17 10.0 3.60 4.40
ARIA 170120P00012000 P 01/20/17 12.0 4.70 5.80
ARIA 170120P00015000 P 01/20/17 15.0 7.10 8.30
ARIA 170120P00017000 P 01/20/17 17.0 8.70 10.10

OPRA data is delayed 15 minutes.