Ariad Pharmaceuticals Inc (ARIA)
| As of May 23 2013 4:43PM |
| Option Ticker |
C/P |
Expiration |
Strike |
Bid Premium |
Ask Premium |
| ARIA 130622C00008000 |
C |
06/22/13 |
8.0 |
10.60 |
12.20 |
| ARIA 130622C00009000 |
C |
06/22/13 |
9.0 |
9.90 |
10.90 |
| ARIA 130622C00010000 |
C |
06/22/13 |
10.0 |
8.90 |
9.90 |
| ARIA 130622C00011000 |
C |
06/22/13 |
11.0 |
7.90 |
8.90 |
| ARIA 130622C00012000 |
C |
06/22/13 |
12.0 |
7.20 |
7.90 |
| ARIA 130622C00013000 |
C |
06/22/13 |
13.0 |
6.30 |
6.60 |
| ARIA 130622C00014000 |
C |
06/22/13 |
14.0 |
5.30 |
5.60 |
| ARIA 130622C00015000 |
C |
06/22/13 |
15.0 |
4.30 |
4.50 |
| ARIA 130622C00016000 |
C |
06/22/13 |
16.0 |
3.40 |
3.60 |
| ARIA 130622C00017000 |
C |
06/22/13 |
17.0 |
2.60 |
2.75 |
| ARIA 130622C00018000 |
C |
06/22/13 |
18.0 |
1.85 |
1.95 |
| ARIA 130622C00019000 |
C |
06/22/13 |
19.0 |
1.25 |
1.30 |
| ARIA 130622C00020000 |
C |
06/22/13 |
20.0 |
0.75 |
0.85 |
| ARIA 130622C00021000 |
C |
06/22/13 |
21.0 |
0.50 |
0.55 |
| ARIA 130622C00022000 |
C |
06/22/13 |
22.0 |
0.30 |
0.40 |
| ARIA 130622C00023000 |
C |
06/22/13 |
23.0 |
0.25 |
0.30 |
| ARIA 130622C00024000 |
C |
06/22/13 |
24.0 |
0.10 |
0.20 |
| ARIA 130622C00025000 |
C |
06/22/13 |
25.0 |
0.10 |
0.15 |
| ARIA 130622C00026000 |
C |
06/22/13 |
26.0 |
0.00 |
0.15 |
| ARIA 130622C00027000 |
C |
06/22/13 |
27.0 |
0.00 |
0.10 |
| ARIA 130622C00028000 |
C |
06/22/13 |
28.0 |
0.00 |
0.05 |
| ARIA 130622C00029000 |
C |
06/22/13 |
29.0 |
0.00 |
0.05 |
| ARIA 130622C00030000 |
C |
06/22/13 |
30.0 |
0.00 |
0.05 |
| ARIA 130622C00031000 |
C |
06/22/13 |
31.0 |
0.00 |
0.05 |
| ARIA 130622C00032000 |
C |
06/22/13 |
32.0 |
0.00 |
0.05 |
| ARIA 130622C00033000 |
C |
06/22/13 |
33.0 |
0.00 |
0.05 |
| ARIA 130622C00034000 |
C |
06/22/13 |
34.0 |
0.00 |
0.05 |
| ARIA 130622C00035000 |
C |
06/22/13 |
35.0 |
0.00 |
0.05 |
| ARIA 130622C00036000 |
C |
06/22/13 |
36.0 |
0.00 |
0.05 |
| ARIA 130622C00037000 |
C |
06/22/13 |
37.0 |
0.00 |
0.05 |
| ARIA 130622C00038000 |
C |
06/22/13 |
38.0 |
0.00 |
0.05 |
| ARIA 130622C00039000 |
C |
06/22/13 |
39.0 |
0.00 |
0.05 |
| ARIA 130622P00008000 |
P |
06/22/13 |
8.0 |
0.00 |
0.20 |
| ARIA 130622P00009000 |
P |
06/22/13 |
9.0 |
0.00 |
0.20 |
| ARIA 130622P00010000 |
P |
06/22/13 |
10.0 |
0.00 |
0.20 |
| ARIA 130622P00011000 |
P |
06/22/13 |
11.0 |
0.00 |
0.20 |
| ARIA 130622P00012000 |
P |
06/22/13 |
12.0 |
0.00 |
0.10 |
| ARIA 130622P00013000 |
P |
06/22/13 |
13.0 |
0.00 |
0.10 |
| ARIA 130622P00014000 |
P |
06/22/13 |
14.0 |
0.00 |
0.05 |
| ARIA 130622P00015000 |
P |
06/22/13 |
15.0 |
0.00 |
0.05 |
| ARIA 130622P00016000 |
P |
06/22/13 |
16.0 |
0.00 |
0.10 |
| ARIA 130622P00017000 |
P |
06/22/13 |
17.0 |
0.20 |
0.25 |
| ARIA 130622P00018000 |
P |
06/22/13 |
18.0 |
0.40 |
0.50 |
| ARIA 130622P00019000 |
P |
06/22/13 |
19.0 |
0.80 |
0.85 |
| ARIA 130622P00020000 |
P |
06/22/13 |
20.0 |
1.35 |
1.45 |
| ARIA 130622P00021000 |
P |
06/22/13 |
21.0 |
2.05 |
2.15 |
| ARIA 130622P00022000 |
P |
06/22/13 |
22.0 |
2.65 |
3.00 |
| ARIA 130622P00023000 |
P |
06/22/13 |
23.0 |
3.40 |
3.90 |
| ARIA 130622P00024000 |
P |
06/22/13 |
24.0 |
4.40 |
4.90 |
| ARIA 130622P00025000 |
P |
06/22/13 |
25.0 |
5.20 |
5.80 |
| ARIA 130622P00026000 |
P |
06/22/13 |
26.0 |
6.20 |
6.80 |
| ARIA 130622P00027000 |
P |
06/22/13 |
27.0 |
7.20 |
7.80 |
| ARIA 130622P00028000 |
P |
06/22/13 |
28.0 |
8.20 |
8.80 |
| ARIA 130622P00029000 |
P |
06/22/13 |
29.0 |
9.10 |
9.80 |
| ARIA 130622P00030000 |
P |
06/22/13 |
30.0 |
10.10 |
10.70 |
| ARIA 130622P00031000 |
P |
06/22/13 |
31.0 |
10.90 |
11.70 |
| ARIA 130622P00032000 |
P |
06/22/13 |
32.0 |
11.90 |
12.80 |
| ARIA 130622P00033000 |
P |
06/22/13 |
33.0 |
12.90 |
13.80 |
| ARIA 130622P00034000 |
P |
06/22/13 |
34.0 |
13.80 |
15.10 |
| ARIA 130622P00035000 |
P |
06/22/13 |
35.0 |
14.80 |
16.80 |
| ARIA 130622P00036000 |
P |
06/22/13 |
36.0 |
15.80 |
17.90 |
| ARIA 130622P00037000 |
P |
06/22/13 |
37.0 |
16.80 |
18.90 |
| ARIA 130622P00038000 |
P |
06/22/13 |
38.0 |
17.70 |
19.70 |
| ARIA 130622P00039000 |
P |
06/22/13 |
39.0 |
18.30 |
20.90 |
| ARIA 130720C00008000 |
C |
07/20/13 |
8.0 |
10.40 |
12.40 |
| ARIA 130720C00009000 |
C |
07/20/13 |
9.0 |
9.80 |
11.10 |
| ARIA 130720C00010000 |
C |
07/20/13 |
10.0 |
9.30 |
10.10 |
| ARIA 130720C00011000 |
C |
07/20/13 |
11.0 |
8.30 |
9.10 |
| ARIA 130720C00012000 |
C |
07/20/13 |
12.0 |
7.30 |
8.10 |
| ARIA 130720C00013000 |
C |
07/20/13 |
13.0 |
6.40 |
6.70 |
| ARIA 130720C00014000 |
C |
07/20/13 |
14.0 |
5.40 |
5.90 |
| ARIA 130720C00015000 |
C |
07/20/13 |
15.0 |
4.40 |
5.00 |
| ARIA 130720C00016000 |
C |
07/20/13 |
16.0 |
3.70 |
3.80 |
| ARIA 130720C00017000 |
C |
07/20/13 |
17.0 |
2.90 |
3.00 |
| ARIA 130720C00018000 |
C |
07/20/13 |
18.0 |
2.20 |
2.30 |
| ARIA 130720C00019000 |
C |
07/20/13 |
19.0 |
1.65 |
1.75 |
| ARIA 130720C00020000 |
C |
07/20/13 |
20.0 |
1.15 |
1.25 |
| ARIA 130720C00021000 |
C |
07/20/13 |
21.0 |
0.85 |
0.90 |
| ARIA 130720C00022000 |
C |
07/20/13 |
22.0 |
0.55 |
0.65 |
| ARIA 130720C00023000 |
C |
07/20/13 |
23.0 |
0.30 |
0.55 |
| ARIA 130720C00024000 |
C |
07/20/13 |
24.0 |
0.10 |
0.40 |
| ARIA 130720C00025000 |
C |
07/20/13 |
25.0 |
0.00 |
0.30 |
| ARIA 130720C00026000 |
C |
07/20/13 |
26.0 |
0.00 |
0.25 |
| ARIA 130720C00027000 |
C |
07/20/13 |
27.0 |
0.00 |
0.25 |
| ARIA 130720C00028000 |
C |
07/20/13 |
28.0 |
0.00 |
0.25 |
| ARIA 130720C00029000 |
C |
07/20/13 |
29.0 |
0.00 |
0.25 |
| ARIA 130720C00030000 |
C |
07/20/13 |
30.0 |
0.00 |
0.25 |
| ARIA 130720C00031000 |
C |
07/20/13 |
31.0 |
0.00 |
0.25 |
| ARIA 130720C00032000 |
C |
07/20/13 |
32.0 |
0.00 |
0.10 |
| ARIA 130720C00033000 |
C |
07/20/13 |
33.0 |
0.00 |
0.25 |
| ARIA 130720C00034000 |
C |
07/20/13 |
34.0 |
0.00 |
0.25 |
| ARIA 130720C00035000 |
C |
07/20/13 |
35.0 |
0.00 |
0.25 |
| ARIA 130720C00036000 |
C |
07/20/13 |
36.0 |
0.00 |
0.25 |
| ARIA 130720P00008000 |
P |
07/20/13 |
8.0 |
0.00 |
0.25 |
| ARIA 130720P00009000 |
P |
07/20/13 |
9.0 |
0.00 |
0.25 |
| ARIA 130720P00010000 |
P |
07/20/13 |
10.0 |
0.00 |
0.25 |
| ARIA 130720P00011000 |
P |
07/20/13 |
11.0 |
0.00 |
0.25 |
| ARIA 130720P00012000 |
P |
07/20/13 |
12.0 |
0.00 |
0.25 |
| ARIA 130720P00013000 |
P |
07/20/13 |
13.0 |
0.00 |
0.25 |
| ARIA 130720P00014000 |
P |
07/20/13 |
14.0 |
0.00 |
0.20 |
| ARIA 130720P00015000 |
P |
07/20/13 |
15.0 |
0.10 |
0.20 |
| ARIA 130720P00016000 |
P |
07/20/13 |
16.0 |
0.25 |
0.35 |
| ARIA 130720P00017000 |
P |
07/20/13 |
17.0 |
0.45 |
0.55 |
| ARIA 130720P00018000 |
P |
07/20/13 |
18.0 |
0.75 |
0.85 |
| ARIA 130720P00019000 |
P |
07/20/13 |
19.0 |
1.15 |
1.30 |
| ARIA 130720P00020000 |
P |
07/20/13 |
20.0 |
1.70 |
1.80 |
| ARIA 130720P00021000 |
P |
07/20/13 |
21.0 |
2.25 |
2.50 |
| ARIA 130720P00022000 |
P |
07/20/13 |
22.0 |
2.70 |
3.40 |
| ARIA 130720P00023000 |
P |
07/20/13 |
23.0 |
3.50 |
4.10 |
| ARIA 130720P00024000 |
P |
07/20/13 |
24.0 |
4.30 |
5.00 |
| ARIA 130720P00025000 |
P |
07/20/13 |
25.0 |
5.20 |
5.90 |
| ARIA 130720P00026000 |
P |
07/20/13 |
26.0 |
6.10 |
6.90 |
| ARIA 130720P00027000 |
P |
07/20/13 |
27.0 |
7.00 |
7.80 |
| ARIA 130720P00028000 |
P |
07/20/13 |
28.0 |
8.00 |
9.20 |
| ARIA 130720P00029000 |
P |
07/20/13 |
29.0 |
8.90 |
9.80 |
| ARIA 130720P00030000 |
P |
07/20/13 |
30.0 |
9.90 |
10.80 |
| ARIA 130720P00031000 |
P |
07/20/13 |
31.0 |
10.60 |
12.30 |
| ARIA 130720P00032000 |
P |
07/20/13 |
32.0 |
11.90 |
13.40 |
| ARIA 130720P00033000 |
P |
07/20/13 |
33.0 |
12.60 |
14.60 |
| ARIA 130720P00034000 |
P |
07/20/13 |
34.0 |
13.60 |
15.60 |
| ARIA 130720P00035000 |
P |
07/20/13 |
35.0 |
13.50 |
17.80 |
| ARIA 130720P00036000 |
P |
07/20/13 |
36.0 |
14.50 |
18.70 |
| ARIA 130817C00007000 |
C |
08/17/13 |
7.0 |
11.80 |
13.40 |
| ARIA 130817C00008000 |
C |
08/17/13 |
8.0 |
11.00 |
12.20 |
| ARIA 130817C00009000 |
C |
08/17/13 |
9.0 |
10.10 |
11.10 |
| ARIA 130817C00010000 |
C |
08/17/13 |
10.0 |
9.40 |
10.10 |
| ARIA 130817C00011000 |
C |
08/17/13 |
11.0 |
8.40 |
9.10 |
| ARIA 130817C00012000 |
C |
08/17/13 |
12.0 |
7.40 |
8.10 |
| ARIA 130817C00013000 |
C |
08/17/13 |
13.0 |
6.40 |
7.20 |
| ARIA 130817C00014000 |
C |
08/17/13 |
14.0 |
5.50 |
6.00 |
| ARIA 130817C00015000 |
C |
08/17/13 |
15.0 |
4.70 |
4.90 |
| ARIA 130817C00016000 |
C |
08/17/13 |
16.0 |
3.90 |
4.10 |
| ARIA 130817C00017000 |
C |
08/17/13 |
17.0 |
3.20 |
3.40 |
| ARIA 130817C00018000 |
C |
08/17/13 |
18.0 |
2.55 |
2.70 |
| ARIA 130817C00019000 |
C |
08/17/13 |
19.0 |
2.00 |
2.15 |
| ARIA 130817C00020000 |
C |
08/17/13 |
20.0 |
1.55 |
1.65 |
| ARIA 130817C00021000 |
C |
08/17/13 |
21.0 |
1.15 |
1.25 |
| ARIA 130817C00022000 |
C |
08/17/13 |
22.0 |
0.85 |
0.95 |
| ARIA 130817C00023000 |
C |
08/17/13 |
23.0 |
0.60 |
0.75 |
| ARIA 130817C00024000 |
C |
08/17/13 |
24.0 |
0.45 |
0.55 |
| ARIA 130817C00025000 |
C |
08/17/13 |
25.0 |
0.30 |
0.45 |
| ARIA 130817C00026000 |
C |
08/17/13 |
26.0 |
0.25 |
0.35 |
| ARIA 130817C00027000 |
C |
08/17/13 |
27.0 |
0.15 |
0.25 |
| ARIA 130817C00028000 |
C |
08/17/13 |
28.0 |
0.10 |
0.20 |
| ARIA 130817C00029000 |
C |
08/17/13 |
29.0 |
0.00 |
0.15 |
| ARIA 130817C00030000 |
C |
08/17/13 |
30.0 |
0.00 |
0.15 |
| ARIA 130817C00031000 |
C |
08/17/13 |
31.0 |
0.00 |
0.10 |
| ARIA 130817C00032000 |
C |
08/17/13 |
32.0 |
0.00 |
0.05 |
| ARIA 130817C00033000 |
C |
08/17/13 |
33.0 |
0.00 |
0.05 |
| ARIA 130817C00034000 |
C |
08/17/13 |
34.0 |
0.00 |
0.05 |
| ARIA 130817C00035000 |
C |
08/17/13 |
35.0 |
0.00 |
0.05 |
| ARIA 130817C00036000 |
C |
08/17/13 |
36.0 |
0.00 |
0.05 |
| ARIA 130817C00037000 |
C |
08/17/13 |
37.0 |
0.00 |
0.05 |
| ARIA 130817C00038000 |
C |
08/17/13 |
38.0 |
0.00 |
0.05 |
| ARIA 130817C00039000 |
C |
08/17/13 |
39.0 |
0.00 |
0.05 |
| ARIA 130817P00007000 |
P |
08/17/13 |
7.0 |
0.00 |
0.25 |
| ARIA 130817P00008000 |
P |
08/17/13 |
8.0 |
0.00 |
0.25 |
| ARIA 130817P00009000 |
P |
08/17/13 |
9.0 |
0.00 |
0.25 |
| ARIA 130817P00010000 |
P |
08/17/13 |
10.0 |
0.00 |
0.25 |
| ARIA 130817P00011000 |
P |
08/17/13 |
11.0 |
0.00 |
0.25 |
| ARIA 130817P00012000 |
P |
08/17/13 |
12.0 |
0.00 |
0.25 |
| ARIA 130817P00013000 |
P |
08/17/13 |
13.0 |
0.05 |
0.25 |
| ARIA 130817P00014000 |
P |
08/17/13 |
14.0 |
0.15 |
0.25 |
| ARIA 130817P00015000 |
P |
08/17/13 |
15.0 |
0.30 |
0.35 |
| ARIA 130817P00016000 |
P |
08/17/13 |
16.0 |
0.45 |
0.55 |
| ARIA 130817P00017000 |
P |
08/17/13 |
17.0 |
0.70 |
0.80 |
| ARIA 130817P00018000 |
P |
08/17/13 |
18.0 |
1.05 |
1.15 |
| ARIA 130817P00019000 |
P |
08/17/13 |
19.0 |
1.50 |
1.60 |
| ARIA 130817P00020000 |
P |
08/17/13 |
20.0 |
2.05 |
2.15 |
| ARIA 130817P00021000 |
P |
08/17/13 |
21.0 |
2.60 |
2.85 |
| ARIA 130817P00022000 |
P |
08/17/13 |
22.0 |
3.00 |
3.60 |
| ARIA 130817P00023000 |
P |
08/17/13 |
23.0 |
3.80 |
4.40 |
| ARIA 130817P00024000 |
P |
08/17/13 |
24.0 |
4.60 |
5.20 |
| ARIA 130817P00025000 |
P |
08/17/13 |
25.0 |
5.40 |
6.10 |
| ARIA 130817P00026000 |
P |
08/17/13 |
26.0 |
6.30 |
7.00 |
| ARIA 130817P00027000 |
P |
08/17/13 |
27.0 |
7.20 |
8.00 |
| ARIA 130817P00028000 |
P |
08/17/13 |
28.0 |
8.10 |
8.90 |
| ARIA 130817P00029000 |
P |
08/17/13 |
29.0 |
9.10 |
9.90 |
| ARIA 130817P00030000 |
P |
08/17/13 |
30.0 |
10.10 |
10.80 |
| ARIA 130817P00031000 |
P |
08/17/13 |
31.0 |
10.90 |
12.10 |
| ARIA 130817P00032000 |
P |
08/17/13 |
32.0 |
12.00 |
13.10 |
| ARIA 130817P00033000 |
P |
08/17/13 |
33.0 |
12.90 |
14.10 |
| ARIA 130817P00034000 |
P |
08/17/13 |
34.0 |
13.90 |
15.10 |
| ARIA 130817P00035000 |
P |
08/17/13 |
35.0 |
14.80 |
17.60 |
| ARIA 130817P00036000 |
P |
08/17/13 |
36.0 |
15.40 |
18.50 |
| ARIA 130817P00037000 |
P |
08/17/13 |
37.0 |
16.20 |
19.50 |
| ARIA 130817P00038000 |
P |
08/17/13 |
38.0 |
17.00 |
20.40 |
| ARIA 130817P00039000 |
P |
08/17/13 |
39.0 |
17.40 |
21.70 |
| ARIA 131019C00007000 |
C |
10/19/13 |
7.0 |
12.00 |
13.20 |
| ARIA 131019C00008000 |
C |
10/19/13 |
8.0 |
11.00 |
12.20 |
| ARIA 131019C00009000 |
C |
10/19/13 |
9.0 |
10.00 |
11.00 |
| ARIA 131019C00010000 |
C |
10/19/13 |
10.0 |
9.10 |
10.00 |
| ARIA 131019C00011000 |
C |
10/19/13 |
11.0 |
8.40 |
9.10 |
| ARIA 131019C00012000 |
C |
10/19/13 |
12.0 |
7.50 |
8.20 |
| ARIA 131019C00013000 |
C |
10/19/13 |
13.0 |
6.60 |
7.30 |
| ARIA 131019C00014000 |
C |
10/19/13 |
14.0 |
5.80 |
6.40 |
| ARIA 131019C00015000 |
C |
10/19/13 |
15.0 |
5.00 |
5.50 |
| ARIA 131019C00016000 |
C |
10/19/13 |
16.0 |
4.40 |
4.60 |
| ARIA 131019C00017000 |
C |
10/19/13 |
17.0 |
3.80 |
3.90 |
| ARIA 131019C00018000 |
C |
10/19/13 |
18.0 |
3.20 |
3.30 |
| ARIA 131019C00019000 |
C |
10/19/13 |
19.0 |
2.65 |
2.80 |
| ARIA 131019C00020000 |
C |
10/19/13 |
20.0 |
2.20 |
2.35 |
| ARIA 131019C00021000 |
C |
10/19/13 |
21.0 |
1.80 |
1.95 |
| ARIA 131019C00022000 |
C |
10/19/13 |
22.0 |
1.50 |
1.60 |
| ARIA 131019C00023000 |
C |
10/19/13 |
23.0 |
1.15 |
1.45 |
| ARIA 131019C00024000 |
C |
10/19/13 |
24.0 |
0.95 |
1.10 |
| ARIA 131019C00025000 |
C |
10/19/13 |
25.0 |
0.80 |
0.95 |
| ARIA 131019C00026000 |
C |
10/19/13 |
26.0 |
0.65 |
0.75 |
| ARIA 131019C00027000 |
C |
10/19/13 |
27.0 |
0.50 |
0.65 |
| ARIA 131019C00028000 |
C |
10/19/13 |
28.0 |
0.40 |
0.55 |
| ARIA 131019C00029000 |
C |
10/19/13 |
29.0 |
0.25 |
0.45 |
| ARIA 131019C00030000 |
C |
10/19/13 |
30.0 |
0.15 |
0.40 |
| ARIA 131019C00031000 |
C |
10/19/13 |
31.0 |
0.10 |
0.30 |
| ARIA 131019C00032000 |
C |
10/19/13 |
32.0 |
0.05 |
0.30 |
| ARIA 131019C00033000 |
C |
10/19/13 |
33.0 |
0.00 |
0.25 |
| ARIA 131019C00034000 |
C |
10/19/13 |
34.0 |
0.00 |
0.25 |
| ARIA 131019C00035000 |
C |
10/19/13 |
35.0 |
0.00 |
0.25 |
| ARIA 131019C00036000 |
C |
10/19/13 |
36.0 |
0.00 |
0.30 |
| ARIA 131019P00007000 |
P |
10/19/13 |
7.0 |
0.00 |
0.30 |
| ARIA 131019P00008000 |
P |
10/19/13 |
8.0 |
0.00 |
0.30 |
| ARIA 131019P00009000 |
P |
10/19/13 |
9.0 |
0.00 |
0.25 |
| ARIA 131019P00010000 |
P |
10/19/13 |
10.0 |
0.00 |
0.25 |
| ARIA 131019P00011000 |
P |
10/19/13 |
11.0 |
0.05 |
0.40 |
| ARIA 131019P00012000 |
P |
10/19/13 |
12.0 |
0.15 |
0.45 |
| ARIA 131019P00013000 |
P |
10/19/13 |
13.0 |
0.25 |
0.55 |
| ARIA 131019P00014000 |
P |
10/19/13 |
14.0 |
0.35 |
0.70 |
| ARIA 131019P00015000 |
P |
10/19/13 |
15.0 |
0.65 |
0.80 |
| ARIA 131019P00016000 |
P |
10/19/13 |
16.0 |
0.85 |
1.10 |
| ARIA 131019P00017000 |
P |
10/19/13 |
17.0 |
1.25 |
1.40 |
| ARIA 131019P00018000 |
P |
10/19/13 |
18.0 |
1.70 |
1.80 |
| ARIA 131019P00019000 |
P |
10/19/13 |
19.0 |
2.15 |
2.30 |
| ARIA 131019P00020000 |
P |
10/19/13 |
20.0 |
2.55 |
2.90 |
| ARIA 131019P00021000 |
P |
10/19/13 |
21.0 |
3.00 |
3.60 |
| ARIA 131019P00022000 |
P |
10/19/13 |
22.0 |
3.70 |
4.20 |
| ARIA 131019P00023000 |
P |
10/19/13 |
23.0 |
4.40 |
4.90 |
| ARIA 131019P00024000 |
P |
10/19/13 |
24.0 |
5.10 |
5.70 |
| ARIA 131019P00025000 |
P |
10/19/13 |
25.0 |
5.90 |
6.50 |
| ARIA 131019P00026000 |
P |
10/19/13 |
26.0 |
6.70 |
7.40 |
| ARIA 131019P00027000 |
P |
10/19/13 |
27.0 |
7.60 |
8.30 |
| ARIA 131019P00028000 |
P |
10/19/13 |
28.0 |
8.50 |
9.20 |
| ARIA 131019P00029000 |
P |
10/19/13 |
29.0 |
9.40 |
10.10 |
| ARIA 131019P00030000 |
P |
10/19/13 |
30.0 |
10.10 |
11.00 |
| ARIA 131019P00031000 |
P |
10/19/13 |
31.0 |
11.00 |
12.10 |
| ARIA 131019P00032000 |
P |
10/19/13 |
32.0 |
12.00 |
13.00 |
| ARIA 131019P00033000 |
P |
10/19/13 |
33.0 |
12.90 |
14.00 |
| ARIA 131019P00034000 |
P |
10/19/13 |
34.0 |
13.90 |
15.20 |
| ARIA 131019P00035000 |
P |
10/19/13 |
35.0 |
14.00 |
17.60 |
| ARIA 131019P00036000 |
P |
10/19/13 |
36.0 |
14.60 |
18.70 |
| ARIA 131116C00005000 |
C |
11/16/13 |
5.0 |
14.20 |
15.20 |
| ARIA 131116C00006000 |
C |
11/16/13 |
6.0 |
13.20 |
14.20 |
| ARIA 131116C00007000 |
C |
11/16/13 |
7.0 |
12.20 |
13.20 |
| ARIA 131116C00008000 |
C |
11/16/13 |
8.0 |
11.20 |
12.20 |
| ARIA 131116C00009000 |
C |
11/16/13 |
9.0 |
10.30 |
11.00 |
| ARIA 131116C00010000 |
C |
11/16/13 |
10.0 |
9.50 |
10.10 |
| ARIA 131116C00011000 |
C |
11/16/13 |
11.0 |
8.50 |
9.10 |
| ARIA 131116C00012000 |
C |
11/16/13 |
12.0 |
7.60 |
8.30 |
| ARIA 131116C00013000 |
C |
11/16/13 |
13.0 |
6.70 |
7.40 |
| ARIA 131116C00014000 |
C |
11/16/13 |
14.0 |
6.00 |
6.30 |
| ARIA 131116C00015000 |
C |
11/16/13 |
15.0 |
5.20 |
5.70 |
| ARIA 131116C00016000 |
C |
11/16/13 |
16.0 |
4.50 |
5.00 |
| ARIA 131116C00017000 |
C |
11/16/13 |
17.0 |
4.00 |
4.20 |
| ARIA 131116C00018000 |
C |
11/16/13 |
18.0 |
3.40 |
3.60 |
| ARIA 131116C00019000 |
C |
11/16/13 |
19.0 |
2.95 |
3.10 |
| ARIA 131116C00020000 |
C |
11/16/13 |
20.0 |
2.50 |
2.65 |
| ARIA 131116C00021000 |
C |
11/16/13 |
21.0 |
2.10 |
2.30 |
| ARIA 131116C00022000 |
C |
11/16/13 |
22.0 |
1.70 |
2.05 |
| ARIA 131116C00023000 |
C |
11/16/13 |
23.0 |
1.40 |
1.75 |
| ARIA 131116C00024000 |
C |
11/16/13 |
24.0 |
1.20 |
1.35 |
| ARIA 131116C00025000 |
C |
11/16/13 |
25.0 |
1.00 |
1.15 |
| ARIA 131116C00026000 |
C |
11/16/13 |
26.0 |
0.85 |
1.00 |
| ARIA 131116C00027000 |
C |
11/16/13 |
27.0 |
0.70 |
0.90 |
| ARIA 131116C00028000 |
C |
11/16/13 |
28.0 |
0.55 |
0.85 |
| ARIA 131116C00029000 |
C |
11/16/13 |
29.0 |
0.40 |
0.75 |
| ARIA 131116C00030000 |
C |
11/16/13 |
30.0 |
0.30 |
0.65 |
| ARIA 131116C00031000 |
C |
11/16/13 |
31.0 |
0.25 |
0.60 |
| ARIA 131116C00032000 |
C |
11/16/13 |
32.0 |
0.15 |
0.55 |
| ARIA 131116C00033000 |
C |
11/16/13 |
33.0 |
0.10 |
0.50 |
| ARIA 131116C00034000 |
C |
11/16/13 |
34.0 |
0.05 |
0.45 |
| ARIA 131116C00035000 |
C |
11/16/13 |
35.0 |
0.00 |
0.40 |
| ARIA 131116C00036000 |
C |
11/16/13 |
36.0 |
0.00 |
0.40 |
| ARIA 131116P00005000 |
P |
11/16/13 |
5.0 |
0.00 |
0.25 |
| ARIA 131116P00006000 |
P |
11/16/13 |
6.0 |
0.00 |
0.25 |
| ARIA 131116P00007000 |
P |
11/16/13 |
7.0 |
0.00 |
0.25 |
| ARIA 131116P00008000 |
P |
11/16/13 |
8.0 |
0.00 |
0.25 |
| ARIA 131116P00009000 |
P |
11/16/13 |
9.0 |
0.00 |
0.25 |
| ARIA 131116P00010000 |
P |
11/16/13 |
10.0 |
0.05 |
0.35 |
| ARIA 131116P00011000 |
P |
11/16/13 |
11.0 |
0.05 |
0.45 |
| ARIA 131116P00012000 |
P |
11/16/13 |
12.0 |
0.20 |
0.55 |
| ARIA 131116P00013000 |
P |
11/16/13 |
13.0 |
0.30 |
0.65 |
| ARIA 131116P00014000 |
P |
11/16/13 |
14.0 |
0.55 |
0.70 |
| ARIA 131116P00015000 |
P |
11/16/13 |
15.0 |
0.80 |
0.95 |
| ARIA 131116P00016000 |
P |
11/16/13 |
16.0 |
0.95 |
1.30 |
| ARIA 131116P00017000 |
P |
11/16/13 |
17.0 |
1.35 |
1.70 |
| ARIA 131116P00018000 |
P |
11/16/13 |
18.0 |
1.75 |
2.10 |
| ARIA 131116P00019000 |
P |
11/16/13 |
19.0 |
2.30 |
2.85 |
| ARIA 131116P00020000 |
P |
11/16/13 |
20.0 |
2.70 |
3.30 |
| ARIA 131116P00021000 |
P |
11/16/13 |
21.0 |
3.30 |
3.80 |
| ARIA 131116P00022000 |
P |
11/16/13 |
22.0 |
4.00 |
4.50 |
| ARIA 131116P00023000 |
P |
11/16/13 |
23.0 |
4.70 |
5.20 |
| ARIA 131116P00024000 |
P |
11/16/13 |
24.0 |
5.30 |
6.10 |
| ARIA 131116P00025000 |
P |
11/16/13 |
25.0 |
6.10 |
6.70 |
| ARIA 131116P00026000 |
P |
11/16/13 |
26.0 |
6.90 |
7.70 |
| ARIA 131116P00027000 |
P |
11/16/13 |
27.0 |
7.80 |
8.40 |
| ARIA 131116P00028000 |
P |
11/16/13 |
28.0 |
8.70 |
9.40 |
| ARIA 131116P00029000 |
P |
11/16/13 |
29.0 |
9.60 |
10.20 |
| ARIA 131116P00030000 |
P |
11/16/13 |
30.0 |
10.30 |
11.10 |
| ARIA 131116P00031000 |
P |
11/16/13 |
31.0 |
11.20 |
12.20 |
| ARIA 131116P00032000 |
P |
11/16/13 |
32.0 |
12.20 |
13.20 |
| ARIA 131116P00033000 |
P |
11/16/13 |
33.0 |
13.10 |
14.10 |
| ARIA 131116P00034000 |
P |
11/16/13 |
34.0 |
14.10 |
15.10 |
| ARIA 131116P00035000 |
P |
11/16/13 |
35.0 |
14.90 |
15.90 |
| ARIA 131116P00036000 |
P |
11/16/13 |
36.0 |
15.50 |
18.60 |
| ARIA 140118C00003000 |
C |
01/18/14 |
3.0 |
16.40 |
16.90 |
| ARIA 140118C00004000 |
C |
01/18/14 |
4.0 |
15.30 |
16.00 |
| ARIA 140118C00005000 |
C |
01/18/14 |
5.0 |
14.40 |
15.00 |
| ARIA 140118C00006000 |
C |
01/18/14 |
6.0 |
13.40 |
14.00 |
| ARIA 140118C00007000 |
C |
01/18/14 |
7.0 |
12.50 |
13.10 |
| ARIA 140118C00008000 |
C |
01/18/14 |
8.0 |
11.60 |
12.00 |
| ARIA 140118C00009000 |
C |
01/18/14 |
9.0 |
10.60 |
11.00 |
| ARIA 140118C00010000 |
C |
01/18/14 |
10.0 |
9.70 |
10.00 |
| ARIA 140118C00011000 |
C |
01/18/14 |
11.0 |
8.70 |
9.00 |
| ARIA 140118C00012000 |
C |
01/18/14 |
12.0 |
7.90 |
8.20 |
| ARIA 140118C00013000 |
C |
01/18/14 |
13.0 |
7.10 |
7.40 |
| ARIA 140118C00014000 |
C |
01/18/14 |
14.0 |
6.40 |
6.70 |
| ARIA 140118C00015000 |
C |
01/18/14 |
15.0 |
5.70 |
5.90 |
| ARIA 140118C00016000 |
C |
01/18/14 |
16.0 |
5.10 |
5.30 |
| ARIA 140118C00017000 |
C |
01/18/14 |
17.0 |
4.40 |
4.60 |
| ARIA 140118C00018000 |
C |
01/18/14 |
18.0 |
3.90 |
4.10 |
| ARIA 140118C00019000 |
C |
01/18/14 |
19.0 |
3.40 |
3.60 |
| ARIA 140118C00020000 |
C |
01/18/14 |
20.0 |
3.00 |
3.20 |
| ARIA 140118C00021000 |
C |
01/18/14 |
21.0 |
2.55 |
2.75 |
| ARIA 140118C00022000 |
C |
01/18/14 |
22.0 |
2.20 |
2.40 |
| ARIA 140118C00023000 |
C |
01/18/14 |
23.0 |
1.85 |
2.15 |
| ARIA 140118C00024000 |
C |
01/18/14 |
24.0 |
1.70 |
1.85 |
| ARIA 140118C00025000 |
C |
01/18/14 |
25.0 |
1.45 |
1.60 |
| ARIA 140118C00026000 |
C |
01/18/14 |
26.0 |
1.25 |
1.40 |
| ARIA 140118C00027000 |
C |
01/18/14 |
27.0 |
1.05 |
1.10 |
| ARIA 140118C00028000 |
C |
01/18/14 |
28.0 |
0.85 |
1.05 |
| ARIA 140118C00029000 |
C |
01/18/14 |
29.0 |
0.75 |
0.95 |
| ARIA 140118C00030000 |
C |
01/18/14 |
30.0 |
0.65 |
0.80 |
| ARIA 140118C00031000 |
C |
01/18/14 |
31.0 |
0.50 |
0.75 |
| ARIA 140118C00032000 |
C |
01/18/14 |
32.0 |
0.45 |
0.65 |
| ARIA 140118C00033000 |
C |
01/18/14 |
33.0 |
0.40 |
0.55 |
| ARIA 140118C00034000 |
C |
01/18/14 |
34.0 |
0.35 |
0.50 |
| ARIA 140118C00035000 |
C |
01/18/14 |
35.0 |
0.25 |
0.40 |
| ARIA 140118C00036000 |
C |
01/18/14 |
36.0 |
0.25 |
0.40 |
| ARIA 140118P00003000 |
P |
01/18/14 |
3.0 |
0.00 |
0.05 |
| ARIA 140118P00004000 |
P |
01/18/14 |
4.0 |
0.00 |
0.05 |
| ARIA 140118P00005000 |
P |
01/18/14 |
5.0 |
0.00 |
0.10 |
| ARIA 140118P00006000 |
P |
01/18/14 |
6.0 |
0.00 |
0.10 |
| ARIA 140118P00007000 |
P |
01/18/14 |
7.0 |
0.00 |
0.10 |
| ARIA 140118P00008000 |
P |
01/18/14 |
8.0 |
0.00 |
0.15 |
| ARIA 140118P00009000 |
P |
01/18/14 |
9.0 |
0.10 |
0.20 |
| ARIA 140118P00010000 |
P |
01/18/14 |
10.0 |
0.20 |
0.30 |
| ARIA 140118P00011000 |
P |
01/18/14 |
11.0 |
0.20 |
0.40 |
| ARIA 140118P00012000 |
P |
01/18/14 |
12.0 |
0.45 |
0.55 |
| ARIA 140118P00013000 |
P |
01/18/14 |
13.0 |
0.45 |
0.75 |
| ARIA 140118P00014000 |
P |
01/18/14 |
14.0 |
0.75 |
1.00 |
| ARIA 140118P00015000 |
P |
01/18/14 |
15.0 |
1.05 |
1.30 |
| ARIA 140118P00016000 |
P |
01/18/14 |
16.0 |
1.50 |
1.60 |
| ARIA 140118P00017000 |
P |
01/18/14 |
17.0 |
1.85 |
2.05 |
| ARIA 140118P00018000 |
P |
01/18/14 |
18.0 |
2.35 |
2.50 |
| ARIA 140118P00019000 |
P |
01/18/14 |
19.0 |
2.85 |
3.00 |
| ARIA 140118P00020000 |
P |
01/18/14 |
20.0 |
3.40 |
3.60 |
| ARIA 140118P00021000 |
P |
01/18/14 |
21.0 |
3.90 |
4.20 |
| ARIA 140118P00022000 |
P |
01/18/14 |
22.0 |
4.60 |
4.80 |
| ARIA 140118P00023000 |
P |
01/18/14 |
23.0 |
5.30 |
5.60 |
| ARIA 140118P00024000 |
P |
01/18/14 |
24.0 |
5.90 |
6.30 |
| ARIA 140118P00025000 |
P |
01/18/14 |
25.0 |
6.70 |
7.00 |
| ARIA 140118P00026000 |
P |
01/18/14 |
26.0 |
7.50 |
7.90 |
| ARIA 140118P00027000 |
P |
01/18/14 |
27.0 |
8.20 |
8.70 |
| ARIA 140118P00028000 |
P |
01/18/14 |
28.0 |
9.10 |
9.50 |
| ARIA 140118P00029000 |
P |
01/18/14 |
29.0 |
10.10 |
10.40 |
| ARIA 140118P00030000 |
P |
01/18/14 |
30.0 |
11.00 |
11.30 |
| ARIA 140118P00031000 |
P |
01/18/14 |
31.0 |
11.80 |
12.20 |
| ARIA 140118P00032000 |
P |
01/18/14 |
32.0 |
12.70 |
13.20 |
| ARIA 140118P00033000 |
P |
01/18/14 |
33.0 |
13.60 |
14.10 |
| ARIA 140118P00034000 |
P |
01/18/14 |
34.0 |
14.60 |
15.00 |
| ARIA 140118P00035000 |
P |
01/18/14 |
35.0 |
15.60 |
15.90 |
| ARIA 140118P00036000 |
P |
01/18/14 |
36.0 |
16.40 |
16.90 |
| ARIA 150117C00003000 |
C |
01/17/15 |
3.0 |
16.40 |
17.30 |
| ARIA 150117C00005000 |
C |
01/17/15 |
5.0 |
14.60 |
15.40 |
| ARIA 150117C00008000 |
C |
01/17/15 |
8.0 |
12.00 |
12.90 |
| ARIA 150117C00010000 |
C |
01/17/15 |
10.0 |
10.40 |
11.20 |
| ARIA 150117C00013000 |
C |
01/17/15 |
13.0 |
8.30 |
9.00 |
| ARIA 150117C00015000 |
C |
01/17/15 |
15.0 |
7.10 |
7.80 |
| ARIA 150117C00018000 |
C |
01/17/15 |
18.0 |
5.80 |
6.30 |
| ARIA 150117C00020000 |
C |
01/17/15 |
20.0 |
5.10 |
5.50 |
| ARIA 150117C00022000 |
C |
01/17/15 |
22.0 |
4.10 |
5.20 |
| ARIA 150117C00025000 |
C |
01/17/15 |
25.0 |
3.20 |
3.90 |
| ARIA 150117C00027000 |
C |
01/17/15 |
27.0 |
2.70 |
3.40 |
| ARIA 150117C00030000 |
C |
01/17/15 |
30.0 |
2.10 |
2.95 |
| ARIA 150117C00032000 |
C |
01/17/15 |
32.0 |
1.70 |
2.35 |
| ARIA 150117C00035000 |
C |
01/17/15 |
35.0 |
1.30 |
2.15 |
| ARIA 150117P00003000 |
P |
01/17/15 |
3.0 |
0.00 |
0.15 |
| ARIA 150117P00005000 |
P |
01/17/15 |
5.0 |
0.10 |
0.25 |
| ARIA 150117P00008000 |
P |
01/17/15 |
8.0 |
0.50 |
0.70 |
| ARIA 150117P00010000 |
P |
01/17/15 |
10.0 |
0.80 |
1.25 |
| ARIA 150117P00013000 |
P |
01/17/15 |
13.0 |
1.70 |
2.10 |
| ARIA 150117P00015000 |
P |
01/17/15 |
15.0 |
2.45 |
2.95 |
| ARIA 150117P00018000 |
P |
01/17/15 |
18.0 |
3.90 |
4.50 |
| ARIA 150117P00020000 |
P |
01/17/15 |
20.0 |
4.90 |
5.80 |
| ARIA 150117P00022000 |
P |
01/17/15 |
22.0 |
6.30 |
7.00 |
| ARIA 150117P00025000 |
P |
01/17/15 |
25.0 |
8.30 |
9.30 |
| ARIA 150117P00027000 |
P |
01/17/15 |
27.0 |
9.80 |
10.80 |
| ARIA 150117P00030000 |
P |
01/17/15 |
30.0 |
12.10 |
13.20 |
| ARIA 150117P00032000 |
P |
01/17/15 |
32.0 |
13.80 |
14.90 |
| ARIA 150117P00035000 |
P |
01/17/15 |
35.0 |
16.20 |
17.50 |
|
