Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-12-09)Premium Content

Ariad Pharmaceuticals Inc (ARIA)
As of Jan 24 2017 2:11PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ARIA 170127C00006000 C 01/27/17 6.0 15.40 20.00
ARIA 170127C00008000 C 01/27/17 8.0 13.40 18.00
ARIA 170127C00008500 C 01/27/17 8.5 12.90 17.50
ARIA 170127C00009000 C 01/27/17 9.0 12.40 17.00
ARIA 170127C00009500 C 01/27/17 9.5 11.90 16.50
ARIA 170127C00010000 C 01/27/17 10.0 11.50 16.00
ARIA 170127C00010500 C 01/27/17 10.5 10.90 15.50
ARIA 170127C00011000 C 01/27/17 11.0 10.50 15.00
ARIA 170127C00011500 C 01/27/17 11.5 9.90 14.50
ARIA 170127C00012000 C 01/27/17 12.0 10.50 14.20
ARIA 170127C00012500 C 01/27/17 12.5 8.90 13.50
ARIA 170127C00013000 C 01/27/17 13.0 8.50 13.00
ARIA 170127C00013500 C 01/27/17 13.5 7.90 12.50
ARIA 170127C00014000 C 01/27/17 14.0 8.80 12.20
ARIA 170127C00014500 C 01/27/17 14.5 6.90 11.50
ARIA 170127C00015000 C 01/27/17 15.0 7.70 11.20
ARIA 170127C00015500 C 01/27/17 15.5 5.90 10.50
ARIA 170127C00016000 C 01/27/17 16.0 5.50 10.00
ARIA 170127C00016500 C 01/27/17 16.5 5.00 9.50
ARIA 170127C00017000 C 01/27/17 17.0 5.50 9.20
ARIA 170127C00017500 C 01/27/17 17.5 4.00 8.50
ARIA 170127C00018000 C 01/27/17 18.0 3.50 8.00
ARIA 170127C00018500 C 01/27/17 18.5 2.95 7.50
ARIA 170127C00019000 C 01/27/17 19.0 2.45 7.00
ARIA 170127C00019500 C 01/27/17 19.5 1.95 6.50
ARIA 170127C00020000 C 01/27/17 20.0 1.50 6.20
ARIA 170127C00020500 C 01/27/17 20.5 0.95 5.50
ARIA 170127C00021000 C 01/27/17 21.0 1.15 5.20
ARIA 170127C00021500 C 01/27/17 21.5 0.20 4.90
ARIA 170127C00022000 C 01/27/17 22.0 0.00 4.30
ARIA 170127C00022500 C 01/27/17 22.5 0.00 4.80
ARIA 170127C00023000 C 01/27/17 23.0 0.00 4.80
ARIA 170127C00023500 C 01/27/17 23.5 0.00 3.90
ARIA 170127C00024000 C 01/27/17 24.0 0.00 0.05
ARIA 170127C00024500 C 01/27/17 24.5 0.00 0.10
ARIA 170127C00025000 C 01/27/17 25.0 0.00 0.15
ARIA 170127C00025500 C 01/27/17 25.5 0.00 0.15
ARIA 170127C00026000 C 01/27/17 26.0 0.00 0.10
ARIA 170127C00026500 C 01/27/17 26.5 0.00 0.10
ARIA 170127C00027000 C 01/27/17 27.0 0.00 0.10
ARIA 170127C00027500 C 01/27/17 27.5 0.00 0.10
ARIA 170127C00028000 C 01/27/17 28.0 0.00 0.10
ARIA 170127C00028500 C 01/27/17 28.5 0.00 0.10
ARIA 170127C00029000 C 01/27/17 29.0 0.00 0.10
ARIA 170127C00029500 C 01/27/17 29.5 0.00 0.10
ARIA 170127C00030000 C 01/27/17 30.0 0.00 0.10
ARIA 170127C00030500 C 01/27/17 30.5 0.00 0.10
ARIA 170127C00031000 C 01/27/17 31.0 0.00 0.10
ARIA 170127C00031500 C 01/27/17 31.5 0.00 0.10
ARIA 170127C00032000 C 01/27/17 32.0 0.00 0.10
ARIA 170127C00032500 C 01/27/17 32.5 0.00 0.10
ARIA 170127C00033000 C 01/27/17 33.0 0.00 0.10
ARIA 170127C00033500 C 01/27/17 33.5 0.00 0.10
ARIA 170127C00034000 C 01/27/17 34.0 0.00 0.10
ARIA 170127P00006000 P 01/27/17 6.0 0.00 0.10
ARIA 170127P00008000 P 01/27/17 8.0 0.00 0.10
ARIA 170127P00008500 P 01/27/17 8.5 0.00 0.10
ARIA 170127P00009000 P 01/27/17 9.0 0.00 0.10
ARIA 170127P00009500 P 01/27/17 9.5 0.00 0.10
ARIA 170127P00010000 P 01/27/17 10.0 0.00 0.10
ARIA 170127P00010500 P 01/27/17 10.5 0.00 0.10
ARIA 170127P00011000 P 01/27/17 11.0 0.00 0.10
ARIA 170127P00011500 P 01/27/17 11.5 0.00 0.10
ARIA 170127P00012000 P 01/27/17 12.0 0.00 0.10
ARIA 170127P00012500 P 01/27/17 12.5 0.00 0.10
ARIA 170127P00013000 P 01/27/17 13.0 0.00 0.10
ARIA 170127P00013500 P 01/27/17 13.5 0.00 0.10
ARIA 170127P00014000 P 01/27/17 14.0 0.00 0.10
ARIA 170127P00014500 P 01/27/17 14.5 0.00 0.10
ARIA 170127P00015000 P 01/27/17 15.0 0.00 0.10
ARIA 170127P00015500 P 01/27/17 15.5 0.00 0.10
ARIA 170127P00016000 P 01/27/17 16.0 0.00 0.10
ARIA 170127P00016500 P 01/27/17 16.5 0.00 0.10
ARIA 170127P00017000 P 01/27/17 17.0 0.00 0.10
ARIA 170127P00017500 P 01/27/17 17.5 0.00 0.10
ARIA 170127P00018000 P 01/27/17 18.0 0.00 0.10
ARIA 170127P00018500 P 01/27/17 18.5 0.00 0.10
ARIA 170127P00019000 P 01/27/17 19.0 0.00 0.10
ARIA 170127P00019500 P 01/27/17 19.5 0.00 0.05
ARIA 170127P00020000 P 01/27/17 20.0 0.00 0.05
ARIA 170127P00020500 P 01/27/17 20.5 0.00 0.05
ARIA 170127P00021000 P 01/27/17 21.0 0.00 0.05
ARIA 170127P00021500 P 01/27/17 21.5 0.00 0.05
ARIA 170127P00022000 P 01/27/17 22.0 0.00 0.05
ARIA 170127P00022500 P 01/27/17 22.5 0.00 3.30
ARIA 170127P00023000 P 01/27/17 23.0 0.00 3.90
ARIA 170127P00023500 P 01/27/17 23.5 0.00 4.60
ARIA 170127P00024000 P 01/27/17 24.0 0.00 4.80
ARIA 170127P00024500 P 01/27/17 24.5 0.00 4.80
ARIA 170127P00025000 P 01/27/17 25.0 0.00 4.80
ARIA 170127P00025500 P 01/27/17 25.5 0.10 4.90
ARIA 170127P00026000 P 01/27/17 26.0 0.20 4.90
ARIA 170127P00026500 P 01/27/17 26.5 0.60 5.20
ARIA 170127P00027000 P 01/27/17 27.0 1.05 5.80
ARIA 170127P00027500 P 01/27/17 27.5 1.55 6.20
ARIA 170127P00028000 P 01/27/17 28.0 2.05 6.80
ARIA 170127P00028500 P 01/27/17 28.5 2.55 7.20
ARIA 170127P00029000 P 01/27/17 29.0 3.10 7.80
ARIA 170127P00029500 P 01/27/17 29.5 3.60 8.20
ARIA 170127P00030000 P 01/27/17 30.0 4.00 8.60
ARIA 170127P00030500 P 01/27/17 30.5 4.60 9.20
ARIA 170127P00031000 P 01/27/17 31.0 5.10 9.70
ARIA 170127P00031500 P 01/27/17 31.5 5.60 10.20
ARIA 170127P00032000 P 01/27/17 32.0 6.10 10.80
ARIA 170127P00032500 P 01/27/17 32.5 6.60 11.20
ARIA 170127P00033000 P 01/27/17 33.0 7.10 11.80
ARIA 170127P00033500 P 01/27/17 33.5 7.60 12.20
ARIA 170127P00034000 P 01/27/17 34.0 8.00 12.60
ARIA 170203C00006000 C 02/03/17 6.0 15.40 20.00
ARIA 170203C00008000 C 02/03/17 8.0 13.40 18.00
ARIA 170203C00008500 C 02/03/17 8.5 12.90 17.50
ARIA 170203C00009000 C 02/03/17 9.0 12.40 17.00
ARIA 170203C00009500 C 02/03/17 9.5 11.90 16.50
ARIA 170203C00010000 C 02/03/17 10.0 11.40 16.00
ARIA 170203C00010500 C 02/03/17 10.5 10.90 15.50
ARIA 170203C00011000 C 02/03/17 11.0 10.40 15.00
ARIA 170203C00011500 C 02/03/17 11.5 9.90 14.50
ARIA 170203C00012000 C 02/03/17 12.0 9.40 14.00
ARIA 170203C00012500 C 02/03/17 12.5 8.90 13.50
ARIA 170203C00013000 C 02/03/17 13.0 8.40 13.00
ARIA 170203C00013500 C 02/03/17 13.5 7.90 12.50
ARIA 170203C00014000 C 02/03/17 14.0 7.40 12.00
ARIA 170203C00014500 C 02/03/17 14.5 6.90 11.50
ARIA 170203C00015000 C 02/03/17 15.0 6.40 11.00
ARIA 170203C00015500 C 02/03/17 15.5 5.90 10.50
ARIA 170203C00016000 C 02/03/17 16.0 5.50 10.20
ARIA 170203C00016500 C 02/03/17 16.5 5.00 9.60
ARIA 170203C00017000 C 02/03/17 17.0 4.50 9.20
ARIA 170203C00017500 C 02/03/17 17.5 4.00 8.60
ARIA 170203C00018000 C 02/03/17 18.0 3.50 8.20
ARIA 170203C00018500 C 02/03/17 18.5 2.95 7.50
ARIA 170203C00019000 C 02/03/17 19.0 2.45 7.00
ARIA 170203C00019500 C 02/03/17 19.5 1.95 6.50
ARIA 170203C00020000 C 02/03/17 20.0 1.50 6.20
ARIA 170203C00020500 C 02/03/17 20.5 0.95 5.50
ARIA 170203C00021000 C 02/03/17 21.0 0.70 5.20
ARIA 170203C00021500 C 02/03/17 21.5 0.20 4.80
ARIA 170203C00022000 C 02/03/17 22.0 0.00 4.30
ARIA 170203C00022500 C 02/03/17 22.5 0.00 4.80
ARIA 170203C00023000 C 02/03/17 23.0 0.00 4.80
ARIA 170203C00023500 C 02/03/17 23.5 0.00 4.80
ARIA 170203C00024000 C 02/03/17 24.0 0.00 0.50
ARIA 170203C00024500 C 02/03/17 24.5 0.00 0.25
ARIA 170203C00025000 C 02/03/17 25.0 0.00 0.25
ARIA 170203C00025500 C 02/03/17 25.5 0.00 0.10
ARIA 170203C00026000 C 02/03/17 26.0 0.00 0.10
ARIA 170203C00026500 C 02/03/17 26.5 0.00 0.10
ARIA 170203C00027000 C 02/03/17 27.0 0.00 0.10
ARIA 170203C00027500 C 02/03/17 27.5 0.00 0.10
ARIA 170203C00028000 C 02/03/17 28.0 0.00 0.10
ARIA 170203C00028500 C 02/03/17 28.5 0.00 0.10
ARIA 170203C00029000 C 02/03/17 29.0 0.00 0.10
ARIA 170203C00029500 C 02/03/17 29.5 0.00 0.10
ARIA 170203C00030000 C 02/03/17 30.0 0.00 0.10
ARIA 170203C00030500 C 02/03/17 30.5 0.00 0.10
ARIA 170203C00031000 C 02/03/17 31.0 0.00 0.10
ARIA 170203C00031500 C 02/03/17 31.5 0.00 0.10
ARIA 170203C00032000 C 02/03/17 32.0 0.00 0.10
ARIA 170203C00032500 C 02/03/17 32.5 0.00 0.10
ARIA 170203C00033000 C 02/03/17 33.0 0.00 0.10
ARIA 170203C00033500 C 02/03/17 33.5 0.00 0.10
ARIA 170203C00034000 C 02/03/17 34.0 0.00 0.10
ARIA 170203P00006000 P 02/03/17 6.0 0.00 0.10
ARIA 170203P00008000 P 02/03/17 8.0 0.00 0.10
ARIA 170203P00008500 P 02/03/17 8.5 0.00 0.10
ARIA 170203P00009000 P 02/03/17 9.0 0.00 0.10
ARIA 170203P00009500 P 02/03/17 9.5 0.00 0.10
ARIA 170203P00010000 P 02/03/17 10.0 0.00 0.10
ARIA 170203P00010500 P 02/03/17 10.5 0.00 0.10
ARIA 170203P00011000 P 02/03/17 11.0 0.00 0.10
ARIA 170203P00011500 P 02/03/17 11.5 0.00 0.10
ARIA 170203P00012000 P 02/03/17 12.0 0.00 0.10
ARIA 170203P00012500 P 02/03/17 12.5 0.00 0.10
ARIA 170203P00013000 P 02/03/17 13.0 0.00 0.10
ARIA 170203P00013500 P 02/03/17 13.5 0.00 0.10
ARIA 170203P00014000 P 02/03/17 14.0 0.00 0.10
ARIA 170203P00014500 P 02/03/17 14.5 0.00 0.10
ARIA 170203P00015000 P 02/03/17 15.0 0.00 0.10
ARIA 170203P00015500 P 02/03/17 15.5 0.00 0.10
ARIA 170203P00016000 P 02/03/17 16.0 0.00 0.10
ARIA 170203P00016500 P 02/03/17 16.5 0.00 0.10
ARIA 170203P00017000 P 02/03/17 17.0 0.00 0.10
ARIA 170203P00017500 P 02/03/17 17.5 0.00 0.10
ARIA 170203P00018000 P 02/03/17 18.0 0.00 0.10
ARIA 170203P00018500 P 02/03/17 18.5 0.00 0.15
ARIA 170203P00019000 P 02/03/17 19.0 0.00 0.05
ARIA 170203P00019500 P 02/03/17 19.5 0.00 0.05
ARIA 170203P00020000 P 02/03/17 20.0 0.00 0.05
ARIA 170203P00020500 P 02/03/17 20.5 0.00 0.05
ARIA 170203P00021000 P 02/03/17 21.0 0.00 0.05
ARIA 170203P00021500 P 02/03/17 21.5 0.00 0.05
ARIA 170203P00022000 P 02/03/17 22.0 0.00 0.05
ARIA 170203P00022500 P 02/03/17 22.5 0.00 3.40
ARIA 170203P00023000 P 02/03/17 23.0 0.00 0.15
ARIA 170203P00023500 P 02/03/17 23.5 0.00 4.80
ARIA 170203P00024000 P 02/03/17 24.0 0.00 4.80
ARIA 170203P00024500 P 02/03/17 24.5 0.00 4.80
ARIA 170203P00025000 P 02/03/17 25.0 0.00 4.80
ARIA 170203P00025500 P 02/03/17 25.5 0.10 4.90
ARIA 170203P00026000 P 02/03/17 26.0 0.20 4.90
ARIA 170203P00026500 P 02/03/17 26.5 0.60 5.20
ARIA 170203P00027000 P 02/03/17 27.0 1.05 5.80
ARIA 170203P00027500 P 02/03/17 27.5 1.55 6.20
ARIA 170203P00028000 P 02/03/17 28.0 2.05 6.80
ARIA 170203P00028500 P 02/03/17 28.5 2.55 7.20
ARIA 170203P00029000 P 02/03/17 29.0 3.10 7.80
ARIA 170203P00029500 P 02/03/17 29.5 3.60 8.20
ARIA 170203P00030000 P 02/03/17 30.0 4.10 8.80
ARIA 170203P00030500 P 02/03/17 30.5 4.60 9.20
ARIA 170203P00031000 P 02/03/17 31.0 5.10 9.80
ARIA 170203P00031500 P 02/03/17 31.5 5.60 10.20
ARIA 170203P00032000 P 02/03/17 32.0 6.10 10.80
ARIA 170203P00032500 P 02/03/17 32.5 6.60 11.20
ARIA 170203P00033000 P 02/03/17 33.0 7.10 11.80
ARIA 170203P00033500 P 02/03/17 33.5 7.60 12.20
ARIA 170203P00034000 P 02/03/17 34.0 8.00 12.60
ARIA 170210C00005500 C 02/10/17 5.5 15.90 20.50
ARIA 170210C00006000 C 02/10/17 6.0 15.40 20.00
ARIA 170210C00006500 C 02/10/17 6.5 14.90 19.50
ARIA 170210C00007000 C 02/10/17 7.0 14.40 19.00
ARIA 170210C00007500 C 02/10/17 7.5 13.90 18.50
ARIA 170210C00008000 C 02/10/17 8.0 13.40 18.00
ARIA 170210C00008500 C 02/10/17 8.5 12.90 17.50
ARIA 170210C00009000 C 02/10/17 9.0 12.40 17.00
ARIA 170210C00009500 C 02/10/17 9.5 11.90 16.50
ARIA 170210C00010000 C 02/10/17 10.0 11.40 16.00
ARIA 170210C00010500 C 02/10/17 10.5 10.90 15.50
ARIA 170210C00011000 C 02/10/17 11.0 10.40 15.00
ARIA 170210C00011500 C 02/10/17 11.5 9.90 14.50
ARIA 170210C00012000 C 02/10/17 12.0 9.40 14.00
ARIA 170210C00012500 C 02/10/17 12.5 8.90 13.50
ARIA 170210C00013000 C 02/10/17 13.0 8.40 13.00
ARIA 170210C00013500 C 02/10/17 13.5 7.90 12.50
ARIA 170210C00014000 C 02/10/17 14.0 7.40 12.00
ARIA 170210C00014500 C 02/10/17 14.5 6.90 11.50
ARIA 170210C00015000 C 02/10/17 15.0 6.40 11.00
ARIA 170210C00015500 C 02/10/17 15.5 5.90 10.50
ARIA 170210C00016000 C 02/10/17 16.0 5.50 10.20
ARIA 170210C00016500 C 02/10/17 16.5 5.00 9.60
ARIA 170210C00017000 C 02/10/17 17.0 4.50 9.20
ARIA 170210C00017500 C 02/10/17 17.5 4.00 8.60
ARIA 170210C00018000 C 02/10/17 18.0 3.50 8.20
ARIA 170210C00018500 C 02/10/17 18.5 3.00 7.60
ARIA 170210C00019000 C 02/10/17 19.0 2.50 7.20
ARIA 170210C00019500 C 02/10/17 19.5 2.00 6.60
ARIA 170210C00020000 C 02/10/17 20.0 1.50 6.20
ARIA 170210C00020500 C 02/10/17 20.5 1.00 5.60
ARIA 170210C00021000 C 02/10/17 21.0 0.70 5.20
ARIA 170210C00021500 C 02/10/17 21.5 0.30 4.90
ARIA 170210C00022000 C 02/10/17 22.0 0.20 4.30
ARIA 170210C00022500 C 02/10/17 22.5 0.00 4.80
ARIA 170210C00023000 C 02/10/17 23.0 0.00 4.80
ARIA 170210C00023500 C 02/10/17 23.5 0.00 4.80
ARIA 170210C00024000 C 02/10/17 24.0 0.00 4.80
ARIA 170210C00024500 C 02/10/17 24.5 0.00 2.75
ARIA 170210C00025000 C 02/10/17 25.0 0.00 0.55
ARIA 170210C00025500 C 02/10/17 25.5 0.00 0.15
ARIA 170210C00026000 C 02/10/17 26.0 0.00 0.10
ARIA 170210C00026500 C 02/10/17 26.5 0.00 0.10
ARIA 170210C00027000 C 02/10/17 27.0 0.00 0.10
ARIA 170210C00027500 C 02/10/17 27.5 0.00 0.10
ARIA 170210C00028000 C 02/10/17 28.0 0.00 0.10
ARIA 170210C00028500 C 02/10/17 28.5 0.00 0.10
ARIA 170210C00029000 C 02/10/17 29.0 0.00 0.10
ARIA 170210C00029500 C 02/10/17 29.5 0.00 0.10
ARIA 170210C00030000 C 02/10/17 30.0 0.00 0.10
ARIA 170210C00030500 C 02/10/17 30.5 0.00 0.10
ARIA 170210C00031000 C 02/10/17 31.0 0.00 0.10
ARIA 170210C00031500 C 02/10/17 31.5 0.00 0.10
ARIA 170210C00032000 C 02/10/17 32.0 0.00 0.10
ARIA 170210C00032500 C 02/10/17 32.5 0.00 0.10
ARIA 170210C00033000 C 02/10/17 33.0 0.00 0.10
ARIA 170210C00033500 C 02/10/17 33.5 0.00 0.10
ARIA 170210C00034000 C 02/10/17 34.0 0.00 0.10
ARIA 170210P00005500 P 02/10/17 5.5 0.00 0.10
ARIA 170210P00006000 P 02/10/17 6.0 0.00 0.10
ARIA 170210P00006500 P 02/10/17 6.5 0.00 0.10
ARIA 170210P00007000 P 02/10/17 7.0 0.00 0.10
ARIA 170210P00007500 P 02/10/17 7.5 0.00 0.10
ARIA 170210P00008000 P 02/10/17 8.0 0.00 0.10
ARIA 170210P00008500 P 02/10/17 8.5 0.00 0.10
ARIA 170210P00009000 P 02/10/17 9.0 0.00 0.10
ARIA 170210P00009500 P 02/10/17 9.5 0.00 0.10
ARIA 170210P00010000 P 02/10/17 10.0 0.00 0.10
ARIA 170210P00010500 P 02/10/17 10.5 0.00 0.10
ARIA 170210P00011000 P 02/10/17 11.0 0.00 0.10
ARIA 170210P00011500 P 02/10/17 11.5 0.00 0.10
ARIA 170210P00012000 P 02/10/17 12.0 0.00 0.10
ARIA 170210P00012500 P 02/10/17 12.5 0.00 0.10
ARIA 170210P00013000 P 02/10/17 13.0 0.00 0.10
ARIA 170210P00013500 P 02/10/17 13.5 0.00 0.10
ARIA 170210P00014000 P 02/10/17 14.0 0.00 0.10
ARIA 170210P00014500 P 02/10/17 14.5 0.00 0.10
ARIA 170210P00015000 P 02/10/17 15.0 0.00 0.10
ARIA 170210P00015500 P 02/10/17 15.5 0.00 0.10
ARIA 170210P00016000 P 02/10/17 16.0 0.00 0.10
ARIA 170210P00016500 P 02/10/17 16.5 0.00 0.10
ARIA 170210P00017000 P 02/10/17 17.0 0.00 0.10
ARIA 170210P00017500 P 02/10/17 17.5 0.00 0.10
ARIA 170210P00018000 P 02/10/17 18.0 0.00 0.25
ARIA 170210P00018500 P 02/10/17 18.5 0.00 0.50
ARIA 170210P00019000 P 02/10/17 19.0 0.00 0.90
ARIA 170210P00019500 P 02/10/17 19.5 0.00 1.55
ARIA 170210P00020000 P 02/10/17 20.0 0.00 0.85
ARIA 170210P00020500 P 02/10/17 20.5 0.00 2.95
ARIA 170210P00021000 P 02/10/17 21.0 0.00 3.10
ARIA 170210P00021500 P 02/10/17 21.5 0.00 3.00
ARIA 170210P00022000 P 02/10/17 22.0 0.00 0.10
ARIA 170210P00022500 P 02/10/17 22.5 0.00 0.10
ARIA 170210P00023000 P 02/10/17 23.0 0.00 0.15
ARIA 170210P00023500 P 02/10/17 23.5 0.00 4.80
ARIA 170210P00024000 P 02/10/17 24.0 0.00 0.90
ARIA 170210P00024500 P 02/10/17 24.5 0.00 2.00
ARIA 170210P00025000 P 02/10/17 25.0 0.00 4.80
ARIA 170210P00025500 P 02/10/17 25.5 0.10 4.90
ARIA 170210P00026000 P 02/10/17 26.0 0.20 4.90
ARIA 170210P00026500 P 02/10/17 26.5 0.60 5.20
ARIA 170210P00027000 P 02/10/17 27.0 0.95 5.50
ARIA 170210P00027500 P 02/10/17 27.5 1.45 6.00
ARIA 170210P00028000 P 02/10/17 28.0 2.05 6.80
ARIA 170210P00028500 P 02/10/17 28.5 2.55 7.20
ARIA 170210P00029000 P 02/10/17 29.0 3.10 7.80
ARIA 170210P00029500 P 02/10/17 29.5 3.60 8.20
ARIA 170210P00030000 P 02/10/17 30.0 4.10 8.70
ARIA 170210P00030500 P 02/10/17 30.5 4.60 9.20
ARIA 170210P00031000 P 02/10/17 31.0 5.10 9.80
ARIA 170210P00031500 P 02/10/17 31.5 5.60 10.20
ARIA 170210P00032000 P 02/10/17 32.0 6.10 10.80
ARIA 170210P00032500 P 02/10/17 32.5 6.60 11.20
ARIA 170210P00033000 P 02/10/17 33.0 7.10 11.80
ARIA 170210P00033500 P 02/10/17 33.5 7.60 12.20
ARIA 170210P00034000 P 02/10/17 34.0 8.10 12.70
ARIA 170217C00001000 C 02/17/17 1.0 20.40 25.00
ARIA 170217C00002000 C 02/17/17 2.0 19.40 24.00
ARIA 170217C00003000 C 02/17/17 3.0 18.40 23.00
ARIA 170217C00004000 C 02/17/17 4.0 17.40 22.00
ARIA 170217C00005000 C 02/17/17 5.0 17.70 20.20
ARIA 170217C00006000 C 02/17/17 6.0 15.40 20.00
ARIA 170217C00007000 C 02/17/17 7.0 15.70 19.00
ARIA 170217C00008000 C 02/17/17 8.0 14.50 17.10
ARIA 170217C00009000 C 02/17/17 9.0 13.90 15.70
ARIA 170217C00010000 C 02/17/17 10.0 12.50 14.90
ARIA 170217C00011000 C 02/17/17 11.0 12.00 13.80
ARIA 170217C00012000 C 02/17/17 12.0 10.70 12.60
ARIA 170217C00013000 C 02/17/17 13.0 9.90 11.10
ARIA 170217C00013500 C 02/17/17 13.5 7.90 12.40
ARIA 170217C00014000 C 02/17/17 14.0 8.60 10.60
ARIA 170217C00014500 C 02/17/17 14.5 6.90 11.40
ARIA 170217C00015000 C 02/17/17 15.0 7.50 9.50
ARIA 170217C00015500 C 02/17/17 15.5 5.90 10.40
ARIA 170217C00016000 C 02/17/17 16.0 7.00 8.70
ARIA 170217C00016500 C 02/17/17 16.5 5.00 9.60
ARIA 170217C00017000 C 02/17/17 17.0 6.10 6.80
ARIA 170217C00017500 C 02/17/17 17.5 4.00 8.60
ARIA 170217C00018000 C 02/17/17 18.0 4.70 6.60
ARIA 170217C00018500 C 02/17/17 18.5 3.00 7.60
ARIA 170217C00019000 C 02/17/17 19.0 3.70 6.20
ARIA 170217C00019500 C 02/17/17 19.5 2.00 6.60
ARIA 170217C00020000 C 02/17/17 20.0 2.95 4.70
ARIA 170217C00020500 C 02/17/17 20.5 1.00 5.40
ARIA 170217C00021000 C 02/17/17 21.0 0.75 5.00
ARIA 170217C00021500 C 02/17/17 21.5 0.50 4.80
ARIA 170217C00022000 C 02/17/17 22.0 1.75 2.00
ARIA 170217C00022500 C 02/17/17 22.5 0.00 4.80
ARIA 170217C00023000 C 02/17/17 23.0 0.90 1.10
ARIA 170217C00023500 C 02/17/17 23.5 0.00 1.05
ARIA 170217C00024000 C 02/17/17 24.0 0.00 0.05
ARIA 170217C00024500 C 02/17/17 24.5 0.00 2.30
ARIA 170217C00025000 C 02/17/17 25.0 0.00 0.90
ARIA 170217C00025500 C 02/17/17 25.5 0.00 0.20
ARIA 170217C00026000 C 02/17/17 26.0 0.00 0.10
ARIA 170217C00026500 C 02/17/17 26.5 0.00 0.10
ARIA 170217C00027000 C 02/17/17 27.0 0.00 0.10
ARIA 170217C00027500 C 02/17/17 27.5 0.00 0.10
ARIA 170217C00028000 C 02/17/17 28.0 0.00 0.10
ARIA 170217C00028500 C 02/17/17 28.5 0.00 0.10
ARIA 170217C00029000 C 02/17/17 29.0 0.00 0.10
ARIA 170217C00029500 C 02/17/17 29.5 0.00 0.10
ARIA 170217C00030000 C 02/17/17 30.0 0.00 0.10
ARIA 170217C00030500 C 02/17/17 30.5 0.00 0.10
ARIA 170217C00031000 C 02/17/17 31.0 0.00 0.05
ARIA 170217C00031500 C 02/17/17 31.5 0.00 0.10
ARIA 170217C00032000 C 02/17/17 32.0 0.00 0.05
ARIA 170217C00032500 C 02/17/17 32.5 0.00 0.10
ARIA 170217C00033000 C 02/17/17 33.0 0.00 0.10
ARIA 170217P00001000 P 02/17/17 1.0 0.00 0.10
ARIA 170217P00002000 P 02/17/17 2.0 0.00 0.10
ARIA 170217P00003000 P 02/17/17 3.0 0.00 0.10
ARIA 170217P00004000 P 02/17/17 4.0 0.00 0.10
ARIA 170217P00005000 P 02/17/17 5.0 0.00 0.05
ARIA 170217P00006000 P 02/17/17 6.0 0.00 0.05
ARIA 170217P00007000 P 02/17/17 7.0 0.00 0.05
ARIA 170217P00008000 P 02/17/17 8.0 0.00 0.05
ARIA 170217P00009000 P 02/17/17 9.0 0.00 0.05
ARIA 170217P00010000 P 02/17/17 10.0 0.00 0.05
ARIA 170217P00011000 P 02/17/17 11.0 0.00 0.05
ARIA 170217P00012000 P 02/17/17 12.0 0.00 0.05
ARIA 170217P00013000 P 02/17/17 13.0 0.00 0.05
ARIA 170217P00013500 P 02/17/17 13.5 0.00 0.10
ARIA 170217P00014000 P 02/17/17 14.0 0.00 0.05
ARIA 170217P00014500 P 02/17/17 14.5 0.00 0.10
ARIA 170217P00015000 P 02/17/17 15.0 0.00 0.05
ARIA 170217P00015500 P 02/17/17 15.5 0.00 0.10
ARIA 170217P00016000 P 02/17/17 16.0 0.00 0.05
ARIA 170217P00016500 P 02/17/17 16.5 0.00 0.10
ARIA 170217P00017000 P 02/17/17 17.0 0.00 0.05
ARIA 170217P00017500 P 02/17/17 17.5 0.00 0.25
ARIA 170217P00018000 P 02/17/17 18.0 0.00 0.45
ARIA 170217P00018500 P 02/17/17 18.5 0.00 0.85
ARIA 170217P00019000 P 02/17/17 19.0 0.00 0.85
ARIA 170217P00019500 P 02/17/17 19.5 0.00 0.85
ARIA 170217P00020000 P 02/17/17 20.0 0.05 0.15
ARIA 170217P00020500 P 02/17/17 20.5 0.00 3.10
ARIA 170217P00021000 P 02/17/17 21.0 0.10 0.15
ARIA 170217P00021500 P 02/17/17 21.5 0.00 0.90
ARIA 170217P00022000 P 02/17/17 22.0 0.00 0.15
ARIA 170217P00022500 P 02/17/17 22.5 0.00 0.85
ARIA 170217P00023000 P 02/17/17 23.0 0.00 0.25
ARIA 170217P00023500 P 02/17/17 23.5 0.00 0.85
ARIA 170217P00024000 P 02/17/17 24.0 0.15 0.40
ARIA 170217P00024500 P 02/17/17 24.5 0.00 4.40
ARIA 170217P00025000 P 02/17/17 25.0 0.00 4.80
ARIA 170217P00025500 P 02/17/17 25.5 0.10 4.90
ARIA 170217P00026000 P 02/17/17 26.0 0.50 4.90
ARIA 170217P00026500 P 02/17/17 26.5 0.75 5.20
ARIA 170217P00027000 P 02/17/17 27.0 1.10 5.80
ARIA 170217P00027500 P 02/17/17 27.5 1.50 6.00
ARIA 170217P00028000 P 02/17/17 28.0 2.10 6.80
ARIA 170217P00028500 P 02/17/17 28.5 2.70 7.20
ARIA 170217P00029000 P 02/17/17 29.0 3.10 7.80
ARIA 170217P00029500 P 02/17/17 29.5 3.70 8.20
ARIA 170217P00030000 P 02/17/17 30.0 4.20 8.50
ARIA 170217P00030500 P 02/17/17 30.5 4.70 9.20
ARIA 170217P00031000 P 02/17/17 31.0 5.10 9.80
ARIA 170217P00031500 P 02/17/17 31.5 5.70 10.20
ARIA 170217P00032000 P 02/17/17 32.0 6.10 10.80
ARIA 170217P00032500 P 02/17/17 32.5 6.70 11.20
ARIA 170217P00033000 P 02/17/17 33.0 7.20 11.50
ARIA 170224C00005000 C 02/24/17 5.0 16.40 21.00
ARIA 170224C00008000 C 02/24/17 8.0 13.40 18.00
ARIA 170224C00008500 C 02/24/17 8.5 12.90 17.50
ARIA 170224C00009000 C 02/24/17 9.0 12.40 17.00
ARIA 170224C00009500 C 02/24/17 9.5 11.90 16.50
ARIA 170224C00010000 C 02/24/17 10.0 11.40 16.00
ARIA 170224C00010500 C 02/24/17 10.5 10.90 15.50
ARIA 170224C00011000 C 02/24/17 11.0 10.40 15.00
ARIA 170224C00011500 C 02/24/17 11.5 9.90 14.50
ARIA 170224C00012000 C 02/24/17 12.0 9.40 14.00
ARIA 170224C00012500 C 02/24/17 12.5 8.90 13.50
ARIA 170224C00013000 C 02/24/17 13.0 8.40 13.00
ARIA 170224C00013500 C 02/24/17 13.5 7.90 12.50
ARIA 170224C00014000 C 02/24/17 14.0 7.40 12.00
ARIA 170224C00014500 C 02/24/17 14.5 6.90 11.50
ARIA 170224C00015000 C 02/24/17 15.0 6.40 11.00
ARIA 170224C00015500 C 02/24/17 15.5 5.90 10.50
ARIA 170224C00016000 C 02/24/17 16.0 5.60 10.20
ARIA 170224C00016500 C 02/24/17 16.5 5.00 9.60
ARIA 170224C00017000 C 02/24/17 17.0 4.60 9.20
ARIA 170224C00017500 C 02/24/17 17.5 4.00 8.60
ARIA 170224C00018000 C 02/24/17 18.0 3.60 8.20
ARIA 170224C00018500 C 02/24/17 18.5 3.00 7.60
ARIA 170224C00019000 C 02/24/17 19.0 2.55 7.20
ARIA 170224C00019500 C 02/24/17 19.5 2.05 6.60
ARIA 170224C00020000 C 02/24/17 20.0 1.55 6.20
ARIA 170224C00020500 C 02/24/17 20.5 1.05 5.60
ARIA 170224C00021000 C 02/24/17 21.0 0.55 5.20
ARIA 170224C00021500 C 02/24/17 21.5 0.20 4.90
ARIA 170224C00022000 C 02/24/17 22.0 1.80 2.80
ARIA 170224C00022500 C 02/24/17 22.5 1.30 4.90
ARIA 170224C00023000 C 02/24/17 23.0 0.95 1.00
ARIA 170224C00023500 C 02/24/17 23.5 0.00 4.80
ARIA 170224C00024000 C 02/24/17 24.0 0.00 0.10
ARIA 170224C00024500 C 02/24/17 24.5 0.00 4.80
ARIA 170224C00025000 C 02/24/17 25.0 0.00 4.80
ARIA 170224C00025500 C 02/24/17 25.5 0.00 4.80
ARIA 170224C00026000 C 02/24/17 26.0 0.00 4.80
ARIA 170224C00026500 C 02/24/17 26.5 0.00 4.80
ARIA 170224C00027000 C 02/24/17 27.0 0.00 4.80
ARIA 170224C00027500 C 02/24/17 27.5 0.00 4.80
ARIA 170224C00028000 C 02/24/17 28.0 0.00 4.80
ARIA 170224C00028500 C 02/24/17 28.5 0.00 4.80
ARIA 170224C00029000 C 02/24/17 29.0 0.00 4.80
ARIA 170224C00029500 C 02/24/17 29.5 0.00 4.80
ARIA 170224C00030000 C 02/24/17 30.0 0.00 4.80
ARIA 170224C00030500 C 02/24/17 30.5 0.00 4.80
ARIA 170224C00031000 C 02/24/17 31.0 0.00 4.80
ARIA 170224C00031500 C 02/24/17 31.5 0.00 4.80
ARIA 170224C00032000 C 02/24/17 32.0 0.00 4.80
ARIA 170224C00032500 C 02/24/17 32.5 0.00 4.80
ARIA 170224C00033000 C 02/24/17 33.0 0.00 4.80
ARIA 170224C00033500 C 02/24/17 33.5 0.00 4.80
ARIA 170224C00034000 C 02/24/17 34.0 0.00 4.80
ARIA 170224P00005000 P 02/24/17 5.0 0.00 4.80
ARIA 170224P00008000 P 02/24/17 8.0 0.00 4.80
ARIA 170224P00008500 P 02/24/17 8.5 0.00 4.80
ARIA 170224P00009000 P 02/24/17 9.0 0.00 4.80
ARIA 170224P00009500 P 02/24/17 9.5 0.00 4.80
ARIA 170224P00010000 P 02/24/17 10.0 0.00 0.05
ARIA 170224P00010500 P 02/24/17 10.5 0.00 0.05
ARIA 170224P00011000 P 02/24/17 11.0 0.00 0.05
ARIA 170224P00011500 P 02/24/17 11.5 0.00 0.05
ARIA 170224P00012000 P 02/24/17 12.0 0.00 0.05
ARIA 170224P00012500 P 02/24/17 12.5 0.00 0.05
ARIA 170224P00013000 P 02/24/17 13.0 0.00 0.05
ARIA 170224P00013500 P 02/24/17 13.5 0.00 0.05
ARIA 170224P00014000 P 02/24/17 14.0 0.00 0.05
ARIA 170224P00014500 P 02/24/17 14.5 0.00 0.05
ARIA 170224P00015000 P 02/24/17 15.0 0.00 0.05
ARIA 170224P00015500 P 02/24/17 15.5 0.00 0.05
ARIA 170224P00016000 P 02/24/17 16.0 0.00 0.10
ARIA 170224P00016500 P 02/24/17 16.5 0.00 0.10
ARIA 170224P00017000 P 02/24/17 17.0 0.00 0.10
ARIA 170224P00017500 P 02/24/17 17.5 0.00 0.10
ARIA 170224P00018000 P 02/24/17 18.0 0.00 0.10
ARIA 170224P00018500 P 02/24/17 18.5 0.00 0.10
ARIA 170224P00019000 P 02/24/17 19.0 0.00 0.15
ARIA 170224P00019500 P 02/24/17 19.5 0.00 0.15
ARIA 170224P00020000 P 02/24/17 20.0 0.00 0.15
ARIA 170224P00020500 P 02/24/17 20.5 0.00 0.20
ARIA 170224P00021000 P 02/24/17 21.0 0.10 0.15
ARIA 170224P00021500 P 02/24/17 21.5 0.10 0.15
ARIA 170224P00022000 P 02/24/17 22.0 0.10 0.20
ARIA 170224P00022500 P 02/24/17 22.5 0.00 4.80
ARIA 170224P00023000 P 02/24/17 23.0 0.05 0.20
ARIA 170224P00023500 P 02/24/17 23.5 0.00 4.80
ARIA 170224P00024000 P 02/24/17 24.0 0.00 1.00
ARIA 170224P00024500 P 02/24/17 24.5 0.00 4.80
ARIA 170224P00025000 P 02/24/17 25.0 0.00 4.80
ARIA 170224P00025500 P 02/24/17 25.5 0.10 4.90
ARIA 170224P00026000 P 02/24/17 26.0 0.20 4.90
ARIA 170224P00026500 P 02/24/17 26.5 0.55 5.20
ARIA 170224P00027000 P 02/24/17 27.0 1.05 5.60
ARIA 170224P00027500 P 02/24/17 27.5 1.55 6.20
ARIA 170224P00028000 P 02/24/17 28.0 2.05 6.60
ARIA 170224P00028500 P 02/24/17 28.5 2.55 7.20
ARIA 170224P00029000 P 02/24/17 29.0 3.00 7.60
ARIA 170224P00029500 P 02/24/17 29.5 3.60 8.20
ARIA 170224P00030000 P 02/24/17 30.0 4.00 8.60
ARIA 170224P00030500 P 02/24/17 30.5 4.60 9.20
ARIA 170224P00031000 P 02/24/17 31.0 5.00 9.60
ARIA 170224P00031500 P 02/24/17 31.5 5.60 10.20
ARIA 170224P00032000 P 02/24/17 32.0 6.00 10.60
ARIA 170224P00032500 P 02/24/17 32.5 6.60 11.20
ARIA 170224P00033000 P 02/24/17 33.0 7.00 11.60
ARIA 170224P00033500 P 02/24/17 33.5 7.60 12.20
ARIA 170224P00034000 P 02/24/17 34.0 8.00 12.60
ARIA 170303C00016500 C 03/03/17 16.5 5.00 9.60
ARIA 170303C00017000 C 03/03/17 17.0 4.60 9.20
ARIA 170303C00017500 C 03/03/17 17.5 4.00 8.60
ARIA 170303C00018000 C 03/03/17 18.0 3.60 8.20
ARIA 170303C00018500 C 03/03/17 18.5 3.00 7.60
ARIA 170303C00019000 C 03/03/17 19.0 2.55 7.20
ARIA 170303C00019500 C 03/03/17 19.5 2.05 6.60
ARIA 170303C00020000 C 03/03/17 20.0 1.55 6.20
ARIA 170303C00020500 C 03/03/17 20.5 1.05 5.60
ARIA 170303C00021000 C 03/03/17 21.0 0.55 5.20
ARIA 170303C00021500 C 03/03/17 21.5 0.20 4.90
ARIA 170303C00022000 C 03/03/17 22.0 0.10 4.90
ARIA 170303C00022500 C 03/03/17 22.5 0.00 4.80
ARIA 170303C00023000 C 03/03/17 23.0 0.00 4.80
ARIA 170303C00023500 C 03/03/17 23.5 0.00 4.80
ARIA 170303C00024000 C 03/03/17 24.0 0.00 4.80
ARIA 170303C00024500 C 03/03/17 24.5 0.00 4.80
ARIA 170303C00025000 C 03/03/17 25.0 0.00 2.00
ARIA 170303C00025500 C 03/03/17 25.5 0.00 0.60
ARIA 170303C00026000 C 03/03/17 26.0 0.00 0.25
ARIA 170303C00026500 C 03/03/17 26.5 0.00 0.20
ARIA 170303C00027000 C 03/03/17 27.0 0.00 0.15
ARIA 170303C00027500 C 03/03/17 27.5 0.00 0.15
ARIA 170303C00028000 C 03/03/17 28.0 0.00 0.10
ARIA 170303C00028500 C 03/03/17 28.5 0.00 0.10
ARIA 170303C00029000 C 03/03/17 29.0 0.00 0.10
ARIA 170303C00029500 C 03/03/17 29.5 0.00 0.10
ARIA 170303C00030000 C 03/03/17 30.0 0.00 0.10
ARIA 170303C00030500 C 03/03/17 30.5 0.00 0.10
ARIA 170303C00031000 C 03/03/17 31.0 0.00 0.10
ARIA 170303C00031500 C 03/03/17 31.5 0.00 0.10
ARIA 170303C00032000 C 03/03/17 32.0 0.00 0.10
ARIA 170303C00032500 C 03/03/17 32.5 0.00 0.10
ARIA 170303C00033000 C 03/03/17 33.0 0.00 0.10
ARIA 170303C00033500 C 03/03/17 33.5 0.00 0.10
ARIA 170303C00034000 C 03/03/17 34.0 0.00 0.10
ARIA 170303P00016500 P 03/03/17 16.5 0.00 0.10
ARIA 170303P00017000 P 03/03/17 17.0 0.00 0.10
ARIA 170303P00017500 P 03/03/17 17.5 0.00 0.10
ARIA 170303P00018000 P 03/03/17 18.0 0.00 0.15
ARIA 170303P00018500 P 03/03/17 18.5 0.00 0.15
ARIA 170303P00019000 P 03/03/17 19.0 0.00 0.15
ARIA 170303P00019500 P 03/03/17 19.5 0.00 2.25
ARIA 170303P00020000 P 03/03/17 20.0 0.00 2.85
ARIA 170303P00020500 P 03/03/17 20.5 0.00 3.40
ARIA 170303P00021000 P 03/03/17 21.0 0.00 3.70
ARIA 170303P00021500 P 03/03/17 21.5 0.00 4.10
ARIA 170303P00022000 P 03/03/17 22.0 0.00 2.00
ARIA 170303P00022500 P 03/03/17 22.5 0.00 4.80
ARIA 170303P00023000 P 03/03/17 23.0 0.05 2.25
ARIA 170303P00023500 P 03/03/17 23.5 0.00 4.80
ARIA 170303P00024000 P 03/03/17 24.0 0.00 4.80
ARIA 170303P00024500 P 03/03/17 24.5 0.00 4.80
ARIA 170303P00025000 P 03/03/17 25.0 0.00 4.80
ARIA 170303P00025500 P 03/03/17 25.5 0.10 4.90
ARIA 170303P00026000 P 03/03/17 26.0 0.20 4.90
ARIA 170303P00026500 P 03/03/17 26.5 0.55 5.20
ARIA 170303P00027000 P 03/03/17 27.0 1.05 5.60
ARIA 170303P00027500 P 03/03/17 27.5 1.55 6.20
ARIA 170303P00028000 P 03/03/17 28.0 2.05 6.60
ARIA 170303P00028500 P 03/03/17 28.5 2.55 7.20
ARIA 170303P00029000 P 03/03/17 29.0 3.00 7.60
ARIA 170303P00029500 P 03/03/17 29.5 3.60 8.20
ARIA 170303P00030000 P 03/03/17 30.0 4.00 8.60
ARIA 170303P00030500 P 03/03/17 30.5 4.60 9.20
ARIA 170303P00031000 P 03/03/17 31.0 5.00 9.60
ARIA 170303P00031500 P 03/03/17 31.5 5.60 10.20
ARIA 170303P00032000 P 03/03/17 32.0 6.00 10.60
ARIA 170303P00032500 P 03/03/17 32.5 6.60 11.20
ARIA 170303P00033000 P 03/03/17 33.0 7.00 11.60
ARIA 170303P00033500 P 03/03/17 33.5 7.60 12.20
ARIA 170303P00034000 P 03/03/17 34.0 8.00 12.60
ARIA 170317C00012500 C 03/17/17 12.5 9.00 13.40
ARIA 170317C00015000 C 03/17/17 15.0 6.50 11.00
ARIA 170317C00017500 C 03/17/17 17.5 4.10 8.60
ARIA 170317C00020000 C 03/17/17 20.0 2.90 4.90
ARIA 170317C00022500 C 03/17/17 22.5 0.00 2.25
ARIA 170317C00025000 C 03/17/17 25.0 0.00 0.05
ARIA 170317C00030000 C 03/17/17 30.0 0.00 0.10
ARIA 170317C00035000 C 03/17/17 35.0 0.00 0.10
ARIA 170317P00012500 P 03/17/17 12.5 0.00 0.10
ARIA 170317P00015000 P 03/17/17 15.0 0.00 0.05
ARIA 170317P00017500 P 03/17/17 17.5 0.00 0.80
ARIA 170317P00020000 P 03/17/17 20.0 0.10 0.15
ARIA 170317P00022500 P 03/17/17 22.5 0.10 0.30
ARIA 170317P00025000 P 03/17/17 25.0 0.00 4.80
ARIA 170317P00030000 P 03/17/17 30.0 4.10 8.80
ARIA 170317P00035000 P 03/17/17 35.0 9.10 13.80
ARIA 170519C00002000 C 05/19/17 2.0 19.40 24.00
ARIA 170519C00003000 C 05/19/17 3.0 18.40 23.00
ARIA 170519C00004000 C 05/19/17 4.0 17.50 22.00
ARIA 170519C00005000 C 05/19/17 5.0 16.50 21.00
ARIA 170519C00006000 C 05/19/17 6.0 15.50 20.00
ARIA 170519C00007000 C 05/19/17 7.0 14.60 19.00
ARIA 170519C00008000 C 05/19/17 8.0 13.50 18.00
ARIA 170519C00009000 C 05/19/17 9.0 12.30 14.80
ARIA 170519C00010000 C 05/19/17 10.0 11.50 16.00
ARIA 170519C00011000 C 05/19/17 11.0 12.20 13.20
ARIA 170519C00012000 C 05/19/17 12.0 11.20 12.20
ARIA 170519C00013000 C 05/19/17 13.0 8.50 13.00
ARIA 170519C00014000 C 05/19/17 14.0 9.60 9.90
ARIA 170519C00015000 C 05/19/17 15.0 8.20 11.20
ARIA 170519C00016000 C 05/19/17 16.0 5.80 10.00
ARIA 170519C00017000 C 05/19/17 17.0 5.40 9.20
ARIA 170519C00018000 C 05/19/17 18.0 4.60 7.50
ARIA 170519C00019000 C 05/19/17 19.0 3.70 7.20
ARIA 170519C00020000 C 05/19/17 20.0 3.80 4.40
ARIA 170519C00021000 C 05/19/17 21.0 2.85 5.20
ARIA 170519C00022000 C 05/19/17 22.0 1.90 2.25
ARIA 170519C00023000 C 05/19/17 23.0 0.95 1.00
ARIA 170519C00024000 C 05/19/17 24.0 0.00 0.05
ARIA 170519C00025000 C 05/19/17 25.0 0.00 4.20
ARIA 170519C00026000 C 05/19/17 26.0 0.00 0.50
ARIA 170519C00027000 C 05/19/17 27.0 0.00 0.15
ARIA 170519C00028000 C 05/19/17 28.0 0.00 0.10
ARIA 170519C00029000 C 05/19/17 29.0 0.00 0.10
ARIA 170519C00030000 C 05/19/17 30.0 0.00 0.10
ARIA 170519P00002000 P 05/19/17 2.0 0.00 0.10
ARIA 170519P00003000 P 05/19/17 3.0 0.00 0.10
ARIA 170519P00004000 P 05/19/17 4.0 0.00 0.10
ARIA 170519P00005000 P 05/19/17 5.0 0.00 0.05
ARIA 170519P00006000 P 05/19/17 6.0 0.00 0.05
ARIA 170519P00007000 P 05/19/17 7.0 0.00 0.05
ARIA 170519P00008000 P 05/19/17 8.0 0.00 0.05
ARIA 170519P00009000 P 05/19/17 9.0 0.00 0.05
ARIA 170519P00010000 P 05/19/17 10.0 0.00 0.05
ARIA 170519P00011000 P 05/19/17 11.0 0.00 0.05
ARIA 170519P00012000 P 05/19/17 12.0 0.00 0.05
ARIA 170519P00013000 P 05/19/17 13.0 0.00 0.05
ARIA 170519P00014000 P 05/19/17 14.0 0.00 0.05
ARIA 170519P00015000 P 05/19/17 15.0 0.00 0.05
ARIA 170519P00016000 P 05/19/17 16.0 0.00 0.35
ARIA 170519P00017000 P 05/19/17 17.0 0.00 0.85
ARIA 170519P00018000 P 05/19/17 18.0 0.00 1.00
ARIA 170519P00019000 P 05/19/17 19.0 0.00 2.95
ARIA 170519P00020000 P 05/19/17 20.0 0.00 0.15
ARIA 170519P00021000 P 05/19/17 21.0 0.05 0.20
ARIA 170519P00022000 P 05/19/17 22.0 0.10 0.40
ARIA 170519P00023000 P 05/19/17 23.0 0.15 0.20
ARIA 170519P00024000 P 05/19/17 24.0 0.15 0.30
ARIA 170519P00025000 P 05/19/17 25.0 0.00 4.80
ARIA 170519P00026000 P 05/19/17 26.0 0.10 4.90
ARIA 170519P00027000 P 05/19/17 27.0 0.95 5.50
ARIA 170519P00028000 P 05/19/17 28.0 2.05 6.80
ARIA 170519P00029000 P 05/19/17 29.0 3.10 7.80
ARIA 170519P00030000 P 05/19/17 30.0 4.10 8.70
ARIA 170818C00003000 C 08/18/17 3.0 18.40 23.00
ARIA 170818C00004000 C 08/18/17 4.0 17.40 22.00
ARIA 170818C00005000 C 08/18/17 5.0 16.40 21.00
ARIA 170818C00006000 C 08/18/17 6.0 15.40 20.00
ARIA 170818C00007000 C 08/18/17 7.0 14.40 19.00
ARIA 170818C00008000 C 08/18/17 8.0 13.40 18.00
ARIA 170818C00009000 C 08/18/17 9.0 12.40 17.00
ARIA 170818C00010000 C 08/18/17 10.0 11.40 16.00
ARIA 170818C00011000 C 08/18/17 11.0 10.40 15.00
ARIA 170818C00012000 C 08/18/17 12.0 9.40 14.00
ARIA 170818C00013000 C 08/18/17 13.0 8.40 13.00
ARIA 170818C00014000 C 08/18/17 14.0 7.40 12.00
ARIA 170818C00015000 C 08/18/17 15.0 6.60 11.20
ARIA 170818C00016000 C 08/18/17 16.0 5.60 10.20
ARIA 170818C00017000 C 08/18/17 17.0 4.60 9.20
ARIA 170818C00018000 C 08/18/17 18.0 3.60 8.20
ARIA 170818C00019000 C 08/18/17 19.0 2.65 7.20
ARIA 170818C00020000 C 08/18/17 20.0 3.80 6.20
ARIA 170818C00021000 C 08/18/17 21.0 0.65 4.50
ARIA 170818C00022000 C 08/18/17 22.0 0.20 2.00
ARIA 170818C00023000 C 08/18/17 23.0 0.95 4.90
ARIA 170818C00024000 C 08/18/17 24.0 0.05 0.10
ARIA 170818C00025000 C 08/18/17 25.0 0.00 4.80
ARIA 170818C00026000 C 08/18/17 26.0 0.00 0.70
ARIA 170818C00027000 C 08/18/17 27.0 0.00 0.10
ARIA 170818C00028000 C 08/18/17 28.0 0.00 0.10
ARIA 170818C00029000 C 08/18/17 29.0 0.00 0.10
ARIA 170818C00030000 C 08/18/17 30.0 0.00 0.10
ARIA 170818P00003000 P 08/18/17 3.0 0.00 0.05
ARIA 170818P00004000 P 08/18/17 4.0 0.00 0.05
ARIA 170818P00005000 P 08/18/17 5.0 0.00 0.05
ARIA 170818P00006000 P 08/18/17 6.0 0.00 0.05
ARIA 170818P00007000 P 08/18/17 7.0 0.00 0.05
ARIA 170818P00008000 P 08/18/17 8.0 0.00 0.05
ARIA 170818P00009000 P 08/18/17 9.0 0.00 0.05
ARIA 170818P00010000 P 08/18/17 10.0 0.00 0.05
ARIA 170818P00011000 P 08/18/17 11.0 0.00 0.05
ARIA 170818P00012000 P 08/18/17 12.0 0.00 0.05
ARIA 170818P00013000 P 08/18/17 13.0 0.00 0.05
ARIA 170818P00014000 P 08/18/17 14.0 0.00 0.05
ARIA 170818P00015000 P 08/18/17 15.0 0.00 0.10
ARIA 170818P00016000 P 08/18/17 16.0 0.00 0.60
ARIA 170818P00017000 P 08/18/17 17.0 0.00 1.25
ARIA 170818P00018000 P 08/18/17 18.0 0.00 2.30
ARIA 170818P00019000 P 08/18/17 19.0 0.00 3.40
ARIA 170818P00020000 P 08/18/17 20.0 0.05 0.15
ARIA 170818P00021000 P 08/18/17 21.0 0.05 4.80
ARIA 170818P00022000 P 08/18/17 22.0 0.00 4.80
ARIA 170818P00023000 P 08/18/17 23.0 0.15 0.20
ARIA 170818P00024000 P 08/18/17 24.0 0.00 0.30
ARIA 170818P00025000 P 08/18/17 25.0 0.10 4.80
ARIA 170818P00026000 P 08/18/17 26.0 0.20 4.90
ARIA 170818P00027000 P 08/18/17 27.0 0.95 5.50
ARIA 170818P00028000 P 08/18/17 28.0 2.05 6.80
ARIA 170818P00029000 P 08/18/17 29.0 3.10 7.80
ARIA 170818P00030000 P 08/18/17 30.0 4.10 8.80
ARIA 180119C00002000 C 01/19/18 2.0 19.50 24.20
ARIA 180119C00003000 C 01/19/18 3.0 18.30 23.00
ARIA 180119C00004000 C 01/19/18 4.0 17.30 21.40
ARIA 180119C00005000 C 01/19/18 5.0 16.30 19.10
ARIA 180119C00007000 C 01/19/18 7.0 14.30 18.40
ARIA 180119C00010000 C 01/19/18 10.0 13.60 14.10
ARIA 180119C00012000 C 01/19/18 12.0 11.60 11.80
ARIA 180119C00015000 C 01/19/18 15.0 6.30 9.50
ARIA 180119C00017000 C 01/19/18 17.0 4.50 7.10
ARIA 180119C00020000 C 01/19/18 20.0 3.40 4.20
ARIA 180119C00022000 C 01/19/18 22.0 1.45 2.10
ARIA 180119C00025000 C 01/19/18 25.0 0.00 0.10
ARIA 180119C00027000 C 01/19/18 27.0 0.00 0.15
ARIA 180119C00030000 C 01/19/18 30.0 0.00 0.15
ARIA 180119P00002000 P 01/19/18 2.0 0.00 0.05
ARIA 180119P00003000 P 01/19/18 3.0 0.00 0.05
ARIA 180119P00004000 P 01/19/18 4.0 0.00 0.05
ARIA 180119P00005000 P 01/19/18 5.0 0.00 0.05
ARIA 180119P00007000 P 01/19/18 7.0 0.00 0.05
ARIA 180119P00010000 P 01/19/18 10.0 0.00 0.05
ARIA 180119P00012000 P 01/19/18 12.0 0.00 0.05
ARIA 180119P00015000 P 01/19/18 15.0 0.00 0.10
ARIA 180119P00017000 P 01/19/18 17.0 0.00 1.70
ARIA 180119P00020000 P 01/19/18 20.0 0.05 0.15
ARIA 180119P00022000 P 01/19/18 22.0 0.15 0.20
ARIA 180119P00025000 P 01/19/18 25.0 0.00 4.80
ARIA 180119P00027000 P 01/19/18 27.0 1.05 5.80
ARIA 180119P00030000 P 01/19/18 30.0 4.10 8.80
ARIA 190118C00003000 C 01/18/19 3.0 18.30 23.00
ARIA 190118C00005000 C 01/18/19 5.0 16.40 21.00
ARIA 190118C00008000 C 01/18/19 8.0 13.40 18.00
ARIA 190118C00010000 C 01/18/19 10.0 11.50 16.00
ARIA 190118C00012000 C 01/18/19 12.0 9.50 14.20
ARIA 190118C00015000 C 01/18/19 15.0 6.40 9.10
ARIA 190118C00017000 C 01/18/19 17.0 4.60 9.20
ARIA 190118C00020000 C 01/18/19 20.0 3.30 4.20
ARIA 190118C00022000 C 01/18/19 22.0 1.85 2.20
ARIA 190118C00025000 C 01/18/19 25.0 0.05 0.10
ARIA 190118C00027000 C 01/18/19 27.0 0.00 0.15
ARIA 190118C00030000 C 01/18/19 30.0 0.00 0.15
ARIA 190118P00003000 P 01/18/19 3.0 0.00 0.05
ARIA 190118P00005000 P 01/18/19 5.0 0.00 0.05
ARIA 190118P00008000 P 01/18/19 8.0 0.00 0.05
ARIA 190118P00010000 P 01/18/19 10.0 0.00 0.05
ARIA 190118P00012000 P 01/18/19 12.0 0.00 0.05
ARIA 190118P00015000 P 01/18/19 15.0 0.00 0.10
ARIA 190118P00017000 P 01/18/19 17.0 0.00 2.95
ARIA 190118P00020000 P 01/18/19 20.0 0.00 0.15
ARIA 190118P00022000 P 01/18/19 22.0 0.15 0.20
ARIA 190118P00025000 P 01/18/19 25.0 0.00 4.80
ARIA 190118P00027000 P 01/18/19 27.0 1.05 5.80
ARIA 190118P00030000 P 01/18/19 30.0 4.10 8.80

OPRA data is delayed 15 minutes.