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 (2015-06-12)Premium Content

Ariad Pharmaceuticals Inc (ARIA)
As of Sep 3 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ARIA 150904C00000500 C 09/04/15 0.5 6.80 7.80
ARIA 150904C00001000 C 09/04/15 1.0 5.80 7.50
ARIA 150904C00001500 C 09/04/15 1.5 4.20 6.90
ARIA 150904C00002000 C 09/04/15 2.0 3.80 6.40
ARIA 150904C00002500 C 09/04/15 2.5 3.20 5.80
ARIA 150904C00003000 C 09/04/15 3.0 4.20 5.30
ARIA 150904C00003500 C 09/04/15 3.5 3.80 4.80
ARIA 150904C00004000 C 09/04/15 4.0 3.30 4.30
ARIA 150904C00004500 C 09/04/15 4.5 2.75 3.80
ARIA 150904C00005000 C 09/04/15 5.0 2.35 3.40
ARIA 150904C00005500 C 09/04/15 5.5 1.75 2.85
ARIA 150904C00006000 C 09/04/15 6.0 1.30 2.30
ARIA 150904C00006500 C 09/04/15 6.5 0.85 1.85
ARIA 150904C00007000 C 09/04/15 7.0 0.45 1.30
ARIA 150904C00007500 C 09/04/15 7.5 0.15 0.55
ARIA 150904C00008000 C 09/04/15 8.0 0.05 0.15
ARIA 150904C00008500 C 09/04/15 8.5 0.00 0.20
ARIA 150904C00009000 C 09/04/15 9.0 0.00 0.10
ARIA 150904C00009500 C 09/04/15 9.5 0.00 0.10
ARIA 150904C00010000 C 09/04/15 10.0 0.00 0.10
ARIA 150904C00010500 C 09/04/15 10.5 0.00 0.10
ARIA 150904C00011000 C 09/04/15 11.0 0.00 0.05
ARIA 150904C00011500 C 09/04/15 11.5 0.00 0.05
ARIA 150904C00012000 C 09/04/15 12.0 0.00 0.05
ARIA 150904C00012500 C 09/04/15 12.5 0.00 0.05
ARIA 150904C00013000 C 09/04/15 13.0 0.00 0.05
ARIA 150904C00013500 C 09/04/15 13.5 0.00 0.05
ARIA 150904C00014000 C 09/04/15 14.0 0.00 0.05
ARIA 150904C00014500 C 09/04/15 14.5 0.00 0.05
ARIA 150904C00015000 C 09/04/15 15.0 0.00 0.05
ARIA 150904C00015500 C 09/04/15 15.5 0.00 0.05
ARIA 150904C00016000 C 09/04/15 16.0 0.00 0.05
ARIA 150904P00000500 P 09/04/15 0.5 0.00 0.05
ARIA 150904P00001000 P 09/04/15 1.0 0.00 0.05
ARIA 150904P00001500 P 09/04/15 1.5 0.00 0.05
ARIA 150904P00002000 P 09/04/15 2.0 0.00 0.05
ARIA 150904P00002500 P 09/04/15 2.5 0.00 0.05
ARIA 150904P00003000 P 09/04/15 3.0 0.00 0.05
ARIA 150904P00003500 P 09/04/15 3.5 0.00 0.05
ARIA 150904P00004000 P 09/04/15 4.0 0.00 0.05
ARIA 150904P00004500 P 09/04/15 4.5 0.00 0.05
ARIA 150904P00005000 P 09/04/15 5.0 0.00 0.05
ARIA 150904P00005500 P 09/04/15 5.5 0.00 0.10
ARIA 150904P00006000 P 09/04/15 6.0 0.00 0.20
ARIA 150904P00006500 P 09/04/15 6.5 0.00 0.10
ARIA 150904P00007000 P 09/04/15 7.0 0.00 0.15
ARIA 150904P00007500 P 09/04/15 7.5 0.00 0.40
ARIA 150904P00008000 P 09/04/15 8.0 0.15 0.55
ARIA 150904P00008500 P 09/04/15 8.5 0.35 1.05
ARIA 150904P00009000 P 09/04/15 9.0 0.85 1.70
ARIA 150904P00009500 P 09/04/15 9.5 1.25 2.20
ARIA 150904P00010000 P 09/04/15 10.0 1.55 2.70
ARIA 150904P00010500 P 09/04/15 10.5 1.60 3.20
ARIA 150904P00011000 P 09/04/15 11.0 2.60 3.60
ARIA 150904P00011500 P 09/04/15 11.5 1.55 4.70
ARIA 150904P00012000 P 09/04/15 12.0 3.00 4.90
ARIA 150904P00012500 P 09/04/15 12.5 3.90 5.20
ARIA 150904P00013000 P 09/04/15 13.0 4.10 5.70
ARIA 150904P00013500 P 09/04/15 13.5 4.90 6.20
ARIA 150904P00014000 P 09/04/15 14.0 5.50 6.70
ARIA 150904P00014500 P 09/04/15 14.5 5.00 7.30
ARIA 150904P00015000 P 09/04/15 15.0 6.20 7.90
ARIA 150904P00015500 P 09/04/15 15.5 6.70 8.40
ARIA 150904P00016000 P 09/04/15 16.0 7.60 8.80
ARIA 150911C00000500 C 09/11/15 0.5 5.00 9.40
ARIA 150911C00001000 C 09/11/15 1.0 6.20 7.50
ARIA 150911C00001500 C 09/11/15 1.5 4.20 8.40
ARIA 150911C00002000 C 09/11/15 2.0 3.70 8.00
ARIA 150911C00002500 C 09/11/15 2.5 3.00 7.40
ARIA 150911C00003000 C 09/11/15 3.0 2.75 6.90
ARIA 150911C00003500 C 09/11/15 3.5 3.60 4.80
ARIA 150911C00004000 C 09/11/15 4.0 2.95 4.40
ARIA 150911C00004500 C 09/11/15 4.5 1.20 5.40
ARIA 150911C00005000 C 09/11/15 5.0 0.70 4.50
ARIA 150911C00005500 C 09/11/15 5.5 1.85 2.75
ARIA 150911C00006000 C 09/11/15 6.0 0.00 4.80
ARIA 150911C00006500 C 09/11/15 6.5 0.85 1.80
ARIA 150911C00007000 C 09/11/15 7.0 0.50 1.25
ARIA 150911C00007500 C 09/11/15 7.5 0.30 0.50
ARIA 150911C00008000 C 09/11/15 8.0 0.10 0.30
ARIA 150911C00008500 C 09/11/15 8.5 0.00 0.45
ARIA 150911C00009000 C 09/11/15 9.0 0.00 0.20
ARIA 150911C00009500 C 09/11/15 9.5 0.00 0.35
ARIA 150911C00010000 C 09/11/15 10.0 0.00 0.15
ARIA 150911C00010500 C 09/11/15 10.5 0.00 0.35
ARIA 150911C00011000 C 09/11/15 11.0 0.00 0.35
ARIA 150911C00011500 C 09/11/15 11.5 0.00 0.30
ARIA 150911C00012000 C 09/11/15 12.0 0.00 0.25
ARIA 150911C00012500 C 09/11/15 12.5 0.00 0.25
ARIA 150911C00013000 C 09/11/15 13.0 0.00 0.20
ARIA 150911C00013500 C 09/11/15 13.5 0.00 0.15
ARIA 150911C00014000 C 09/11/15 14.0 0.00 0.10
ARIA 150911C00014500 C 09/11/15 14.5 0.00 0.10
ARIA 150911C00015000 C 09/11/15 15.0 0.00 0.10
ARIA 150911C00016000 C 09/11/15 16.0 0.00 0.05
ARIA 150911P00000500 P 09/11/15 0.5 0.00 0.05
ARIA 150911P00001000 P 09/11/15 1.0 0.00 0.05
ARIA 150911P00001500 P 09/11/15 1.5 0.00 0.05
ARIA 150911P00002000 P 09/11/15 2.0 0.00 0.05
ARIA 150911P00002500 P 09/11/15 2.5 0.00 0.05
ARIA 150911P00003000 P 09/11/15 3.0 0.00 0.05
ARIA 150911P00003500 P 09/11/15 3.5 0.00 0.05
ARIA 150911P00004000 P 09/11/15 4.0 0.00 0.10
ARIA 150911P00004500 P 09/11/15 4.5 0.00 0.20
ARIA 150911P00005000 P 09/11/15 5.0 0.00 0.25
ARIA 150911P00005500 P 09/11/15 5.5 0.00 0.30
ARIA 150911P00006000 P 09/11/15 6.0 0.00 0.40
ARIA 150911P00006500 P 09/11/15 6.5 0.00 0.50
ARIA 150911P00007000 P 09/11/15 7.0 0.00 0.55
ARIA 150911P00007500 P 09/11/15 7.5 0.05 0.65
ARIA 150911P00008000 P 09/11/15 8.0 0.25 0.85
ARIA 150911P00008500 P 09/11/15 8.5 0.55 1.30
ARIA 150911P00009000 P 09/11/15 9.0 0.90 1.75
ARIA 150911P00009500 P 09/11/15 9.5 1.35 2.30
ARIA 150911P00010000 P 09/11/15 10.0 1.80 2.55
ARIA 150911P00010500 P 09/11/15 10.5 2.05 3.10
ARIA 150911P00011000 P 09/11/15 11.0 1.95 3.80
ARIA 150911P00011500 P 09/11/15 11.5 1.50 5.80
ARIA 150911P00012000 P 09/11/15 12.0 2.00 6.30
ARIA 150911P00012500 P 09/11/15 12.5 2.95 5.30
ARIA 150911P00013000 P 09/11/15 13.0 4.20 5.80
ARIA 150911P00013500 P 09/11/15 13.5 3.50 7.80
ARIA 150911P00014000 P 09/11/15 14.0 4.00 8.30
ARIA 150911P00014500 P 09/11/15 14.5 6.00 7.30
ARIA 150911P00015000 P 09/11/15 15.0 5.00 9.30
ARIA 150911P00016000 P 09/11/15 16.0 6.00 9.00
ARIA 150918C00000500 C 09/18/15 0.5 6.70 8.00
ARIA 150918C00001000 C 09/18/15 1.0 6.20 7.40
ARIA 150918C00001500 C 09/18/15 1.5 5.70 7.20
ARIA 150918C00002000 C 09/18/15 2.0 5.20 6.50
ARIA 150918C00002500 C 09/18/15 2.5 4.70 6.00
ARIA 150918C00003000 C 09/18/15 3.0 4.30 5.50
ARIA 150918C00003500 C 09/18/15 3.5 3.80 4.80
ARIA 150918C00004000 C 09/18/15 4.0 3.30 4.30
ARIA 150918C00004500 C 09/18/15 4.5 2.80 3.80
ARIA 150918C00005000 C 09/18/15 5.0 2.25 3.30
ARIA 150918C00005500 C 09/18/15 5.5 1.95 2.80
ARIA 150918C00006000 C 09/18/15 6.0 1.45 2.30
ARIA 150918C00006500 C 09/18/15 6.5 1.05 1.85
ARIA 150918C00007000 C 09/18/15 7.0 0.75 1.25
ARIA 150918C00007500 C 09/18/15 7.5 0.45 0.70
ARIA 150918C00008000 C 09/18/15 8.0 0.30 0.45
ARIA 150918C00008500 C 09/18/15 8.5 0.10 0.50
ARIA 150918C00009000 C 09/18/15 9.0 0.10 0.15
ARIA 150918C00009500 C 09/18/15 9.5 0.05 0.45
ARIA 150918C00010000 C 09/18/15 10.0 0.00 0.10
ARIA 150918C00010500 C 09/18/15 10.5 0.00 0.40
ARIA 150918C00011000 C 09/18/15 11.0 0.00 0.20
ARIA 150918C00011500 C 09/18/15 11.5 0.00 0.40
ARIA 150918C00012000 C 09/18/15 12.0 0.00 0.25
ARIA 150918C00012500 C 09/18/15 12.5 0.00 0.30
ARIA 150918C00013000 C 09/18/15 13.0 0.00 0.30
ARIA 150918C00013500 C 09/18/15 13.5 0.00 0.30
ARIA 150918C00014000 C 09/18/15 14.0 0.00 0.25
ARIA 150918C00015000 C 09/18/15 15.0 0.00 0.25
ARIA 150918C00016000 C 09/18/15 16.0 0.00 0.15
ARIA 150918P00000500 P 09/18/15 0.5 0.00 0.05
ARIA 150918P00001000 P 09/18/15 1.0 0.00 0.05
ARIA 150918P00001500 P 09/18/15 1.5 0.00 0.05
ARIA 150918P00002000 P 09/18/15 2.0 0.00 0.05
ARIA 150918P00002500 P 09/18/15 2.5 0.00 0.05
ARIA 150918P00003000 P 09/18/15 3.0 0.00 0.05
ARIA 150918P00003500 P 09/18/15 3.5 0.00 0.10
ARIA 150918P00004000 P 09/18/15 4.0 0.00 0.20
ARIA 150918P00004500 P 09/18/15 4.5 0.00 0.25
ARIA 150918P00005000 P 09/18/15 5.0 0.00 0.30
ARIA 150918P00005500 P 09/18/15 5.5 0.00 0.35
ARIA 150918P00006000 P 09/18/15 6.0 0.00 0.10
ARIA 150918P00006500 P 09/18/15 6.5 0.00 0.25
ARIA 150918P00007000 P 09/18/15 7.0 0.15 0.25
ARIA 150918P00007500 P 09/18/15 7.5 0.30 0.70
ARIA 150918P00008000 P 09/18/15 8.0 0.45 0.85
ARIA 150918P00008500 P 09/18/15 8.5 0.70 1.20
ARIA 150918P00009000 P 09/18/15 9.0 1.05 1.80
ARIA 150918P00009500 P 09/18/15 9.5 1.55 2.10
ARIA 150918P00010000 P 09/18/15 10.0 1.85 2.75
ARIA 150918P00010500 P 09/18/15 10.5 2.30 3.20
ARIA 150918P00011000 P 09/18/15 11.0 2.15 3.70
ARIA 150918P00011500 P 09/18/15 11.5 3.20 4.20
ARIA 150918P00012000 P 09/18/15 12.0 3.80 4.70
ARIA 150918P00012500 P 09/18/15 12.5 4.30 5.20
ARIA 150918P00013000 P 09/18/15 13.0 4.80 5.70
ARIA 150918P00013500 P 09/18/15 13.5 5.30 6.20
ARIA 150918P00014000 P 09/18/15 14.0 5.80 6.70
ARIA 150918P00015000 P 09/18/15 15.0 6.70 7.70
ARIA 150918P00016000 P 09/18/15 16.0 7.70 8.80
ARIA 150925C00000500 C 09/25/15 0.5 5.30 9.50
ARIA 150925C00001000 C 09/25/15 1.0 4.80 9.00
ARIA 150925C00001500 C 09/25/15 1.5 4.30 8.50
ARIA 150925C00002000 C 09/25/15 2.0 3.70 8.00
ARIA 150925C00002500 C 09/25/15 2.5 3.20 7.40
ARIA 150925C00003000 C 09/25/15 3.0 2.80 7.00
ARIA 150925C00003500 C 09/25/15 3.5 2.20 6.40
ARIA 150925C00004000 C 09/25/15 4.0 1.75 5.90
ARIA 150925C00004500 C 09/25/15 4.5 2.65 4.10
ARIA 150925C00005000 C 09/25/15 5.0 1.80 3.80
ARIA 150925C00005500 C 09/25/15 5.5 1.80 2.80
ARIA 150925C00006000 C 09/25/15 6.0 1.45 2.55
ARIA 150925C00006500 C 09/25/15 6.5 1.10 1.95
ARIA 150925C00007000 C 09/25/15 7.0 0.90 1.45
ARIA 150925C00007500 C 09/25/15 7.5 0.55 1.10
ARIA 150925C00008000 C 09/25/15 8.0 0.30 0.75
ARIA 150925C00008500 C 09/25/15 8.5 0.15 0.95
ARIA 150925C00009000 C 09/25/15 9.0 0.10 0.30
ARIA 150925C00009500 C 09/25/15 9.5 0.00 0.55
ARIA 150925C00010000 C 09/25/15 10.0 0.00 0.50
ARIA 150925C00010500 C 09/25/15 10.5 0.00 0.50
ARIA 150925C00011000 C 09/25/15 11.0 0.00 0.50
ARIA 150925C00011500 C 09/25/15 11.5 0.00 0.50
ARIA 150925C00012000 C 09/25/15 12.0 0.00 0.50
ARIA 150925C00012500 C 09/25/15 12.5 0.00 0.45
ARIA 150925C00013000 C 09/25/15 13.0 0.00 0.40
ARIA 150925C00013500 C 09/25/15 13.5 0.00 0.35
ARIA 150925C00014000 C 09/25/15 14.0 0.00 0.35
ARIA 150925C00014500 C 09/25/15 14.5 0.00 0.35
ARIA 150925C00015000 C 09/25/15 15.0 0.00 0.30
ARIA 150925C00016000 C 09/25/15 16.0 0.00 4.00
ARIA 150925P00000500 P 09/25/15 0.5 0.00 0.05
ARIA 150925P00001000 P 09/25/15 1.0 0.00 0.05
ARIA 150925P00001500 P 09/25/15 1.5 0.00 0.05
ARIA 150925P00002000 P 09/25/15 2.0 0.00 0.05
ARIA 150925P00002500 P 09/25/15 2.5 0.00 0.10
ARIA 150925P00003000 P 09/25/15 3.0 0.00 0.15
ARIA 150925P00003500 P 09/25/15 3.5 0.00 0.20
ARIA 150925P00004000 P 09/25/15 4.0 0.00 0.30
ARIA 150925P00004500 P 09/25/15 4.5 0.00 0.35
ARIA 150925P00005000 P 09/25/15 5.0 0.00 0.45
ARIA 150925P00005500 P 09/25/15 5.5 0.00 0.50
ARIA 150925P00006000 P 09/25/15 6.0 0.00 0.50
ARIA 150925P00006500 P 09/25/15 6.5 0.00 0.60
ARIA 150925P00007000 P 09/25/15 7.0 0.00 1.25
ARIA 150925P00007500 P 09/25/15 7.5 0.10 1.50
ARIA 150925P00008000 P 09/25/15 8.0 0.25 1.15
ARIA 150925P00008500 P 09/25/15 8.5 0.40 1.45
ARIA 150925P00009000 P 09/25/15 9.0 0.90 1.85
ARIA 150925P00009500 P 09/25/15 9.5 0.90 2.40
ARIA 150925P00010000 P 09/25/15 10.0 1.85 2.90
ARIA 150925P00010500 P 09/25/15 10.5 2.15 3.40
ARIA 150925P00011000 P 09/25/15 11.0 2.15 4.00
ARIA 150925P00011500 P 09/25/15 11.5 2.65 4.70
ARIA 150925P00012000 P 09/25/15 12.0 2.10 6.40
ARIA 150925P00012500 P 09/25/15 12.5 2.70 6.80
ARIA 150925P00013000 P 09/25/15 13.0 3.00 7.30
ARIA 150925P00013500 P 09/25/15 13.5 3.50 7.80
ARIA 150925P00014000 P 09/25/15 14.0 4.20 8.30
ARIA 150925P00014500 P 09/25/15 14.5 4.50 8.80
ARIA 150925P00015000 P 09/25/15 15.0 6.60 7.90
ARIA 150925P00016000 P 09/25/15 16.0 6.00 10.30
ARIA 151002C00000500 C 10/02/15 0.5 5.10 9.40
ARIA 151002C00001000 C 10/02/15 1.0 4.70 9.00
ARIA 151002C00001500 C 10/02/15 1.5 4.20 8.50
ARIA 151002C00002000 C 10/02/15 2.0 3.70 8.00
ARIA 151002C00002500 C 10/02/15 2.5 3.20 7.40
ARIA 151002C00003000 C 10/02/15 3.0 2.80 6.90
ARIA 151002C00003500 C 10/02/15 3.5 2.20 6.40
ARIA 151002C00004000 C 10/02/15 4.0 1.80 6.00
ARIA 151002C00004500 C 10/02/15 4.5 1.30 5.60
ARIA 151002C00005000 C 10/02/15 5.0 0.80 5.00
ARIA 151002C00005500 C 10/02/15 5.5 1.50 3.00
ARIA 151002C00006000 C 10/02/15 6.0 1.20 2.70
ARIA 151002C00006500 C 10/02/15 6.5 0.70 2.45
ARIA 151002C00007000 C 10/02/15 7.0 0.60 1.45
ARIA 151002C00007500 C 10/02/15 7.5 0.50 1.10
ARIA 151002C00008000 C 10/02/15 8.0 0.40 0.70
ARIA 151002C00008500 C 10/02/15 8.5 0.00 1.60
ARIA 151002C00009000 C 10/02/15 9.0 0.00 0.80
ARIA 151002C00009500 C 10/02/15 9.5 0.00 0.60
ARIA 151002C00010000 C 10/02/15 10.0 0.00 0.50
ARIA 151002C00010500 C 10/02/15 10.5 0.00 0.50
ARIA 151002C00011000 C 10/02/15 11.0 0.00 0.50
ARIA 151002C00011500 C 10/02/15 11.5 0.00 0.50
ARIA 151002C00012000 C 10/02/15 12.0 0.00 0.50
ARIA 151002C00012500 C 10/02/15 12.5 0.00 0.50
ARIA 151002C00013000 C 10/02/15 13.0 0.00 0.50
ARIA 151002C00013500 C 10/02/15 13.5 0.00 0.50
ARIA 151002C00014000 C 10/02/15 14.0 0.00 0.50
ARIA 151002C00014500 C 10/02/15 14.5 0.00 0.50
ARIA 151002C00015000 C 10/02/15 15.0 0.00 0.45
ARIA 151002C00016000 C 10/02/15 16.0 0.00 0.45
ARIA 151002P00000500 P 10/02/15 0.5 0.00 0.05
ARIA 151002P00001000 P 10/02/15 1.0 0.00 0.05
ARIA 151002P00001500 P 10/02/15 1.5 0.00 0.05
ARIA 151002P00002000 P 10/02/15 2.0 0.00 0.05
ARIA 151002P00002500 P 10/02/15 2.5 0.00 0.15
ARIA 151002P00003000 P 10/02/15 3.0 0.00 0.20
ARIA 151002P00003500 P 10/02/15 3.5 0.00 0.25
ARIA 151002P00004000 P 10/02/15 4.0 0.00 0.30
ARIA 151002P00004500 P 10/02/15 4.5 0.00 0.40
ARIA 151002P00005000 P 10/02/15 5.0 0.00 0.55
ARIA 151002P00005500 P 10/02/15 5.5 0.00 0.50
ARIA 151002P00006000 P 10/02/15 6.0 0.00 0.55
ARIA 151002P00006500 P 10/02/15 6.5 0.00 0.65
ARIA 151002P00007000 P 10/02/15 7.0 0.05 0.70
ARIA 151002P00007500 P 10/02/15 7.5 0.15 1.10
ARIA 151002P00008000 P 10/02/15 8.0 0.40 1.30
ARIA 151002P00008500 P 10/02/15 8.5 0.70 1.75
ARIA 151002P00009000 P 10/02/15 9.0 0.45 2.25
ARIA 151002P00009500 P 10/02/15 9.5 0.80 2.75
ARIA 151002P00010000 P 10/02/15 10.0 1.85 3.10
ARIA 151002P00010500 P 10/02/15 10.5 1.85 3.80
ARIA 151002P00011000 P 10/02/15 11.0 2.75 4.20
ARIA 151002P00011500 P 10/02/15 11.5 3.20 4.60
ARIA 151002P00012000 P 10/02/15 12.0 3.30 5.00
ARIA 151002P00012500 P 10/02/15 12.5 4.00 5.40
ARIA 151002P00013000 P 10/02/15 13.0 3.10 7.40
ARIA 151002P00013500 P 10/02/15 13.5 3.60 6.40
ARIA 151002P00014000 P 10/02/15 14.0 4.20 8.40
ARIA 151002P00014500 P 10/02/15 14.5 6.10 7.40
ARIA 151002P00015000 P 10/02/15 15.0 5.00 9.40
ARIA 151002P00016000 P 10/02/15 16.0 6.20 10.30
ARIA 151009C00000500 C 10/09/15 0.5 5.10 9.50
ARIA 151009C00001000 C 10/09/15 1.0 4.70 9.00
ARIA 151009C00001500 C 10/09/15 1.5 4.00 8.40
ARIA 151009C00002000 C 10/09/15 2.0 3.80 8.00
ARIA 151009C00002500 C 10/09/15 2.5 3.20 7.40
ARIA 151009C00003000 C 10/09/15 3.0 2.75 6.90
ARIA 151009C00003500 C 10/09/15 3.5 2.25 6.40
ARIA 151009C00004000 C 10/09/15 4.0 1.75 6.00
ARIA 151009C00004500 C 10/09/15 4.5 1.25 5.60
ARIA 151009C00005000 C 10/09/15 5.0 2.35 3.40
ARIA 151009C00005500 C 10/09/15 5.5 1.90 3.10
ARIA 151009C00006000 C 10/09/15 6.0 1.55 2.45
ARIA 151009C00006500 C 10/09/15 6.5 1.15 1.95
ARIA 151009C00007000 C 10/09/15 7.0 0.80 1.40
ARIA 151009C00007500 C 10/09/15 7.5 0.55 1.20
ARIA 151009C00008000 C 10/09/15 8.0 0.45 0.70
ARIA 151009C00008500 C 10/09/15 8.5 0.00 1.80
ARIA 151009C00009000 C 10/09/15 9.0 0.00 0.80
ARIA 151009C00009500 C 10/09/15 9.5 0.00 1.55
ARIA 151009C00010000 C 10/09/15 10.0 0.00 0.60
ARIA 151009C00010500 C 10/09/15 10.5 0.00 0.50
ARIA 151009C00011000 C 10/09/15 11.0 0.00 0.50
ARIA 151009C00011500 C 10/09/15 11.5 0.00 0.50
ARIA 151009C00012000 C 10/09/15 12.0 0.00 0.40
ARIA 151009C00012500 C 10/09/15 12.5 0.00 0.40
ARIA 151009C00013000 C 10/09/15 13.0 0.00 0.40
ARIA 151009C00013500 C 10/09/15 13.5 0.00 0.35
ARIA 151009C00014000 C 10/09/15 14.0 0.00 0.50
ARIA 151009C00015000 C 10/09/15 15.0 0.00 0.60
ARIA 151009C00016000 C 10/09/15 16.0 0.00 0.50
ARIA 151009C00017000 C 10/09/15 17.0 0.00 0.45
ARIA 151009P00000500 P 10/09/15 0.5 0.00 0.05
ARIA 151009P00001000 P 10/09/15 1.0 0.00 0.05
ARIA 151009P00001500 P 10/09/15 1.5 0.00 0.05
ARIA 151009P00002000 P 10/09/15 2.0 0.00 0.10
ARIA 151009P00002500 P 10/09/15 2.5 0.00 0.20
ARIA 151009P00003000 P 10/09/15 3.0 0.00 0.20
ARIA 151009P00003500 P 10/09/15 3.5 0.00 0.30
ARIA 151009P00004000 P 10/09/15 4.0 0.00 0.35
ARIA 151009P00004500 P 10/09/15 4.5 0.00 0.45
ARIA 151009P00005000 P 10/09/15 5.0 0.00 0.65
ARIA 151009P00005500 P 10/09/15 5.5 0.00 0.45
ARIA 151009P00006000 P 10/09/15 6.0 0.00 0.55
ARIA 151009P00006500 P 10/09/15 6.5 0.00 0.65
ARIA 151009P00007000 P 10/09/15 7.0 0.15 0.60
ARIA 151009P00007500 P 10/09/15 7.5 0.15 1.10
ARIA 151009P00008000 P 10/09/15 8.0 0.60 1.15
ARIA 151009P00008500 P 10/09/15 8.5 0.75 2.00
ARIA 151009P00009000 P 10/09/15 9.0 0.60 1.95
ARIA 151009P00009500 P 10/09/15 9.5 0.95 2.40
ARIA 151009P00010000 P 10/09/15 10.0 1.90 2.80
ARIA 151009P00010500 P 10/09/15 10.5 2.05 3.30
ARIA 151009P00011000 P 10/09/15 11.0 2.55 3.80
ARIA 151009P00011500 P 10/09/15 11.5 3.00 4.30
ARIA 151009P00012000 P 10/09/15 12.0 3.60 4.90
ARIA 151009P00012500 P 10/09/15 12.5 3.70 5.40
ARIA 151009P00013000 P 10/09/15 13.0 4.70 5.90
ARIA 151009P00013500 P 10/09/15 13.5 5.00 6.40
ARIA 151009P00014000 P 10/09/15 14.0 4.10 8.30
ARIA 151009P00015000 P 10/09/15 15.0 5.10 9.30
ARIA 151009P00016000 P 10/09/15 16.0 6.20 10.30
ARIA 151009P00017000 P 10/09/15 17.0 7.10 11.30
ARIA 151016C00001000 C 10/16/15 1.0 6.20 7.50
ARIA 151016C00002000 C 10/16/15 2.0 4.00 8.00
ARIA 151016C00003000 C 10/16/15 3.0 4.10 5.40
ARIA 151016C00004000 C 10/16/15 4.0 3.30 4.40
ARIA 151016C00005000 C 10/16/15 5.0 2.35 3.20
ARIA 151016C00006000 C 10/16/15 6.0 1.60 2.45
ARIA 151016C00007000 C 10/16/15 7.0 0.95 1.40
ARIA 151016C00008000 C 10/16/15 8.0 0.55 0.70
ARIA 151016C00009000 C 10/16/15 9.0 0.25 0.50
ARIA 151016C00010000 C 10/16/15 10.0 0.10 0.45
ARIA 151016C00011000 C 10/16/15 11.0 0.00 0.50
ARIA 151016C00012000 C 10/16/15 12.0 0.00 0.45
ARIA 151016C00013000 C 10/16/15 13.0 0.00 0.45
ARIA 151016C00014000 C 10/16/15 14.0 0.00 0.50
ARIA 151016C00015000 C 10/16/15 15.0 0.00 0.50
ARIA 151016C00016000 C 10/16/15 16.0 0.00 0.50
ARIA 151016C00017000 C 10/16/15 17.0 0.00 0.50
ARIA 151016P00001000 P 10/16/15 1.0 0.00 0.05
ARIA 151016P00002000 P 10/16/15 2.0 0.00 0.10
ARIA 151016P00003000 P 10/16/15 3.0 0.00 0.30
ARIA 151016P00004000 P 10/16/15 4.0 0.00 0.40
ARIA 151016P00005000 P 10/16/15 5.0 0.05 0.50
ARIA 151016P00006000 P 10/16/15 6.0 0.10 0.25
ARIA 151016P00007000 P 10/16/15 7.0 0.35 0.60
ARIA 151016P00008000 P 10/16/15 8.0 0.75 1.15
ARIA 151016P00009000 P 10/16/15 9.0 1.25 1.85
ARIA 151016P00010000 P 10/16/15 10.0 2.05 2.70
ARIA 151016P00011000 P 10/16/15 11.0 2.50 3.80
ARIA 151016P00012000 P 10/16/15 12.0 3.80 4.80
ARIA 151016P00013000 P 10/16/15 13.0 4.70 5.70
ARIA 151016P00014000 P 10/16/15 14.0 5.70 6.80
ARIA 151016P00015000 P 10/16/15 15.0 6.60 7.80
ARIA 151016P00016000 P 10/16/15 16.0 7.70 8.80
ARIA 151016P00017000 P 10/16/15 17.0 8.70 9.80
ARIA 151023C00000500 C 10/23/15 0.5 5.10 9.60
ARIA 151023C00001000 C 10/23/15 1.0 4.70 9.00
ARIA 151023C00001500 C 10/23/15 1.5 4.30 8.40
ARIA 151023C00002000 C 10/23/15 2.0 3.70 8.00
ARIA 151023C00002500 C 10/23/15 2.5 3.30 7.40
ARIA 151023C00003000 C 10/23/15 3.0 2.80 6.90
ARIA 151023C00003500 C 10/23/15 3.5 2.30 6.50
ARIA 151023C00004000 C 10/23/15 4.0 1.70 6.00
ARIA 151023C00004500 C 10/23/15 4.5 2.75 3.80
ARIA 151023C00005000 C 10/23/15 5.0 2.20 3.50
ARIA 151023C00005500 C 10/23/15 5.5 1.70 3.30
ARIA 151023C00006000 C 10/23/15 6.0 1.15 3.00
ARIA 151023C00006500 C 10/23/15 6.5 0.75 2.75
ARIA 151023C00007000 C 10/23/15 7.0 0.25 2.50
ARIA 151023C00007500 C 10/23/15 7.5 0.35 1.70
ARIA 151023C00008000 C 10/23/15 8.0 0.55 1.20
ARIA 151023C00008500 C 10/23/15 8.5 0.00 2.00
ARIA 151023C00009000 C 10/23/15 9.0 0.00 1.00
ARIA 151023C00009500 C 10/23/15 9.5 0.00 1.60
ARIA 151023C00010000 C 10/23/15 10.0 0.00 0.70
ARIA 151023C00010500 C 10/23/15 10.5 0.00 1.50
ARIA 151023C00011000 C 10/23/15 11.0 0.00 0.50
ARIA 151023C00011500 C 10/23/15 11.5 0.00 0.50
ARIA 151023C00012000 C 10/23/15 12.0 0.00 0.50
ARIA 151023C00012500 C 10/23/15 12.5 0.00 0.50
ARIA 151023C00013000 C 10/23/15 13.0 0.00 0.50
ARIA 151023C00013500 C 10/23/15 13.5 0.00 0.90
ARIA 151023C00014000 C 10/23/15 14.0 0.00 0.50
ARIA 151023C00014500 C 10/23/15 14.5 0.00 0.75
ARIA 151023P00000500 P 10/23/15 0.5 0.00 0.05
ARIA 151023P00001000 P 10/23/15 1.0 0.00 0.05
ARIA 151023P00001500 P 10/23/15 1.5 0.00 0.10
ARIA 151023P00002000 P 10/23/15 2.0 0.00 0.15
ARIA 151023P00002500 P 10/23/15 2.5 0.00 0.25
ARIA 151023P00003000 P 10/23/15 3.0 0.00 0.35
ARIA 151023P00003500 P 10/23/15 3.5 0.00 0.40
ARIA 151023P00004000 P 10/23/15 4.0 0.00 0.50
ARIA 151023P00004500 P 10/23/15 4.5 0.00 0.60
ARIA 151023P00005000 P 10/23/15 5.0 0.00 0.50
ARIA 151023P00005500 P 10/23/15 5.5 0.00 1.05
ARIA 151023P00006000 P 10/23/15 6.0 0.00 0.95
ARIA 151023P00006500 P 10/23/15 6.5 0.00 1.50
ARIA 151023P00007000 P 10/23/15 7.0 0.00 1.80
ARIA 151023P00007500 P 10/23/15 7.5 0.25 2.00
ARIA 151023P00008000 P 10/23/15 8.0 0.45 2.25
ARIA 151023P00008500 P 10/23/15 8.5 0.75 2.75
ARIA 151023P00009000 P 10/23/15 9.0 0.90 3.10
ARIA 151023P00009500 P 10/23/15 9.5 1.55 3.40
ARIA 151023P00010000 P 10/23/15 10.0 1.25 3.20
ARIA 151023P00010500 P 10/23/15 10.5 1.75 4.20
ARIA 151023P00011000 P 10/23/15 11.0 2.25 4.10
ARIA 151023P00011500 P 10/23/15 11.5 2.80 4.90
ARIA 151023P00012000 P 10/23/15 12.0 3.40 5.40
ARIA 151023P00012500 P 10/23/15 12.5 3.90 5.80
ARIA 151023P00013000 P 10/23/15 13.0 4.50 6.20
ARIA 151023P00013500 P 10/23/15 13.5 3.60 8.00
ARIA 151023P00014000 P 10/23/15 14.0 4.20 8.40
ARIA 151023P00014500 P 10/23/15 14.5 4.60 9.00
ARIA 151120C00001000 C 11/20/15 1.0 6.20 7.50
ARIA 151120C00002000 C 11/20/15 2.0 5.20 6.10
ARIA 151120C00003000 C 11/20/15 3.0 4.30 5.30
ARIA 151120C00004000 C 11/20/15 4.0 3.40 4.40
ARIA 151120C00005000 C 11/20/15 5.0 2.55 3.20
ARIA 151120C00006000 C 11/20/15 6.0 1.70 2.50
ARIA 151120C00007000 C 11/20/15 7.0 1.30 1.80
ARIA 151120C00008000 C 11/20/15 8.0 0.80 1.25
ARIA 151120C00009000 C 11/20/15 9.0 0.35 0.65
ARIA 151120C00010000 C 11/20/15 10.0 0.30 0.50
ARIA 151120C00011000 C 11/20/15 11.0 0.20 0.45
ARIA 151120C00012000 C 11/20/15 12.0 0.00 0.50
ARIA 151120C00013000 C 11/20/15 13.0 0.00 0.50
ARIA 151120C00014000 C 11/20/15 14.0 0.00 0.45
ARIA 151120C00015000 C 11/20/15 15.0 0.00 0.20
ARIA 151120C00016000 C 11/20/15 16.0 0.00 0.40
ARIA 151120C00017000 C 11/20/15 17.0 0.00 0.35
ARIA 151120C00018000 C 11/20/15 18.0 0.00 0.35
ARIA 151120C00019000 C 11/20/15 19.0 0.00 0.50
ARIA 151120P00001000 P 11/20/15 1.0 0.00 0.05
ARIA 151120P00002000 P 11/20/15 2.0 0.00 0.25
ARIA 151120P00003000 P 11/20/15 3.0 0.00 0.45
ARIA 151120P00004000 P 11/20/15 4.0 0.00 0.20
ARIA 151120P00005000 P 11/20/15 5.0 0.05 0.25
ARIA 151120P00006000 P 11/20/15 6.0 0.35 0.45
ARIA 151120P00007000 P 11/20/15 7.0 0.70 1.00
ARIA 151120P00008000 P 11/20/15 8.0 0.95 1.50
ARIA 151120P00009000 P 11/20/15 9.0 1.55 2.30
ARIA 151120P00010000 P 11/20/15 10.0 2.30 3.00
ARIA 151120P00011000 P 11/20/15 11.0 3.10 3.90
ARIA 151120P00012000 P 11/20/15 12.0 4.00 4.80
ARIA 151120P00013000 P 11/20/15 13.0 4.90 5.80
ARIA 151120P00014000 P 11/20/15 14.0 5.80 6.70
ARIA 151120P00015000 P 11/20/15 15.0 6.80 7.70
ARIA 151120P00016000 P 11/20/15 16.0 7.80 8.80
ARIA 151120P00017000 P 11/20/15 17.0 8.80 9.70
ARIA 151120P00018000 P 11/20/15 18.0 9.40 10.70
ARIA 151120P00019000 P 11/20/15 19.0 10.80 11.70
ARIA 160115C00001000 C 01/15/16 1.0 6.20 7.30
ARIA 160115C00002000 C 01/15/16 2.0 5.30 6.40
ARIA 160115C00002500 C 01/15/16 2.5 4.50 5.90
ARIA 160115C00003000 C 01/15/16 3.0 4.40 5.30
ARIA 160115C00003500 C 01/15/16 3.5 3.80 4.90
ARIA 160115C00004000 C 01/15/16 4.0 3.40 4.40
ARIA 160115C00004500 C 01/15/16 4.5 3.00 3.70
ARIA 160115C00005000 C 01/15/16 5.0 2.65 3.20
ARIA 160115C00005500 C 01/15/16 5.5 2.30 3.10
ARIA 160115C00006000 C 01/15/16 6.0 2.00 2.70
ARIA 160115C00007000 C 01/15/16 7.0 1.45 1.80
ARIA 160115C00008000 C 01/15/16 8.0 1.10 1.50
ARIA 160115C00009000 C 01/15/16 9.0 0.65 1.10
ARIA 160115C00010000 C 01/15/16 10.0 0.45 0.65
ARIA 160115C00011000 C 01/15/16 11.0 0.30 0.55
ARIA 160115C00012000 C 01/15/16 12.0 0.00 0.50
ARIA 160115C00013000 C 01/15/16 13.0 0.00 0.50
ARIA 160115C00014000 C 01/15/16 14.0 0.00 0.50
ARIA 160115C00015000 C 01/15/16 15.0 0.00 0.50
ARIA 160115C00016000 C 01/15/16 16.0 0.00 0.45
ARIA 160115C00017000 C 01/15/16 17.0 0.00 0.45
ARIA 160115C00018000 C 01/15/16 18.0 0.00 0.45
ARIA 160115C00019000 C 01/15/16 19.0 0.00 0.40
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 0.45
ARIA 160115P00003000 P 01/15/16 3.0 0.00 0.10
ARIA 160115P00003500 P 01/15/16 3.5 0.00 0.25
ARIA 160115P00004000 P 01/15/16 4.0 0.00 0.25
ARIA 160115P00004500 P 01/15/16 4.5 0.00 0.40
ARIA 160115P00005000 P 01/15/16 5.0 0.20 0.45
ARIA 160115P00005500 P 01/15/16 5.5 0.40 0.60
ARIA 160115P00006000 P 01/15/16 6.0 0.55 0.70
ARIA 160115P00007000 P 01/15/16 7.0 0.95 1.25
ARIA 160115P00008000 P 01/15/16 8.0 1.20 1.85
ARIA 160115P00009000 P 01/15/16 9.0 1.80 2.45
ARIA 160115P00010000 P 01/15/16 10.0 2.45 3.30
ARIA 160115P00011000 P 01/15/16 11.0 3.20 4.10
ARIA 160115P00012000 P 01/15/16 12.0 4.10 5.00
ARIA 160115P00013000 P 01/15/16 13.0 4.90 5.90
ARIA 160115P00014000 P 01/15/16 14.0 5.80 6.80
ARIA 160115P00015000 P 01/15/16 15.0 7.30 7.80
ARIA 160115P00016000 P 01/15/16 16.0 7.50 9.20
ARIA 160115P00017000 P 01/15/16 17.0 8.70 9.90
ARIA 160115P00018000 P 01/15/16 18.0 8.20 12.40
ARIA 160115P00019000 P 01/15/16 19.0 10.70 11.90
ARIA 160219C00001000 C 02/19/16 1.0 5.80 8.40
ARIA 160219C00002000 C 02/19/16 2.0 4.70 6.70
ARIA 160219C00002500 C 02/19/16 2.5 4.60 7.60
ARIA 160219C00003000 C 02/19/16 3.0 4.10 5.40
ARIA 160219C00004000 C 02/19/16 4.0 3.10 5.10
ARIA 160219C00005000 C 02/19/16 5.0 2.70 3.60
ARIA 160219C00006000 C 02/19/16 6.0 1.90 2.80
ARIA 160219C00007000 C 02/19/16 7.0 1.60 2.20
ARIA 160219C00008000 C 02/19/16 8.0 1.10 1.65
ARIA 160219C00009000 C 02/19/16 9.0 0.70 1.25
ARIA 160219C00010000 C 02/19/16 10.0 0.55 1.00
ARIA 160219C00011000 C 02/19/16 11.0 0.30 0.65
ARIA 160219C00012000 C 02/19/16 12.0 0.10 0.55
ARIA 160219C00013000 C 02/19/16 13.0 0.05 0.55
ARIA 160219C00014000 C 02/19/16 14.0 0.00 0.50
ARIA 160219C00015000 C 02/19/16 15.0 0.00 0.50
ARIA 160219C00016000 C 02/19/16 16.0 0.00 0.50
ARIA 160219C00017000 C 02/19/16 17.0 0.00 0.50
ARIA 160219C00018000 C 02/19/16 18.0 0.00 0.50
ARIA 160219P00001000 P 02/19/16 1.0 0.00 0.10
ARIA 160219P00002000 P 02/19/16 2.0 0.00 0.35
ARIA 160219P00002500 P 02/19/16 2.5 0.00 4.60
ARIA 160219P00003000 P 02/19/16 3.0 0.00 0.50
ARIA 160219P00004000 P 02/19/16 4.0 0.05 0.50
ARIA 160219P00005000 P 02/19/16 5.0 0.20 0.65
ARIA 160219P00006000 P 02/19/16 6.0 0.50 0.90
ARIA 160219P00007000 P 02/19/16 7.0 0.95 1.45
ARIA 160219P00008000 P 02/19/16 8.0 1.30 1.85
ARIA 160219P00009000 P 02/19/16 9.0 1.90 2.45
ARIA 160219P00010000 P 02/19/16 10.0 2.30 3.50
ARIA 160219P00011000 P 02/19/16 11.0 2.45 4.20
ARIA 160219P00012000 P 02/19/16 12.0 4.20 5.00
ARIA 160219P00013000 P 02/19/16 13.0 5.00 6.00
ARIA 160219P00014000 P 02/19/16 14.0 6.00 7.00
ARIA 160219P00015000 P 02/19/16 15.0 6.80 8.20
ARIA 160219P00016000 P 02/19/16 16.0 7.40 9.20
ARIA 160219P00017000 P 02/19/16 17.0 8.80 10.20
ARIA 160219P00018000 P 02/19/16 18.0 8.30 11.10
ARIA 170120C00001000 C 01/20/17 1.0 4.50 9.00
ARIA 170120C00002000 C 01/20/17 2.0 5.10 6.70
ARIA 170120C00003000 C 01/20/17 3.0 4.00 6.40
ARIA 170120C00004000 C 01/20/17 4.0 3.50 4.80
ARIA 170120C00005000 C 01/20/17 5.0 2.05 4.20
ARIA 170120C00007000 C 01/20/17 7.0 2.35 3.10
ARIA 170120C00010000 C 01/20/17 10.0 1.40 1.60
ARIA 170120C00012000 C 01/20/17 12.0 0.70 1.15
ARIA 170120C00015000 C 01/20/17 15.0 0.35 1.45
ARIA 170120C00017000 C 01/20/17 17.0 0.00 0.65
ARIA 170120P00001000 P 01/20/17 1.0 0.00 0.30
ARIA 170120P00002000 P 01/20/17 2.0 0.00 0.85
ARIA 170120P00003000 P 01/20/17 3.0 0.00 1.10
ARIA 170120P00004000 P 01/20/17 4.0 0.00 0.65
ARIA 170120P00005000 P 01/20/17 5.0 0.80 1.10
ARIA 170120P00007000 P 01/20/17 7.0 1.75 2.10
ARIA 170120P00010000 P 01/20/17 10.0 1.50 4.30
ARIA 170120P00012000 P 01/20/17 12.0 2.90 5.90
ARIA 170120P00015000 P 01/20/17 15.0 6.80 8.70
ARIA 170120P00017000 P 01/20/17 17.0 7.90 10.30

OPRA data is delayed 15 minutes.