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


As of Mar 30 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ARIA 150402C00000500 C 04/02/15 0.5 7.70 8.60
ARIA 150402C00001000 C 04/02/15 1.0 5.30 9.90
ARIA 150402C00001500 C 04/02/15 1.5 5.40 7.40
ARIA 150402C00002000 C 04/02/15 2.0 4.90 6.90
ARIA 150402C00002500 C 04/02/15 2.5 4.40 6.40
ARIA 150402C00003000 C 04/02/15 3.0 4.30 6.10
ARIA 150402C00003500 C 04/02/15 3.5 3.80 5.60
ARIA 150402C00004000 C 04/02/15 4.0 4.30 4.80
ARIA 150402C00004500 C 04/02/15 4.5 3.80 4.60
ARIA 150402C00005000 C 04/02/15 5.0 3.30 3.80
ARIA 150402C00005500 C 04/02/15 5.5 2.80 3.30
ARIA 150402C00006000 C 04/02/15 6.0 2.30 2.80
ARIA 150402C00006500 C 04/02/15 6.5 1.75 2.30
ARIA 150402C00007000 C 04/02/15 7.0 1.35 1.75
ARIA 150402C00007500 C 04/02/15 7.5 0.85 1.10
ARIA 150402C00008000 C 04/02/15 8.0 0.40 0.75
ARIA 150402C00008500 C 04/02/15 8.5 0.20 0.25
ARIA 150402C00009000 C 04/02/15 9.0 0.05 0.10
ARIA 150402C00009500 C 04/02/15 9.5 0.00 0.15
ARIA 150402C00010000 C 04/02/15 10.0 0.00 0.10
ARIA 150402C00010500 C 04/02/15 10.5 0.00 0.10
ARIA 150402C00011000 C 04/02/15 11.0 0.00 0.10
ARIA 150402C00011500 C 04/02/15 11.5 0.00 0.10
ARIA 150402C00012000 C 04/02/15 12.0 0.00 0.10
ARIA 150402C00012500 C 04/02/15 12.5 0.00 0.10
ARIA 150402C00013000 C 04/02/15 13.0 0.00 0.10
ARIA 150402C00013500 C 04/02/15 13.5 0.00 0.10
ARIA 150402C00014000 C 04/02/15 14.0 0.00 0.10
ARIA 150402C00014500 C 04/02/15 14.5 0.00 0.10
ARIA 150402C00015000 C 04/02/15 15.0 0.00 0.10
ARIA 150402C00015500 C 04/02/15 15.5 0.00 0.10
ARIA 150402C00016000 C 04/02/15 16.0 0.00 0.10
ARIA 150402C00017000 C 04/02/15 17.0 0.00 0.10
ARIA 150402P00000500 P 04/02/15 0.5 0.00 0.10
ARIA 150402P00001000 P 04/02/15 1.0 0.00 0.10
ARIA 150402P00001500 P 04/02/15 1.5 0.00 0.10
ARIA 150402P00002000 P 04/02/15 2.0 0.00 0.10
ARIA 150402P00002500 P 04/02/15 2.5 0.00 0.10
ARIA 150402P00003000 P 04/02/15 3.0 0.00 0.10
ARIA 150402P00003500 P 04/02/15 3.5 0.00 0.10
ARIA 150402P00004000 P 04/02/15 4.0 0.00 0.10
ARIA 150402P00004500 P 04/02/15 4.5 0.00 0.10
ARIA 150402P00005000 P 04/02/15 5.0 0.00 0.10
ARIA 150402P00005500 P 04/02/15 5.5 0.00 0.05
ARIA 150402P00006000 P 04/02/15 6.0 0.00 0.10
ARIA 150402P00006500 P 04/02/15 6.5 0.00 0.10
ARIA 150402P00007000 P 04/02/15 7.0 0.00 0.10
ARIA 150402P00007500 P 04/02/15 7.5 0.00 0.10
ARIA 150402P00008000 P 04/02/15 8.0 0.00 0.15
ARIA 150402P00008500 P 04/02/15 8.5 0.10 0.20
ARIA 150402P00009000 P 04/02/15 9.0 0.40 0.60
ARIA 150402P00009500 P 04/02/15 9.5 0.80 1.15
ARIA 150402P00010000 P 04/02/15 10.0 1.30 1.70
ARIA 150402P00010500 P 04/02/15 10.5 1.75 2.20
ARIA 150402P00011000 P 04/02/15 11.0 2.25 2.70
ARIA 150402P00011500 P 04/02/15 11.5 2.75 3.20
ARIA 150402P00012000 P 04/02/15 12.0 3.20 3.70
ARIA 150402P00012500 P 04/02/15 12.5 3.70 4.20
ARIA 150402P00013000 P 04/02/15 13.0 3.90 4.80
ARIA 150402P00013500 P 04/02/15 13.5 4.70 5.20
ARIA 150402P00014000 P 04/02/15 14.0 4.90 6.00
ARIA 150402P00014500 P 04/02/15 14.5 5.60 6.30
ARIA 150402P00015000 P 04/02/15 15.0 4.20 7.00
ARIA 150402P00015500 P 04/02/15 15.5 6.50 7.50
ARIA 150402P00016000 P 04/02/15 16.0 5.20 8.00
ARIA 150402P00017000 P 04/02/15 17.0 8.10 8.80
ARIA 150410C00000500 C 04/10/15 0.5 7.70 8.50
ARIA 150410C00001000 C 04/10/15 1.0 7.00 8.10
ARIA 150410C00001500 C 04/10/15 1.5 4.80 9.30
ARIA 150410C00002000 C 04/10/15 2.0 4.30 8.80
ARIA 150410C00002500 C 04/10/15 2.5 3.80 8.30
ARIA 150410C00003000 C 04/10/15 3.0 3.30 7.80
ARIA 150410C00003500 C 04/10/15 3.5 2.70 5.40
ARIA 150410C00004000 C 04/10/15 4.0 2.45 6.10
ARIA 150410C00004500 C 04/10/15 4.5 2.80 5.60
ARIA 150410C00005000 C 04/10/15 5.0 1.45 5.10
ARIA 150410C00005500 C 04/10/15 5.5 2.70 3.30
ARIA 150410C00006000 C 04/10/15 6.0 2.20 3.10
ARIA 150410C00006500 C 04/10/15 6.5 1.70 2.60
ARIA 150410C00007000 C 04/10/15 7.0 1.20 1.80
ARIA 150410C00007500 C 04/10/15 7.5 0.90 1.30
ARIA 150410C00008000 C 04/10/15 8.0 0.50 0.85
ARIA 150410C00008500 C 04/10/15 8.5 0.25 0.55
ARIA 150410C00009000 C 04/10/15 9.0 0.15 0.30
ARIA 150410C00009500 C 04/10/15 9.5 0.05 0.15
ARIA 150410C00010000 C 04/10/15 10.0 0.00 0.25
ARIA 150410C00010500 C 04/10/15 10.5 0.00 0.25
ARIA 150410C00011000 C 04/10/15 11.0 0.00 0.25
ARIA 150410C00011500 C 04/10/15 11.5 0.00 0.20
ARIA 150410C00012000 C 04/10/15 12.0 0.00 0.20
ARIA 150410C00012500 C 04/10/15 12.5 0.00 0.20
ARIA 150410C00013000 C 04/10/15 13.0 0.00 0.20
ARIA 150410C00013500 C 04/10/15 13.5 0.00 0.20
ARIA 150410C00014000 C 04/10/15 14.0 0.00 0.20
ARIA 150410C00014500 C 04/10/15 14.5 0.00 0.20
ARIA 150410C00015000 C 04/10/15 15.0 0.00 0.20
ARIA 150410C00015500 C 04/10/15 15.5 0.00 0.20
ARIA 150410C00016000 C 04/10/15 16.0 0.00 0.15
ARIA 150410C00017000 C 04/10/15 17.0 0.00 0.10
ARIA 150410P00000500 P 04/10/15 0.5 0.00 0.10
ARIA 150410P00001000 P 04/10/15 1.0 0.00 0.10
ARIA 150410P00001500 P 04/10/15 1.5 0.00 0.10
ARIA 150410P00002000 P 04/10/15 2.0 0.00 0.10
ARIA 150410P00002500 P 04/10/15 2.5 0.00 0.10
ARIA 150410P00003000 P 04/10/15 3.0 0.00 0.10
ARIA 150410P00003500 P 04/10/15 3.5 0.00 0.10
ARIA 150410P00004000 P 04/10/15 4.0 0.00 0.10
ARIA 150410P00004500 P 04/10/15 4.5 0.00 0.10
ARIA 150410P00005000 P 04/10/15 5.0 0.00 0.10
ARIA 150410P00005500 P 04/10/15 5.5 0.00 0.15
ARIA 150410P00006000 P 04/10/15 6.0 0.00 0.15
ARIA 150410P00006500 P 04/10/15 6.5 0.00 0.20
ARIA 150410P00007000 P 04/10/15 7.0 0.00 0.15
ARIA 150410P00007500 P 04/10/15 7.5 0.00 0.25
ARIA 150410P00008000 P 04/10/15 8.0 0.10 0.20
ARIA 150410P00008500 P 04/10/15 8.5 0.25 0.50
ARIA 150410P00009000 P 04/10/15 9.0 0.55 0.90
ARIA 150410P00009500 P 04/10/15 9.5 0.90 1.35
ARIA 150410P00010000 P 04/10/15 10.0 1.35 1.85
ARIA 150410P00010500 P 04/10/15 10.5 1.80 2.40
ARIA 150410P00011000 P 04/10/15 11.0 2.30 2.85
ARIA 150410P00011500 P 04/10/15 11.5 2.75 3.30
ARIA 150410P00012000 P 04/10/15 12.0 3.20 3.80
ARIA 150410P00012500 P 04/10/15 12.5 3.70 4.30
ARIA 150410P00013000 P 04/10/15 13.0 4.30 4.80
ARIA 150410P00013500 P 04/10/15 13.5 4.80 5.30
ARIA 150410P00014000 P 04/10/15 14.0 5.20 5.80
ARIA 150410P00014500 P 04/10/15 14.5 5.70 6.30
ARIA 150410P00015000 P 04/10/15 15.0 6.20 6.80
ARIA 150410P00015500 P 04/10/15 15.5 6.70 7.30
ARIA 150410P00016000 P 04/10/15 16.0 7.20 7.70
ARIA 150410P00017000 P 04/10/15 17.0 8.20 8.70
ARIA 150417C00001000 C 04/17/15 1.0 7.20 8.10
ARIA 150417C00001500 C 04/17/15 1.5 6.70 7.50
ARIA 150417C00002000 C 04/17/15 2.0 5.80 7.50
ARIA 150417C00002500 C 04/17/15 2.5 5.70 6.50
ARIA 150417C00003000 C 04/17/15 3.0 5.00 6.20
ARIA 150417C00003500 C 04/17/15 3.5 4.80 5.40
ARIA 150417C00004000 C 04/17/15 4.0 4.30 4.90
ARIA 150417C00004500 C 04/17/15 4.5 3.70 4.50
ARIA 150417C00005000 C 04/17/15 5.0 3.20 3.80
ARIA 150417C00005500 C 04/17/15 5.5 2.80 3.30
ARIA 150417C00006000 C 04/17/15 6.0 2.30 2.80
ARIA 150417C00006500 C 04/17/15 6.5 1.85 2.30
ARIA 150417C00007000 C 04/17/15 7.0 1.40 1.80
ARIA 150417C00007500 C 04/17/15 7.5 0.95 1.35
ARIA 150417C00008000 C 04/17/15 8.0 0.70 0.85
ARIA 150417C00008500 C 04/17/15 8.5 0.40 0.55
ARIA 150417C00009000 C 04/17/15 9.0 0.25 0.35
ARIA 150417C00009500 C 04/17/15 9.5 0.15 0.25
ARIA 150417C00010000 C 04/17/15 10.0 0.10 0.20
ARIA 150417C00010500 C 04/17/15 10.5 0.05 0.20
ARIA 150417C00011000 C 04/17/15 11.0 0.00 0.20
ARIA 150417C00011500 C 04/17/15 11.5 0.00 0.20
ARIA 150417C00012000 C 04/17/15 12.0 0.00 0.15
ARIA 150417C00012500 C 04/17/15 12.5 0.00 0.15
ARIA 150417C00013000 C 04/17/15 13.0 0.00 0.15
ARIA 150417C00013500 C 04/17/15 13.5 0.00 0.15
ARIA 150417C00014000 C 04/17/15 14.0 0.00 0.15
ARIA 150417C00014500 C 04/17/15 14.5 0.00 0.15
ARIA 150417C00015000 C 04/17/15 15.0 0.00 0.15
ARIA 150417C00015500 C 04/17/15 15.5 0.00 0.15
ARIA 150417C00016000 C 04/17/15 16.0 0.00 0.15
ARIA 150417C00017000 C 04/17/15 17.0 0.00 0.15
ARIA 150417P00001000 P 04/17/15 1.0 0.00 0.10
ARIA 150417P00001500 P 04/17/15 1.5 0.00 0.10
ARIA 150417P00002000 P 04/17/15 2.0 0.00 0.10
ARIA 150417P00002500 P 04/17/15 2.5 0.00 0.10
ARIA 150417P00003000 P 04/17/15 3.0 0.00 0.10
ARIA 150417P00003500 P 04/17/15 3.5 0.00 0.10
ARIA 150417P00004000 P 04/17/15 4.0 0.00 0.10
ARIA 150417P00004500 P 04/17/15 4.5 0.00 0.10
ARIA 150417P00005000 P 04/17/15 5.0 0.00 0.10
ARIA 150417P00005500 P 04/17/15 5.5 0.00 0.10
ARIA 150417P00006000 P 04/17/15 6.0 0.00 0.10
ARIA 150417P00006500 P 04/17/15 6.5 0.00 0.10
ARIA 150417P00007000 P 04/17/15 7.0 0.00 0.15
ARIA 150417P00007500 P 04/17/15 7.5 0.05 0.20
ARIA 150417P00008000 P 04/17/15 8.0 0.15 0.35
ARIA 150417P00008500 P 04/17/15 8.5 0.35 0.45
ARIA 150417P00009000 P 04/17/15 9.0 0.65 0.90
ARIA 150417P00009500 P 04/17/15 9.5 1.05 1.40
ARIA 150417P00010000 P 04/17/15 10.0 1.45 1.80
ARIA 150417P00010500 P 04/17/15 10.5 1.90 2.30
ARIA 150417P00011000 P 04/17/15 11.0 2.35 2.75
ARIA 150417P00011500 P 04/17/15 11.5 2.80 3.30
ARIA 150417P00012000 P 04/17/15 12.0 3.30 3.80
ARIA 150417P00012500 P 04/17/15 12.5 3.80 4.30
ARIA 150417P00013000 P 04/17/15 13.0 4.30 4.80
ARIA 150417P00013500 P 04/17/15 13.5 4.80 5.30
ARIA 150417P00014000 P 04/17/15 14.0 5.30 5.80
ARIA 150417P00014500 P 04/17/15 14.5 5.80 6.30
ARIA 150417P00015000 P 04/17/15 15.0 6.30 6.80
ARIA 150417P00015500 P 04/17/15 15.5 6.80 7.30
ARIA 150417P00016000 P 04/17/15 16.0 7.30 7.80
ARIA 150417P00017000 P 04/17/15 17.0 8.20 8.80
ARIA 150424C00000500 C 04/24/15 0.5 5.70 10.20
ARIA 150424C00001000 C 04/24/15 1.0 5.30 9.70
ARIA 150424C00001500 C 04/24/15 1.5 4.80 9.20
ARIA 150424C00002000 C 04/24/15 2.0 4.30 8.70
ARIA 150424C00002500 C 04/24/15 2.5 4.20 8.30
ARIA 150424C00003000 C 04/24/15 3.0 3.70 5.90
ARIA 150424C00003500 C 04/24/15 3.5 3.20 5.40
ARIA 150424C00004000 C 04/24/15 4.0 2.75 4.90
ARIA 150424C00004500 C 04/24/15 4.5 2.25 4.40
ARIA 150424C00005000 C 04/24/15 5.0 1.75 3.90
ARIA 150424C00005500 C 04/24/15 5.5 1.25 3.40
ARIA 150424C00006000 C 04/24/15 6.0 2.30 2.85
ARIA 150424C00006500 C 04/24/15 6.5 0.80 4.50
ARIA 150424C00007000 C 04/24/15 7.0 0.80 2.55
ARIA 150424C00007500 C 04/24/15 7.5 0.35 1.80
ARIA 150424C00008000 C 04/24/15 8.0 0.20 1.30
ARIA 150424C00008500 C 04/24/15 8.5 0.40 0.80
ARIA 150424C00009000 C 04/24/15 9.0 0.30 0.60
ARIA 150424C00009500 C 04/24/15 9.5 0.00 0.60
ARIA 150424C00010000 C 04/24/15 10.0 0.00 0.60
ARIA 150424C00010500 C 04/24/15 10.5 0.00 1.05
ARIA 150424C00011000 C 04/24/15 11.0 0.00 0.45
ARIA 150424C00011500 C 04/24/15 11.5 0.00 0.85
ARIA 150424C00012000 C 04/24/15 12.0 0.00 0.75
ARIA 150424C00012500 C 04/24/15 12.5 0.00 0.65
ARIA 150424C00013000 C 04/24/15 13.0 0.00 0.60
ARIA 150424C00013500 C 04/24/15 13.5 0.00 0.55
ARIA 150424C00014000 C 04/24/15 14.0 0.00 0.50
ARIA 150424C00014500 C 04/24/15 14.5 0.00 0.45
ARIA 150424C00015000 C 04/24/15 15.0 0.00 0.45
ARIA 150424C00015500 C 04/24/15 15.5 0.00 4.50
ARIA 150424C00016000 C 04/24/15 16.0 0.00 4.50
ARIA 150424C00017000 C 04/24/15 17.0 0.00 0.40
ARIA 150424P00000500 P 04/24/15 0.5 0.00 4.40
ARIA 150424P00001000 P 04/24/15 1.0 0.00 4.80
ARIA 150424P00001500 P 04/24/15 1.5 0.00 4.80
ARIA 150424P00002000 P 04/24/15 2.0 0.00 4.80
ARIA 150424P00002500 P 04/24/15 2.5 0.00 4.80
ARIA 150424P00003000 P 04/24/15 3.0 0.00 4.80
ARIA 150424P00003500 P 04/24/15 3.5 0.00 4.80
ARIA 150424P00004000 P 04/24/15 4.0 0.00 4.80
ARIA 150424P00004500 P 04/24/15 4.5 0.00 4.80
ARIA 150424P00005000 P 04/24/15 5.0 0.00 4.40
ARIA 150424P00005500 P 04/24/15 5.5 0.00 4.50
ARIA 150424P00006000 P 04/24/15 6.0 0.00 4.50
ARIA 150424P00006500 P 04/24/15 6.5 0.00 0.55
ARIA 150424P00007000 P 04/24/15 7.0 0.00 0.75
ARIA 150424P00007500 P 04/24/15 7.5 0.00 1.00
ARIA 150424P00008000 P 04/24/15 8.0 0.00 0.65
ARIA 150424P00008500 P 04/24/15 8.5 0.30 1.50
ARIA 150424P00009000 P 04/24/15 9.0 0.25 1.95
ARIA 150424P00009500 P 04/24/15 9.5 0.25 2.35
ARIA 150424P00010000 P 04/24/15 10.0 0.35 4.50
ARIA 150424P00010500 P 04/24/15 10.5 0.85 2.80
ARIA 150424P00011000 P 04/24/15 11.0 1.60 3.30
ARIA 150424P00011500 P 04/24/15 11.5 2.55 3.90
ARIA 150424P00012000 P 04/24/15 12.0 2.95 5.40
ARIA 150424P00012500 P 04/24/15 12.5 3.40 5.80
ARIA 150424P00013000 P 04/24/15 13.0 3.90 6.40
ARIA 150424P00013500 P 04/24/15 13.5 3.50 6.80
ARIA 150424P00014000 P 04/24/15 14.0 4.80 7.40
ARIA 150424P00014500 P 04/24/15 14.5 4.50 8.30
ARIA 150424P00015000 P 04/24/15 15.0 4.40 8.80
ARIA 150424P00015500 P 04/24/15 15.5 4.80 9.30
ARIA 150424P00016000 P 04/24/15 16.0 5.50 9.80
ARIA 150424P00017000 P 04/24/15 17.0 6.40 10.80
ARIA 150501C00000500 C 05/01/15 0.5 5.70 10.20
ARIA 150501C00001000 C 05/01/15 1.0 5.20 8.30
ARIA 150501C00001500 C 05/01/15 1.5 4.90 7.70
ARIA 150501C00002000 C 05/01/15 2.0 4.30 7.30
ARIA 150501C00002500 C 05/01/15 2.5 3.80 6.70
ARIA 150501C00003000 C 05/01/15 3.0 3.20 7.80
ARIA 150501C00003500 C 05/01/15 3.5 2.75 7.40
ARIA 150501C00004000 C 05/01/15 4.0 2.35 4.90
ARIA 150501C00004500 C 05/01/15 4.5 1.80 6.40
ARIA 150501C00005000 C 05/01/15 5.0 1.30 5.80
ARIA 150501C00005500 C 05/01/15 5.5 0.80 5.20
ARIA 150501C00006000 C 05/01/15 6.0 0.75 2.95
ARIA 150501C00006500 C 05/01/15 6.5 1.30 2.95
ARIA 150501C00007000 C 05/01/15 7.0 0.85 2.70
ARIA 150501C00007500 C 05/01/15 7.5 0.35 2.30
ARIA 150501C00008000 C 05/01/15 8.0 0.65 1.30
ARIA 150501C00008500 C 05/01/15 8.5 0.20 1.00
ARIA 150501C00009000 C 05/01/15 9.0 0.30 0.80
ARIA 150501C00009500 C 05/01/15 9.5 0.00 1.00
ARIA 150501C00010000 C 05/01/15 10.0 0.00 0.95
ARIA 150501C00010500 C 05/01/15 10.5 0.00 1.15
ARIA 150501C00011000 C 05/01/15 11.0 0.00 0.70
ARIA 150501C00011500 C 05/01/15 11.5 0.00 0.95
ARIA 150501C00012000 C 05/01/15 12.0 0.00 0.85
ARIA 150501C00012500 C 05/01/15 12.5 0.00 0.75
ARIA 150501C00013000 C 05/01/15 13.0 0.00 0.70
ARIA 150501C00013500 C 05/01/15 13.5 0.00 0.65
ARIA 150501C00014000 C 05/01/15 14.0 0.00 0.55
ARIA 150501C00014500 C 05/01/15 14.5 0.00 0.55
ARIA 150501C00015000 C 05/01/15 15.0 0.00 0.50
ARIA 150501C00015500 C 05/01/15 15.5 0.00 0.45
ARIA 150501C00016000 C 05/01/15 16.0 0.00 0.45
ARIA 150501C00017000 C 05/01/15 17.0 0.00 0.35
ARIA 150501P00000500 P 05/01/15 0.5 0.00 0.55
ARIA 150501P00001000 P 05/01/15 1.0 0.00 3.20
ARIA 150501P00001500 P 05/01/15 1.5 0.00 3.20
ARIA 150501P00002000 P 05/01/15 2.0 0.00 3.20
ARIA 150501P00002500 P 05/01/15 2.5 0.00 3.20
ARIA 150501P00003000 P 05/01/15 3.0 0.00 3.20
ARIA 150501P00003500 P 05/01/15 3.5 0.00 3.20
ARIA 150501P00004000 P 05/01/15 4.0 0.00 3.20
ARIA 150501P00004500 P 05/01/15 4.5 0.00 0.20
ARIA 150501P00005000 P 05/01/15 5.0 0.00 0.25
ARIA 150501P00005500 P 05/01/15 5.5 0.00 0.35
ARIA 150501P00006000 P 05/01/15 6.0 0.00 0.50
ARIA 150501P00006500 P 05/01/15 6.5 0.00 0.70
ARIA 150501P00007000 P 05/01/15 7.0 0.00 0.60
ARIA 150501P00007500 P 05/01/15 7.5 0.00 1.10
ARIA 150501P00008000 P 05/01/15 8.0 0.00 0.95
ARIA 150501P00008500 P 05/01/15 8.5 0.00 1.65
ARIA 150501P00009000 P 05/01/15 9.0 0.00 2.05
ARIA 150501P00009500 P 05/01/15 9.5 0.35 2.45
ARIA 150501P00010000 P 05/01/15 10.0 0.50 2.90
ARIA 150501P00010500 P 05/01/15 10.5 1.00 3.20
ARIA 150501P00011000 P 05/01/15 11.0 1.45 3.60
ARIA 150501P00011500 P 05/01/15 11.5 2.00 4.00
ARIA 150501P00012000 P 05/01/15 12.0 2.50 4.40
ARIA 150501P00012500 P 05/01/15 12.5 1.80 6.30
ARIA 150501P00013000 P 05/01/15 13.0 2.30 6.80
ARIA 150501P00013500 P 05/01/15 13.5 2.80 7.30
ARIA 150501P00014000 P 05/01/15 14.0 3.30 7.80
ARIA 150501P00014500 P 05/01/15 14.5 3.80 8.30
ARIA 150501P00015000 P 05/01/15 15.0 4.30 8.80
ARIA 150501P00015500 P 05/01/15 15.5 4.80 9.40
ARIA 150501P00016000 P 05/01/15 16.0 5.30 9.80
ARIA 150501P00017000 P 05/01/15 17.0 6.40 10.80
ARIA 150508C00000500 C 05/08/15 0.5 5.70 10.20
ARIA 150508C00001000 C 05/08/15 1.0 5.30 8.30
ARIA 150508C00001500 C 05/08/15 1.5 4.70 9.20
ARIA 150508C00002000 C 05/08/15 2.0 4.30 8.70
ARIA 150508C00002500 C 05/08/15 2.5 3.70 8.20
ARIA 150508C00003000 C 05/08/15 3.0 3.20 7.70
ARIA 150508C00003500 C 05/08/15 3.5 2.80 7.20
ARIA 150508C00004000 C 05/08/15 4.0 2.20 5.30
ARIA 150508C00004500 C 05/08/15 4.5 1.90 6.20
ARIA 150508C00005000 C 05/08/15 5.0 1.30 5.70
ARIA 150508C00005500 C 05/08/15 5.5 0.90 5.30
ARIA 150508C00006000 C 05/08/15 6.0 1.80 2.85
ARIA 150508C00006500 C 05/08/15 6.5 1.80 2.80
ARIA 150508C00007000 C 05/08/15 7.0 0.80 2.25
ARIA 150508C00007500 C 05/08/15 7.5 0.55 1.75
ARIA 150508C00008000 C 05/08/15 8.0 0.45 1.30
ARIA 150508C00008500 C 05/08/15 8.5 0.25 1.70
ARIA 150508C00009000 C 05/08/15 9.0 0.30 0.80
ARIA 150508C00009500 C 05/08/15 9.5 0.15 0.75
ARIA 150508C00010000 C 05/08/15 10.0 0.00 0.70
ARIA 150508C00010500 C 05/08/15 10.5 0.00 1.35
ARIA 150508C00011000 C 05/08/15 11.0 0.00 0.80
ARIA 150508C00011500 C 05/08/15 11.5 0.00 1.10
ARIA 150508C00012000 C 05/08/15 12.0 0.00 1.05
ARIA 150508C00012500 C 05/08/15 12.5 0.00 0.95
ARIA 150508C00013000 C 05/08/15 13.0 0.00 0.90
ARIA 150508C00013500 C 05/08/15 13.5 0.00 0.80
ARIA 150508C00014000 C 05/08/15 14.0 0.00 0.35
ARIA 150508C00014500 C 05/08/15 14.5 0.00 0.70
ARIA 150508C00015000 C 05/08/15 15.0 0.00 0.65
ARIA 150508C00015500 C 05/08/15 15.5 0.00 0.60
ARIA 150508C00016000 C 05/08/15 16.0 0.00 0.55
ARIA 150508P00000500 P 05/08/15 0.5 0.00 0.55
ARIA 150508P00001000 P 05/08/15 1.0 0.00 3.20
ARIA 150508P00001500 P 05/08/15 1.5 0.00 3.20
ARIA 150508P00002000 P 05/08/15 2.0 0.00 3.20
ARIA 150508P00002500 P 05/08/15 2.5 0.00 3.20
ARIA 150508P00003000 P 05/08/15 3.0 0.00 3.20
ARIA 150508P00003500 P 05/08/15 3.5 0.00 3.20
ARIA 150508P00004000 P 05/08/15 4.0 0.00 0.25
ARIA 150508P00004500 P 05/08/15 4.5 0.00 0.35
ARIA 150508P00005000 P 05/08/15 5.0 0.00 0.40
ARIA 150508P00005500 P 05/08/15 5.5 0.00 0.50
ARIA 150508P00006000 P 05/08/15 6.0 0.00 0.70
ARIA 150508P00006500 P 05/08/15 6.5 0.00 0.90
ARIA 150508P00007000 P 05/08/15 7.0 0.00 0.70
ARIA 150508P00007500 P 05/08/15 7.5 0.00 1.30
ARIA 150508P00008000 P 05/08/15 8.0 0.15 1.50
ARIA 150508P00008500 P 05/08/15 8.5 0.30 1.80
ARIA 150508P00009000 P 05/08/15 9.0 0.40 1.40
ARIA 150508P00009500 P 05/08/15 9.5 0.20 2.60
ARIA 150508P00010000 P 05/08/15 10.0 0.55 3.00
ARIA 150508P00010500 P 05/08/15 10.5 0.90 3.40
ARIA 150508P00011000 P 05/08/15 11.0 1.45 3.40
ARIA 150508P00011500 P 05/08/15 11.5 1.95 3.90
ARIA 150508P00012000 P 05/08/15 12.0 3.20 4.60
ARIA 150508P00012500 P 05/08/15 12.5 3.70 5.00
ARIA 150508P00013000 P 05/08/15 13.0 4.10 5.40
ARIA 150508P00013500 P 05/08/15 13.5 2.90 7.40
ARIA 150508P00014000 P 05/08/15 14.0 3.40 7.80
ARIA 150508P00014500 P 05/08/15 14.5 3.90 8.40
ARIA 150508P00015000 P 05/08/15 15.0 4.40 8.80
ARIA 150508P00015500 P 05/08/15 15.5 4.90 9.30
ARIA 150508P00016000 P 05/08/15 16.0 6.10 9.80
ARIA 150515C00001000 C 05/15/15 1.0 7.20 7.90
ARIA 150515C00002000 C 05/15/15 2.0 6.10 6.80
ARIA 150515C00002500 C 05/15/15 2.5 5.30 6.80
ARIA 150515C00003000 C 05/15/15 3.0 5.30 5.80
ARIA 150515C00004000 C 05/15/15 4.0 4.30 4.80
ARIA 150515C00005000 C 05/15/15 5.0 3.40 3.80
ARIA 150515C00006000 C 05/15/15 6.0 2.60 2.80
ARIA 150515C00007000 C 05/15/15 7.0 1.80 1.90
ARIA 150515C00008000 C 05/15/15 8.0 1.10 1.25
ARIA 150515C00009000 C 05/15/15 9.0 0.70 0.80
ARIA 150515C00010000 C 05/15/15 10.0 0.45 0.50
ARIA 150515C00011000 C 05/15/15 11.0 0.25 0.40
ARIA 150515C00012000 C 05/15/15 12.0 0.15 0.25
ARIA 150515C00013000 C 05/15/15 13.0 0.10 0.30
ARIA 150515C00014000 C 05/15/15 14.0 0.10 0.25
ARIA 150515C00015000 C 05/15/15 15.0 0.00 0.25
ARIA 150515C00016000 C 05/15/15 16.0 0.00 0.25
ARIA 150515C00017000 C 05/15/15 17.0 0.00 0.25
ARIA 150515P00001000 P 05/15/15 1.0 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 150515P00004000 P 05/15/15 4.0 0.00 0.10
ARIA 150515P00005000 P 05/15/15 5.0 0.00 0.10
ARIA 150515P00006000 P 05/15/15 6.0 0.00 0.20
ARIA 150515P00007000 P 05/15/15 7.0 0.20 0.35
ARIA 150515P00008000 P 05/15/15 8.0 0.55 0.70
ARIA 150515P00009000 P 05/15/15 9.0 1.10 1.35
ARIA 150515P00010000 P 05/15/15 10.0 1.80 2.25
ARIA 150515P00011000 P 05/15/15 11.0 2.60 3.00
ARIA 150515P00012000 P 05/15/15 12.0 3.50 3.90
ARIA 150515P00013000 P 05/15/15 13.0 4.40 4.90
ARIA 150515P00014000 P 05/15/15 14.0 5.40 5.90
ARIA 150515P00015000 P 05/15/15 15.0 6.30 6.90
ARIA 150515P00016000 P 05/15/15 16.0 7.30 7.90
ARIA 150515P00017000 P 05/15/15 17.0 8.30 8.80
ARIA 150821C00001000 C 08/21/15 1.0 7.20 7.90
ARIA 150821C00002000 C 08/21/15 2.0 6.20 6.80
ARIA 150821C00003000 C 08/21/15 3.0 5.20 5.80
ARIA 150821C00004000 C 08/21/15 4.0 4.20 4.90
ARIA 150821C00005000 C 08/21/15 5.0 3.30 4.00
ARIA 150821C00006000 C 08/21/15 6.0 2.50 3.10
ARIA 150821C00007000 C 08/21/15 7.0 2.10 2.40
ARIA 150821C00008000 C 08/21/15 8.0 1.60 1.85
ARIA 150821C00009000 C 08/21/15 9.0 1.20 1.40
ARIA 150821C00010000 C 08/21/15 10.0 1.00 1.05
ARIA 150821C00011000 C 08/21/15 11.0 0.75 0.80
ARIA 150821C00012000 C 08/21/15 12.0 0.60 0.75
ARIA 150821C00013000 C 08/21/15 13.0 0.30 0.65
ARIA 150821C00014000 C 08/21/15 14.0 0.25 0.55
ARIA 150821C00015000 C 08/21/15 15.0 0.20 0.45
ARIA 150821C00016000 C 08/21/15 16.0 0.15 0.40
ARIA 150821C00017000 C 08/21/15 17.0 0.15 0.30
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 0.15
ARIA 150821P00004000 P 08/21/15 4.0 0.00 0.20
ARIA 150821P00005000 P 08/21/15 5.0 0.10 0.30
ARIA 150821P00006000 P 08/21/15 6.0 0.25 0.45
ARIA 150821P00007000 P 08/21/15 7.0 0.60 0.75
ARIA 150821P00008000 P 08/21/15 8.0 1.05 1.25
ARIA 150821P00009000 P 08/21/15 9.0 1.60 1.95
ARIA 150821P00010000 P 08/21/15 10.0 2.30 2.80
ARIA 150821P00011000 P 08/21/15 11.0 3.00 3.60
ARIA 150821P00012000 P 08/21/15 12.0 3.90 4.40
ARIA 150821P00013000 P 08/21/15 13.0 4.70 5.30
ARIA 150821P00014000 P 08/21/15 14.0 5.60 6.20
ARIA 150821P00015000 P 08/21/15 15.0 6.50 7.20
ARIA 150821P00016000 P 08/21/15 16.0 7.50 8.20
ARIA 150821P00017000 P 08/21/15 17.0 8.40 9.10
ARIA 151120C00001000 C 11/20/15 1.0 7.20 7.90
ARIA 151120C00002000 C 11/20/15 2.0 6.20 6.90
ARIA 151120C00003000 C 11/20/15 3.0 5.20 5.90
ARIA 151120C00004000 C 11/20/15 4.0 4.20 5.00
ARIA 151120C00005000 C 11/20/15 5.0 3.40 4.10
ARIA 151120C00006000 C 11/20/15 6.0 2.70 3.40
ARIA 151120C00007000 C 11/20/15 7.0 2.10 2.80
ARIA 151120C00008000 C 11/20/15 8.0 1.80 2.25
ARIA 151120C00009000 C 11/20/15 9.0 1.40 1.85
ARIA 151120C00010000 C 11/20/15 10.0 1.20 1.50
ARIA 151120C00011000 C 11/20/15 11.0 0.85 1.30
ARIA 151120C00012000 C 11/20/15 12.0 0.65 1.05
ARIA 151120C00013000 C 11/20/15 13.0 0.50 0.90
ARIA 151120C00014000 C 11/20/15 14.0 0.35 0.80
ARIA 151120C00015000 C 11/20/15 15.0 0.30 0.70
ARIA 151120C00016000 C 11/20/15 16.0 0.25 0.60
ARIA 151120C00017000 C 11/20/15 17.0 0.20 0.55
ARIA 151120P00001000 P 11/20/15 1.0 0.00 0.10
ARIA 151120P00002000 P 11/20/15 2.0 0.00 0.15
ARIA 151120P00003000 P 11/20/15 3.0 0.00 0.20
ARIA 151120P00004000 P 11/20/15 4.0 0.05 0.35
ARIA 151120P00005000 P 11/20/15 5.0 0.25 0.55
ARIA 151120P00006000 P 11/20/15 6.0 0.50 0.85
ARIA 151120P00007000 P 11/20/15 7.0 0.90 1.15
ARIA 151120P00008000 P 11/20/15 8.0 1.40 1.85
ARIA 151120P00009000 P 11/20/15 9.0 2.00 2.45
ARIA 151120P00010000 P 11/20/15 10.0 2.60 3.20
ARIA 151120P00011000 P 11/20/15 11.0 3.40 4.00
ARIA 151120P00012000 P 11/20/15 12.0 4.20 4.80
ARIA 151120P00013000 P 11/20/15 13.0 5.00 5.70
ARIA 151120P00014000 P 11/20/15 14.0 5.80 6.60
ARIA 151120P00015000 P 11/20/15 15.0 6.70 7.50
ARIA 151120P00016000 P 11/20/15 16.0 7.60 8.40
ARIA 151120P00017000 P 11/20/15 17.0 8.60 9.40
ARIA 160115C00001000 C 01/15/16 1.0 7.20 8.40
ARIA 160115C00002000 C 01/15/16 2.0 6.20 6.90
ARIA 160115C00002500 C 01/15/16 2.5 5.70 6.70
ARIA 160115C00003000 C 01/15/16 3.0 5.20 5.70
ARIA 160115C00003500 C 01/15/16 3.5 4.60 5.50
ARIA 160115C00004000 C 01/15/16 4.0 4.20 5.10
ARIA 160115C00004500 C 01/15/16 4.5 3.80 4.70
ARIA 160115C00005000 C 01/15/16 5.0 3.40 4.30
ARIA 160115C00005500 C 01/15/16 5.5 3.10 4.00
ARIA 160115C00007000 C 01/15/16 7.0 2.65 2.95
ARIA 160115C00010000 C 01/15/16 10.0 1.35 1.70
ARIA 160115C00012000 C 01/15/16 12.0 0.65 1.15
ARIA 160115C00015000 C 01/15/16 15.0 0.50 0.70
ARIA 160115P00001000 P 01/15/16 1.0 0.00 0.15
ARIA 160115P00002000 P 01/15/16 2.0 0.00 0.20
ARIA 160115P00002500 P 01/15/16 2.5 0.00 0.20
ARIA 160115P00003000 P 01/15/16 3.0 0.05 0.20
ARIA 160115P00003500 P 01/15/16 3.5 0.10 0.25
ARIA 160115P00004000 P 01/15/16 4.0 0.20 0.30
ARIA 160115P00004500 P 01/15/16 4.5 0.25 0.50
ARIA 160115P00005000 P 01/15/16 5.0 0.45 0.55
ARIA 160115P00005500 P 01/15/16 5.5 0.45 0.80
ARIA 160115P00007000 P 01/15/16 7.0 1.15 1.50
ARIA 160115P00010000 P 01/15/16 10.0 2.90 3.40
ARIA 160115P00012000 P 01/15/16 12.0 4.10 5.00
ARIA 160115P00015000 P 01/15/16 15.0 6.90 7.20
ARIA 170120C00001000 C 01/20/17 1.0 5.40 9.30
ARIA 170120C00002000 C 01/20/17 2.0 5.40 7.80
ARIA 170120C00003000 C 01/20/17 3.0 3.50 7.00
ARIA 170120C00004000 C 01/20/17 4.0 2.70 6.10
ARIA 170120C00005000 C 01/20/17 5.0 3.20 5.30
ARIA 170120C00007000 C 01/20/17 7.0 2.35 4.50
ARIA 170120C00010000 C 01/20/17 10.0 1.75 3.00
ARIA 170120C00012000 C 01/20/17 12.0 0.75 2.95
ARIA 170120C00015000 C 01/20/17 15.0 1.25 1.55
ARIA 170120P00001000 P 01/20/17 1.0 0.00 1.20
ARIA 170120P00002000 P 01/20/17 2.0 0.00 3.40
ARIA 170120P00003000 P 01/20/17 3.0 0.10 0.65
ARIA 170120P00004000 P 01/20/17 4.0 0.20 1.40
ARIA 170120P00005000 P 01/20/17 5.0 0.65 1.35
ARIA 170120P00007000 P 01/20/17 7.0 0.85 2.75
ARIA 170120P00010000 P 01/20/17 10.0 2.45 4.90
ARIA 170120P00012000 P 01/20/17 12.0 3.90 6.10
ARIA 170120P00015000 P 01/20/17 15.0 6.40 9.30

OPRA data is delayed 15 minutes.