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 (2016-09-09)Premium Content

Ariad Pharmaceuticals Inc (ARIA)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ARIA 161209C00004000 C 12/09/16 4.0 7.20 11.20
ARIA 161209C00004500 C 12/09/16 4.5 6.50 11.10
ARIA 161209C00005000 C 12/09/16 5.0 6.00 10.60
ARIA 161209C00005500 C 12/09/16 5.5 5.50 10.10
ARIA 161209C00006000 C 12/09/16 6.0 5.20 8.60
ARIA 161209C00006500 C 12/09/16 6.5 4.50 8.10
ARIA 161209C00007000 C 12/09/16 7.0 3.90 8.00
ARIA 161209C00007500 C 12/09/16 7.5 3.50 7.10
ARIA 161209C00008000 C 12/09/16 8.0 3.80 7.30
ARIA 161209C00008500 C 12/09/16 8.5 2.85 7.00
ARIA 161209C00009000 C 12/09/16 9.0 3.80 5.00
ARIA 161209C00009500 C 12/09/16 9.5 3.40 4.20
ARIA 161209C00010000 C 12/09/16 10.0 2.85 3.70
ARIA 161209C00010500 C 12/09/16 10.5 2.45 3.40
ARIA 161209C00011000 C 12/09/16 11.0 2.05 2.60
ARIA 161209C00011500 C 12/09/16 11.5 1.60 2.15
ARIA 161209C00012000 C 12/09/16 12.0 1.15 1.70
ARIA 161209C00012500 C 12/09/16 12.5 0.80 1.35
ARIA 161209C00013000 C 12/09/16 13.0 0.45 1.00
ARIA 161209C00013500 C 12/09/16 13.5 0.35 0.50
ARIA 161209C00014000 C 12/09/16 14.0 0.15 0.25
ARIA 161209C00014500 C 12/09/16 14.5 0.05 0.15
ARIA 161209C00015000 C 12/09/16 15.0 0.00 0.20
ARIA 161209C00015500 C 12/09/16 15.5 0.00 0.30
ARIA 161209C00016000 C 12/09/16 16.0 0.00 0.20
ARIA 161209C00016500 C 12/09/16 16.5 0.00 0.15
ARIA 161209C00017000 C 12/09/16 17.0 0.00 0.15
ARIA 161209C00017500 C 12/09/16 17.5 0.00 0.15
ARIA 161209C00018000 C 12/09/16 18.0 0.00 0.15
ARIA 161209C00018500 C 12/09/16 18.5 0.00 0.10
ARIA 161209C00019000 C 12/09/16 19.0 0.00 0.15
ARIA 161209C00019500 C 12/09/16 19.5 0.00 0.10
ARIA 161209C00020000 C 12/09/16 20.0 0.00 0.10
ARIA 161209C00020500 C 12/09/16 20.5 0.00 0.10
ARIA 161209C00021000 C 12/09/16 21.0 0.00 0.05
ARIA 161209C00021500 C 12/09/16 21.5 0.00 0.10
ARIA 161209C00022000 C 12/09/16 22.0 0.00 0.05
ARIA 161209C00022500 C 12/09/16 22.5 0.00 0.05
ARIA 161209C00023000 C 12/09/16 23.0 0.00 0.05
ARIA 161209C00023500 C 12/09/16 23.5 0.00 0.05
ARIA 161209C00024000 C 12/09/16 24.0 0.00 0.05
ARIA 161209C00024500 C 12/09/16 24.5 0.00 0.05
ARIA 161209P00004000 P 12/09/16 4.0 0.00 0.05
ARIA 161209P00004500 P 12/09/16 4.5 0.00 0.05
ARIA 161209P00005000 P 12/09/16 5.0 0.00 0.05
ARIA 161209P00005500 P 12/09/16 5.5 0.00 0.05
ARIA 161209P00006000 P 12/09/16 6.0 0.00 0.05
ARIA 161209P00006500 P 12/09/16 6.5 0.00 0.05
ARIA 161209P00007000 P 12/09/16 7.0 0.00 0.05
ARIA 161209P00007500 P 12/09/16 7.5 0.00 0.10
ARIA 161209P00008000 P 12/09/16 8.0 0.00 0.15
ARIA 161209P00008500 P 12/09/16 8.5 0.00 0.25
ARIA 161209P00009000 P 12/09/16 9.0 0.00 0.25
ARIA 161209P00009500 P 12/09/16 9.5 0.00 0.30
ARIA 161209P00010000 P 12/09/16 10.0 0.00 0.20
ARIA 161209P00010500 P 12/09/16 10.5 0.00 0.25
ARIA 161209P00011000 P 12/09/16 11.0 0.00 0.35
ARIA 161209P00011500 P 12/09/16 11.5 0.00 0.45
ARIA 161209P00012000 P 12/09/16 12.0 0.00 0.30
ARIA 161209P00012500 P 12/09/16 12.5 0.10 0.45
ARIA 161209P00013000 P 12/09/16 13.0 0.25 0.65
ARIA 161209P00013500 P 12/09/16 13.5 0.50 0.95
ARIA 161209P00014000 P 12/09/16 14.0 0.80 1.25
ARIA 161209P00014500 P 12/09/16 14.5 1.05 1.75
ARIA 161209P00015000 P 12/09/16 15.0 1.50 2.05
ARIA 161209P00015500 P 12/09/16 15.5 2.05 2.70
ARIA 161209P00016000 P 12/09/16 16.0 2.05 3.60
ARIA 161209P00016500 P 12/09/16 16.5 2.85 3.60
ARIA 161209P00017000 P 12/09/16 17.0 3.40 4.10
ARIA 161209P00017500 P 12/09/16 17.5 3.70 4.70
ARIA 161209P00018000 P 12/09/16 18.0 4.20 5.20
ARIA 161209P00018500 P 12/09/16 18.5 4.70 6.30
ARIA 161209P00019000 P 12/09/16 19.0 4.90 8.00
ARIA 161209P00019500 P 12/09/16 19.5 5.50 7.00
ARIA 161209P00020000 P 12/09/16 20.0 5.70 7.50
ARIA 161209P00020500 P 12/09/16 20.5 5.70 9.20
ARIA 161209P00021000 P 12/09/16 21.0 5.40 10.00
ARIA 161209P00021500 P 12/09/16 21.5 6.70 10.80
ARIA 161209P00022000 P 12/09/16 22.0 6.50 11.10
ARIA 161209P00022500 P 12/09/16 22.5 8.30 11.70
ARIA 161209P00023000 P 12/09/16 23.0 7.40 10.50
ARIA 161209P00023500 P 12/09/16 23.5 8.00 12.30
ARIA 161209P00024000 P 12/09/16 24.0 8.50 12.90
ARIA 161209P00024500 P 12/09/16 24.5 10.60 12.70
ARIA 161216C00002000 C 12/16/16 2.0 9.80 11.80
ARIA 161216C00003000 C 12/16/16 3.0 7.90 10.70
ARIA 161216C00003500 C 12/16/16 3.5 7.50 10.20
ARIA 161216C00004000 C 12/16/16 4.0 7.50 10.20
ARIA 161216C00004500 C 12/16/16 4.5 8.10 9.20
ARIA 161216C00005000 C 12/16/16 5.0 7.70 8.70
ARIA 161216C00005500 C 12/16/16 5.5 7.10 8.20
ARIA 161216C00006000 C 12/16/16 6.0 6.60 7.70
ARIA 161216C00006500 C 12/16/16 6.5 6.10 7.20
ARIA 161216C00007000 C 12/16/16 7.0 5.70 6.70
ARIA 161216C00007500 C 12/16/16 7.5 5.20 6.20
ARIA 161216C00008000 C 12/16/16 8.0 4.50 5.70
ARIA 161216C00008500 C 12/16/16 8.5 4.20 5.20
ARIA 161216C00009000 C 12/16/16 9.0 3.70 4.70
ARIA 161216C00009500 C 12/16/16 9.5 3.30 4.20
ARIA 161216C00010000 C 12/16/16 10.0 3.00 3.50
ARIA 161216C00010500 C 12/16/16 10.5 2.60 3.00
ARIA 161216C00011000 C 12/16/16 11.0 2.15 2.70
ARIA 161216C00011500 C 12/16/16 11.5 1.75 2.20
ARIA 161216C00012000 C 12/16/16 12.0 1.35 1.85
ARIA 161216C00012500 C 12/16/16 12.5 0.95 1.50
ARIA 161216C00013000 C 12/16/16 13.0 0.75 1.00
ARIA 161216C00013500 C 12/16/16 13.5 0.45 0.80
ARIA 161216C00014000 C 12/16/16 14.0 0.35 0.55
ARIA 161216C00014500 C 12/16/16 14.5 0.20 0.45
ARIA 161216C00015000 C 12/16/16 15.0 0.10 0.25
ARIA 161216C00015500 C 12/16/16 15.5 0.05 0.20
ARIA 161216C00016000 C 12/16/16 16.0 0.00 0.15
ARIA 161216C00016500 C 12/16/16 16.5 0.00 0.15
ARIA 161216C00017000 C 12/16/16 17.0 0.00 0.30
ARIA 161216C00017500 C 12/16/16 17.5 0.00 0.20
ARIA 161216C00018000 C 12/16/16 18.0 0.00 0.15
ARIA 161216C00018500 C 12/16/16 18.5 0.00 0.10
ARIA 161216C00019000 C 12/16/16 19.0 0.00 0.10
ARIA 161216C00019500 C 12/16/16 19.5 0.00 0.05
ARIA 161216C00020000 C 12/16/16 20.0 0.00 0.10
ARIA 161216C00020500 C 12/16/16 20.5 0.00 0.10
ARIA 161216C00021000 C 12/16/16 21.0 0.00 0.15
ARIA 161216C00021500 C 12/16/16 21.5 0.00 0.10
ARIA 161216C00022000 C 12/16/16 22.0 0.00 0.15
ARIA 161216C00022500 C 12/16/16 22.5 0.00 0.05
ARIA 161216C00023000 C 12/16/16 23.0 0.00 0.05
ARIA 161216C00024000 C 12/16/16 24.0 0.00 0.05
ARIA 161216P00002000 P 12/16/16 2.0 0.00 0.05
ARIA 161216P00003000 P 12/16/16 3.0 0.00 0.05
ARIA 161216P00003500 P 12/16/16 3.5 0.00 0.05
ARIA 161216P00004000 P 12/16/16 4.0 0.00 0.05
ARIA 161216P00004500 P 12/16/16 4.5 0.00 0.05
ARIA 161216P00005000 P 12/16/16 5.0 0.00 0.05
ARIA 161216P00005500 P 12/16/16 5.5 0.00 0.05
ARIA 161216P00006000 P 12/16/16 6.0 0.00 0.05
ARIA 161216P00006500 P 12/16/16 6.5 0.00 0.15
ARIA 161216P00007000 P 12/16/16 7.0 0.00 0.15
ARIA 161216P00007500 P 12/16/16 7.5 0.00 0.10
ARIA 161216P00008000 P 12/16/16 8.0 0.00 0.10
ARIA 161216P00008500 P 12/16/16 8.5 0.00 0.25
ARIA 161216P00009000 P 12/16/16 9.0 0.00 0.25
ARIA 161216P00009500 P 12/16/16 9.5 0.00 0.30
ARIA 161216P00010000 P 12/16/16 10.0 0.00 0.25
ARIA 161216P00010500 P 12/16/16 10.5 0.05 0.25
ARIA 161216P00011000 P 12/16/16 11.0 0.05 0.15
ARIA 161216P00011500 P 12/16/16 11.5 0.05 0.45
ARIA 161216P00012000 P 12/16/16 12.0 0.15 0.55
ARIA 161216P00012500 P 12/16/16 12.5 0.30 0.65
ARIA 161216P00013000 P 12/16/16 13.0 0.55 0.80
ARIA 161216P00013500 P 12/16/16 13.5 0.75 1.05
ARIA 161216P00014000 P 12/16/16 14.0 1.05 1.35
ARIA 161216P00014500 P 12/16/16 14.5 1.20 1.90
ARIA 161216P00015000 P 12/16/16 15.0 1.65 2.20
ARIA 161216P00015500 P 12/16/16 15.5 2.05 2.60
ARIA 161216P00016000 P 12/16/16 16.0 2.60 3.10
ARIA 161216P00016500 P 12/16/16 16.5 3.10 3.60
ARIA 161216P00017000 P 12/16/16 17.0 3.50 4.10
ARIA 161216P00017500 P 12/16/16 17.5 3.80 4.70
ARIA 161216P00018000 P 12/16/16 18.0 4.30 5.20
ARIA 161216P00018500 P 12/16/16 18.5 4.80 5.70
ARIA 161216P00019000 P 12/16/16 19.0 5.20 6.30
ARIA 161216P00019500 P 12/16/16 19.5 5.30 6.90
ARIA 161216P00020000 P 12/16/16 20.0 6.20 7.40
ARIA 161216P00020500 P 12/16/16 20.5 5.90 7.90
ARIA 161216P00021000 P 12/16/16 21.0 7.20 8.40
ARIA 161216P00021500 P 12/16/16 21.5 7.00 8.90
ARIA 161216P00022000 P 12/16/16 22.0 7.50 10.10
ARIA 161216P00022500 P 12/16/16 22.5 7.80 10.50
ARIA 161216P00023000 P 12/16/16 23.0 8.90 11.00
ARIA 161216P00024000 P 12/16/16 24.0 10.00 11.60
ARIA 161223C00002000 C 12/23/16 2.0 9.20 13.40
ARIA 161223C00002500 C 12/23/16 2.5 8.50 13.10
ARIA 161223C00003000 C 12/23/16 3.0 8.00 12.60
ARIA 161223C00003500 C 12/23/16 3.5 7.50 12.00
ARIA 161223C00004000 C 12/23/16 4.0 7.00 11.60
ARIA 161223C00004500 C 12/23/16 4.5 6.50 11.10
ARIA 161223C00005000 C 12/23/16 5.0 6.00 10.40
ARIA 161223C00005500 C 12/23/16 5.5 5.50 10.00
ARIA 161223C00006000 C 12/23/16 6.0 6.20 7.80
ARIA 161223C00006500 C 12/23/16 6.5 4.60 8.40
ARIA 161223C00007000 C 12/23/16 7.0 4.10 7.50
ARIA 161223C00007500 C 12/23/16 7.5 3.50 6.90
ARIA 161223C00008000 C 12/23/16 8.0 4.20 7.40
ARIA 161223C00008500 C 12/23/16 8.5 3.20 7.00
ARIA 161223C00009000 C 12/23/16 9.0 3.20 6.40
ARIA 161223C00009500 C 12/23/16 9.5 3.50 4.10
ARIA 161223C00010000 C 12/23/16 10.0 3.00 3.70
ARIA 161223C00010500 C 12/23/16 10.5 2.50 3.30
ARIA 161223C00011000 C 12/23/16 11.0 2.25 2.90
ARIA 161223C00011500 C 12/23/16 11.5 1.85 2.45
ARIA 161223C00012000 C 12/23/16 12.0 1.40 2.00
ARIA 161223C00012500 C 12/23/16 12.5 1.00 1.85
ARIA 161223C00013000 C 12/23/16 13.0 0.70 1.60
ARIA 161223C00013500 C 12/23/16 13.5 0.50 1.10
ARIA 161223C00014000 C 12/23/16 14.0 0.30 0.85
ARIA 161223C00014500 C 12/23/16 14.5 0.05 0.85
ARIA 161223C00015000 C 12/23/16 15.0 0.00 0.80
ARIA 161223C00015500 C 12/23/16 15.5 0.00 0.75
ARIA 161223C00016000 C 12/23/16 16.0 0.00 0.60
ARIA 161223C00016500 C 12/23/16 16.5 0.00 0.50
ARIA 161223C00017000 C 12/23/16 17.0 0.00 0.45
ARIA 161223C00017500 C 12/23/16 17.5 0.00 0.35
ARIA 161223C00018000 C 12/23/16 18.0 0.00 0.30
ARIA 161223C00018500 C 12/23/16 18.5 0.00 0.25
ARIA 161223C00019000 C 12/23/16 19.0 0.00 0.25
ARIA 161223C00019500 C 12/23/16 19.5 0.00 0.20
ARIA 161223C00020000 C 12/23/16 20.0 0.00 0.20
ARIA 161223C00020500 C 12/23/16 20.5 0.00 0.20
ARIA 161223C00021000 C 12/23/16 21.0 0.00 0.15
ARIA 161223C00021500 C 12/23/16 21.5 0.00 0.15
ARIA 161223C00022000 C 12/23/16 22.0 0.00 0.10
ARIA 161223C00022500 C 12/23/16 22.5 0.00 0.15
ARIA 161223C00023000 C 12/23/16 23.0 0.00 0.10
ARIA 161223C00023500 C 12/23/16 23.5 0.00 0.15
ARIA 161223C00024000 C 12/23/16 24.0 0.00 0.15
ARIA 161223C00024500 C 12/23/16 24.5 0.00 0.15
ARIA 161223P00002000 P 12/23/16 2.0 0.00 0.05
ARIA 161223P00002500 P 12/23/16 2.5 0.00 0.05
ARIA 161223P00003000 P 12/23/16 3.0 0.00 0.05
ARIA 161223P00003500 P 12/23/16 3.5 0.00 0.05
ARIA 161223P00004000 P 12/23/16 4.0 0.00 0.05
ARIA 161223P00004500 P 12/23/16 4.5 0.00 0.05
ARIA 161223P00005000 P 12/23/16 5.0 0.00 0.10
ARIA 161223P00005500 P 12/23/16 5.5 0.00 0.15
ARIA 161223P00006000 P 12/23/16 6.0 0.00 0.20
ARIA 161223P00006500 P 12/23/16 6.5 0.00 0.25
ARIA 161223P00007000 P 12/23/16 7.0 0.00 0.25
ARIA 161223P00007500 P 12/23/16 7.5 0.00 0.25
ARIA 161223P00008000 P 12/23/16 8.0 0.00 0.25
ARIA 161223P00008500 P 12/23/16 8.5 0.00 0.25
ARIA 161223P00009000 P 12/23/16 9.0 0.00 0.30
ARIA 161223P00009500 P 12/23/16 9.5 0.00 0.40
ARIA 161223P00010000 P 12/23/16 10.0 0.00 0.45
ARIA 161223P00010500 P 12/23/16 10.5 0.00 0.55
ARIA 161223P00011000 P 12/23/16 11.0 0.00 0.50
ARIA 161223P00011500 P 12/23/16 11.5 0.10 0.70
ARIA 161223P00012000 P 12/23/16 12.0 0.10 0.80
ARIA 161223P00012500 P 12/23/16 12.5 0.40 0.95
ARIA 161223P00013000 P 12/23/16 13.0 0.55 1.35
ARIA 161223P00013500 P 12/23/16 13.5 0.80 1.45
ARIA 161223P00014000 P 12/23/16 14.0 1.05 1.85
ARIA 161223P00014500 P 12/23/16 14.5 1.15 2.20
ARIA 161223P00015000 P 12/23/16 15.0 1.60 2.55
ARIA 161223P00015500 P 12/23/16 15.5 2.00 2.90
ARIA 161223P00016000 P 12/23/16 16.0 2.55 3.30
ARIA 161223P00016500 P 12/23/16 16.5 3.10 3.70
ARIA 161223P00017000 P 12/23/16 17.0 3.60 4.10
ARIA 161223P00017500 P 12/23/16 17.5 4.10 4.60
ARIA 161223P00018000 P 12/23/16 18.0 4.20 5.30
ARIA 161223P00018500 P 12/23/16 18.5 4.70 5.70
ARIA 161223P00019000 P 12/23/16 19.0 4.40 7.30
ARIA 161223P00019500 P 12/23/16 19.5 5.70 6.80
ARIA 161223P00020000 P 12/23/16 20.0 5.30 7.70
ARIA 161223P00020500 P 12/23/16 20.5 6.70 7.80
ARIA 161223P00021000 P 12/23/16 21.0 5.60 10.00
ARIA 161223P00021500 P 12/23/16 21.5 6.10 10.50
ARIA 161223P00022000 P 12/23/16 22.0 6.50 11.00
ARIA 161223P00022500 P 12/23/16 22.5 7.00 11.50
ARIA 161223P00023000 P 12/23/16 23.0 7.50 12.00
ARIA 161223P00023500 P 12/23/16 23.5 7.90 12.50
ARIA 161223P00024000 P 12/23/16 24.0 8.50 13.00
ARIA 161223P00024500 P 12/23/16 24.5 9.70 13.20
ARIA 161230C00004000 C 12/30/16 4.0 8.20 10.30
ARIA 161230C00004500 C 12/30/16 4.5 6.50 9.80
ARIA 161230C00005000 C 12/30/16 5.0 6.00 10.40
ARIA 161230C00005500 C 12/30/16 5.5 5.50 10.00
ARIA 161230C00006000 C 12/30/16 6.0 6.20 9.40
ARIA 161230C00006500 C 12/30/16 6.5 6.00 7.60
ARIA 161230C00007000 C 12/30/16 7.0 5.30 7.70
ARIA 161230C00007500 C 12/30/16 7.5 5.20 6.30
ARIA 161230C00008000 C 12/30/16 8.0 4.10 6.70
ARIA 161230C00008500 C 12/30/16 8.5 4.30 5.30
ARIA 161230C00009000 C 12/30/16 9.0 3.70 4.80
ARIA 161230C00009500 C 12/30/16 9.5 3.50 4.20
ARIA 161230C00010000 C 12/30/16 10.0 3.10 3.80
ARIA 161230C00010500 C 12/30/16 10.5 2.75 3.40
ARIA 161230C00011000 C 12/30/16 11.0 2.30 3.00
ARIA 161230C00011500 C 12/30/16 11.5 1.90 2.50
ARIA 161230C00012000 C 12/30/16 12.0 1.45 2.20
ARIA 161230C00012500 C 12/30/16 12.5 1.20 1.80
ARIA 161230C00013000 C 12/30/16 13.0 1.00 1.40
ARIA 161230C00013500 C 12/30/16 13.5 0.70 1.20
ARIA 161230C00014000 C 12/30/16 14.0 0.40 1.00
ARIA 161230C00014500 C 12/30/16 14.5 0.30 0.70
ARIA 161230C00015000 C 12/30/16 15.0 0.25 0.55
ARIA 161230C00015500 C 12/30/16 15.5 0.15 0.50
ARIA 161230C00016000 C 12/30/16 16.0 0.10 0.35
ARIA 161230C00016500 C 12/30/16 16.5 0.00 0.45
ARIA 161230C00017000 C 12/30/16 17.0 0.00 0.45
ARIA 161230C00017500 C 12/30/16 17.5 0.00 0.45
ARIA 161230C00018000 C 12/30/16 18.0 0.00 0.40
ARIA 161230C00018500 C 12/30/16 18.5 0.00 0.30
ARIA 161230C00019000 C 12/30/16 19.0 0.00 0.30
ARIA 161230C00019500 C 12/30/16 19.5 0.00 0.25
ARIA 161230C00020000 C 12/30/16 20.0 0.00 0.25
ARIA 161230C00020500 C 12/30/16 20.5 0.00 0.20
ARIA 161230C00021000 C 12/30/16 21.0 0.00 0.15
ARIA 161230C00021500 C 12/30/16 21.5 0.00 0.20
ARIA 161230C00022000 C 12/30/16 22.0 0.00 0.15
ARIA 161230C00022500 C 12/30/16 22.5 0.00 0.10
ARIA 161230C00023000 C 12/30/16 23.0 0.00 0.10
ARIA 161230C00023500 C 12/30/16 23.5 0.00 0.10
ARIA 161230C00024000 C 12/30/16 24.0 0.00 0.10
ARIA 161230C00024500 C 12/30/16 24.5 0.00 0.15
ARIA 161230P00004000 P 12/30/16 4.0 0.00 0.05
ARIA 161230P00004500 P 12/30/16 4.5 0.00 0.10
ARIA 161230P00005000 P 12/30/16 5.0 0.00 0.15
ARIA 161230P00005500 P 12/30/16 5.5 0.00 0.20
ARIA 161230P00006000 P 12/30/16 6.0 0.00 0.20
ARIA 161230P00006500 P 12/30/16 6.5 0.00 0.25
ARIA 161230P00007000 P 12/30/16 7.0 0.00 0.25
ARIA 161230P00007500 P 12/30/16 7.5 0.00 0.30
ARIA 161230P00008000 P 12/30/16 8.0 0.00 0.30
ARIA 161230P00008500 P 12/30/16 8.5 0.00 0.25
ARIA 161230P00009000 P 12/30/16 9.0 0.00 0.35
ARIA 161230P00009500 P 12/30/16 9.5 0.00 0.40
ARIA 161230P00010000 P 12/30/16 10.0 0.00 0.40
ARIA 161230P00010500 P 12/30/16 10.5 0.05 0.60
ARIA 161230P00011000 P 12/30/16 11.0 0.15 0.50
ARIA 161230P00011500 P 12/30/16 11.5 0.15 0.80
ARIA 161230P00012000 P 12/30/16 12.0 0.30 0.80
ARIA 161230P00012500 P 12/30/16 12.5 0.50 1.15
ARIA 161230P00013000 P 12/30/16 13.0 0.70 1.20
ARIA 161230P00013500 P 12/30/16 13.5 0.95 1.45
ARIA 161230P00014000 P 12/30/16 14.0 0.95 1.80
ARIA 161230P00014500 P 12/30/16 14.5 1.30 2.15
ARIA 161230P00015000 P 12/30/16 15.0 1.65 2.75
ARIA 161230P00015500 P 12/30/16 15.5 2.20 2.90
ARIA 161230P00016000 P 12/30/16 16.0 2.60 3.40
ARIA 161230P00016500 P 12/30/16 16.5 3.10 3.70
ARIA 161230P00017000 P 12/30/16 17.0 3.60 4.10
ARIA 161230P00017500 P 12/30/16 17.5 4.00 4.60
ARIA 161230P00018000 P 12/30/16 18.0 4.60 5.10
ARIA 161230P00018500 P 12/30/16 18.5 5.10 5.60
ARIA 161230P00019000 P 12/30/16 19.0 5.20 6.30
ARIA 161230P00019500 P 12/30/16 19.5 5.80 6.80
ARIA 161230P00020000 P 12/30/16 20.0 6.30 7.30
ARIA 161230P00020500 P 12/30/16 20.5 6.80 7.80
ARIA 161230P00021000 P 12/30/16 21.0 7.30 8.50
ARIA 161230P00021500 P 12/30/16 21.5 6.50 9.20
ARIA 161230P00022000 P 12/30/16 22.0 8.20 10.20
ARIA 161230P00022500 P 12/30/16 22.5 6.90 11.00
ARIA 161230P00023000 P 12/30/16 23.0 8.00 12.00
ARIA 161230P00023500 P 12/30/16 23.5 7.90 11.60
ARIA 161230P00024000 P 12/30/16 24.0 8.50 12.70
ARIA 161230P00024500 P 12/30/16 24.5 10.50 12.50
ARIA 170106C00008500 C 01/06/17 8.5 4.40 5.30
ARIA 170106C00009000 C 01/06/17 9.0 4.10 4.60
ARIA 170106C00009500 C 01/06/17 9.5 3.70 4.20
ARIA 170106C00010000 C 01/06/17 10.0 3.20 3.80
ARIA 170106C00010500 C 01/06/17 10.5 2.75 3.30
ARIA 170106C00011000 C 01/06/17 11.0 2.30 3.10
ARIA 170106C00011500 C 01/06/17 11.5 2.00 2.80
ARIA 170106C00012000 C 01/06/17 12.0 1.55 2.25
ARIA 170106C00012500 C 01/06/17 12.5 1.40 1.85
ARIA 170106C00013000 C 01/06/17 13.0 1.05 1.55
ARIA 170106C00013500 C 01/06/17 13.5 0.75 1.30
ARIA 170106C00014000 C 01/06/17 14.0 0.60 1.05
ARIA 170106C00014500 C 01/06/17 14.5 0.45 0.85
ARIA 170106C00015000 C 01/06/17 15.0 0.35 0.70
ARIA 170106C00015500 C 01/06/17 15.5 0.20 0.55
ARIA 170106C00016000 C 01/06/17 16.0 0.15 0.45
ARIA 170106C00016500 C 01/06/17 16.5 0.10 0.50
ARIA 170106C00017000 C 01/06/17 17.0 0.05 0.45
ARIA 170106C00017500 C 01/06/17 17.5 0.00 0.40
ARIA 170106C00018000 C 01/06/17 18.0 0.00 0.45
ARIA 170106C00018500 C 01/06/17 18.5 0.00 0.45
ARIA 170106C00019000 C 01/06/17 19.0 0.00 0.40
ARIA 170106C00019500 C 01/06/17 19.5 0.00 0.30
ARIA 170106C00020000 C 01/06/17 20.0 0.00 0.30
ARIA 170106C00020500 C 01/06/17 20.5 0.00 0.25
ARIA 170106C00021000 C 01/06/17 21.0 0.00 0.15
ARIA 170106C00021500 C 01/06/17 21.5 0.00 0.20
ARIA 170106C00022000 C 01/06/17 22.0 0.00 0.20
ARIA 170106C00022500 C 01/06/17 22.5 0.00 0.15
ARIA 170106C00023000 C 01/06/17 23.0 0.00 0.15
ARIA 170106C00023500 C 01/06/17 23.5 0.00 0.15
ARIA 170106C00024000 C 01/06/17 24.0 0.00 0.10
ARIA 170106C00024500 C 01/06/17 24.5 0.00 0.15
ARIA 170106P00008500 P 01/06/17 8.5 0.00 0.35
ARIA 170106P00009000 P 01/06/17 9.0 0.00 0.45
ARIA 170106P00009500 P 01/06/17 9.5 0.00 0.55
ARIA 170106P00010000 P 01/06/17 10.0 0.05 0.50
ARIA 170106P00010500 P 01/06/17 10.5 0.05 0.50
ARIA 170106P00011000 P 01/06/17 11.0 0.20 0.50
ARIA 170106P00011500 P 01/06/17 11.5 0.25 0.65
ARIA 170106P00012000 P 01/06/17 12.0 0.40 0.95
ARIA 170106P00012500 P 01/06/17 12.5 0.60 1.10
ARIA 170106P00013000 P 01/06/17 13.0 0.90 1.25
ARIA 170106P00013500 P 01/06/17 13.5 1.05 1.55
ARIA 170106P00014000 P 01/06/17 14.0 1.40 1.75
ARIA 170106P00014500 P 01/06/17 14.5 1.70 2.10
ARIA 170106P00015000 P 01/06/17 15.0 2.05 2.60
ARIA 170106P00015500 P 01/06/17 15.5 2.25 3.00
ARIA 170106P00016000 P 01/06/17 16.0 2.70 3.40
ARIA 170106P00016500 P 01/06/17 16.5 3.20 3.80
ARIA 170106P00017000 P 01/06/17 17.0 3.50 4.20
ARIA 170106P00017500 P 01/06/17 17.5 4.00 4.70
ARIA 170106P00018000 P 01/06/17 18.0 4.50 5.10
ARIA 170106P00018500 P 01/06/17 18.5 5.00 5.60
ARIA 170106P00019000 P 01/06/17 19.0 5.60 6.10
ARIA 170106P00019500 P 01/06/17 19.5 5.40 6.90
ARIA 170106P00020000 P 01/06/17 20.0 5.90 7.30
ARIA 170106P00020500 P 01/06/17 20.5 6.40 7.80
ARIA 170106P00021000 P 01/06/17 21.0 6.90 8.30
ARIA 170106P00021500 P 01/06/17 21.5 6.10 9.90
ARIA 170106P00022000 P 01/06/17 22.0 6.50 10.00
ARIA 170106P00022500 P 01/06/17 22.5 7.10 10.90
ARIA 170106P00023000 P 01/06/17 23.0 8.80 10.30
ARIA 170106P00023500 P 01/06/17 23.5 9.80 11.40
ARIA 170106P00024000 P 01/06/17 24.0 9.00 12.10
ARIA 170106P00024500 P 01/06/17 24.5 10.10 12.90
ARIA 170113C00008500 C 01/13/17 8.5 4.30 5.30
ARIA 170113C00009000 C 01/13/17 9.0 4.10 4.70
ARIA 170113C00009500 C 01/13/17 9.5 3.70 4.30
ARIA 170113C00010000 C 01/13/17 10.0 3.20 4.00
ARIA 170113C00010500 C 01/13/17 10.5 2.85 3.50
ARIA 170113C00011000 C 01/13/17 11.0 2.40 3.20
ARIA 170113C00011500 C 01/13/17 11.5 1.95 2.90
ARIA 170113C00012000 C 01/13/17 12.0 1.65 2.35
ARIA 170113C00012500 C 01/13/17 12.5 1.50 2.00
ARIA 170113C00013000 C 01/13/17 13.0 1.10 1.65
ARIA 170113C00013500 C 01/13/17 13.5 0.90 1.45
ARIA 170113C00014000 C 01/13/17 14.0 0.60 1.20
ARIA 170113C00014500 C 01/13/17 14.5 0.55 0.95
ARIA 170113C00015000 C 01/13/17 15.0 0.30 0.80
ARIA 170113C00015500 C 01/13/17 15.5 0.30 0.70
ARIA 170113C00016000 C 01/13/17 16.0 0.20 0.60
ARIA 170113C00016500 C 01/13/17 16.5 0.15 0.50
ARIA 170113C00017000 C 01/13/17 17.0 0.05 0.45
ARIA 170113C00017500 C 01/13/17 17.5 0.00 0.50
ARIA 170113C00018000 C 01/13/17 18.0 0.00 0.45
ARIA 170113C00018500 C 01/13/17 18.5 0.00 0.35
ARIA 170113C00019000 C 01/13/17 19.0 0.00 0.45
ARIA 170113C00019500 C 01/13/17 19.5 0.00 0.35
ARIA 170113C00021500 C 01/13/17 21.5 0.00 0.30
ARIA 170113C00022000 C 01/13/17 22.0 0.00 0.25
ARIA 170113C00022500 C 01/13/17 22.5 0.00 0.20
ARIA 170113C00023000 C 01/13/17 23.0 0.00 0.20
ARIA 170113C00023500 C 01/13/17 23.5 0.00 0.20
ARIA 170113C00024000 C 01/13/17 24.0 0.00 0.20
ARIA 170113C00024500 C 01/13/17 24.5 0.00 0.20
ARIA 170113P00008500 P 01/13/17 8.5 0.00 0.50
ARIA 170113P00009000 P 01/13/17 9.0 0.00 0.50
ARIA 170113P00009500 P 01/13/17 9.5 0.00 0.45
ARIA 170113P00010000 P 01/13/17 10.0 0.10 0.50
ARIA 170113P00010500 P 01/13/17 10.5 0.15 0.60
ARIA 170113P00011000 P 01/13/17 11.0 0.30 0.70
ARIA 170113P00011500 P 01/13/17 11.5 0.40 1.10
ARIA 170113P00012000 P 01/13/17 12.0 0.55 1.00
ARIA 170113P00012500 P 01/13/17 12.5 0.70 1.25
ARIA 170113P00013000 P 01/13/17 13.0 0.90 1.35
ARIA 170113P00013500 P 01/13/17 13.5 1.15 1.65
ARIA 170113P00014000 P 01/13/17 14.0 1.35 2.00
ARIA 170113P00014500 P 01/13/17 14.5 1.70 2.35
ARIA 170113P00015000 P 01/13/17 15.0 2.10 2.75
ARIA 170113P00015500 P 01/13/17 15.5 2.35 3.10
ARIA 170113P00016000 P 01/13/17 16.0 2.75 3.40
ARIA 170113P00016500 P 01/13/17 16.5 3.00 3.90
ARIA 170113P00017000 P 01/13/17 17.0 3.50 4.40
ARIA 170113P00017500 P 01/13/17 17.5 4.00 4.70
ARIA 170113P00018000 P 01/13/17 18.0 4.70 5.20
ARIA 170113P00018500 P 01/13/17 18.5 5.00 5.70
ARIA 170113P00019000 P 01/13/17 19.0 5.50 6.10
ARIA 170113P00019500 P 01/13/17 19.5 6.00 6.60
ARIA 170113P00021500 P 01/13/17 21.5 7.70 9.30
ARIA 170113P00022000 P 01/13/17 22.0 7.80 9.30
ARIA 170113P00022500 P 01/13/17 22.5 8.80 9.80
ARIA 170113P00023000 P 01/13/17 23.0 8.70 12.00
ARIA 170113P00023500 P 01/13/17 23.5 8.80 11.60
ARIA 170113P00024000 P 01/13/17 24.0 8.40 13.00
ARIA 170113P00024500 P 01/13/17 24.5 10.70 12.60
ARIA 170120C00001000 C 01/20/17 1.0 11.30 12.80
ARIA 170120C00002000 C 01/20/17 2.0 8.90 12.50
ARIA 170120C00003000 C 01/20/17 3.0 9.20 10.80
ARIA 170120C00004000 C 01/20/17 4.0 8.10 9.80
ARIA 170120C00005000 C 01/20/17 5.0 8.00 8.60
ARIA 170120C00006000 C 01/20/17 6.0 6.80 7.70
ARIA 170120C00007000 C 01/20/17 7.0 5.80 6.70
ARIA 170120C00008000 C 01/20/17 8.0 4.80 5.80
ARIA 170120C00009000 C 01/20/17 9.0 4.20 4.70
ARIA 170120C00010000 C 01/20/17 10.0 3.30 4.00
ARIA 170120C00011000 C 01/20/17 11.0 2.45 3.10
ARIA 170120C00012000 C 01/20/17 12.0 2.00 2.40
ARIA 170120C00013000 C 01/20/17 13.0 1.35 1.75
ARIA 170120C00014000 C 01/20/17 14.0 0.85 1.25
ARIA 170120C00015000 C 01/20/17 15.0 0.55 0.80
ARIA 170120C00016000 C 01/20/17 16.0 0.20 0.60
ARIA 170120C00017000 C 01/20/17 17.0 0.15 0.45
ARIA 170120C00018000 C 01/20/17 18.0 0.00 0.50
ARIA 170120C00019000 C 01/20/17 19.0 0.00 0.35
ARIA 170120C00020000 C 01/20/17 20.0 0.00 0.40
ARIA 170120C00021000 C 01/20/17 21.0 0.00 0.35
ARIA 170120C00022000 C 01/20/17 22.0 0.00 0.30
ARIA 170120C00023000 C 01/20/17 23.0 0.00 0.25
ARIA 170120C00024000 C 01/20/17 24.0 0.00 0.20
ARIA 170120P00001000 P 01/20/17 1.0 0.00 0.05
ARIA 170120P00002000 P 01/20/17 2.0 0.00 0.05
ARIA 170120P00003000 P 01/20/17 3.0 0.00 0.05
ARIA 170120P00004000 P 01/20/17 4.0 0.00 0.10
ARIA 170120P00005000 P 01/20/17 5.0 0.00 0.20
ARIA 170120P00006000 P 01/20/17 6.0 0.00 0.15
ARIA 170120P00007000 P 01/20/17 7.0 0.00 0.10
ARIA 170120P00008000 P 01/20/17 8.0 0.00 0.35
ARIA 170120P00009000 P 01/20/17 9.0 0.00 0.50
ARIA 170120P00010000 P 01/20/17 10.0 0.20 0.45
ARIA 170120P00011000 P 01/20/17 11.0 0.45 0.75
ARIA 170120P00012000 P 01/20/17 12.0 0.75 1.05
ARIA 170120P00013000 P 01/20/17 13.0 1.10 1.40
ARIA 170120P00014000 P 01/20/17 14.0 1.55 1.90
ARIA 170120P00015000 P 01/20/17 15.0 2.20 2.80
ARIA 170120P00016000 P 01/20/17 16.0 2.90 3.40
ARIA 170120P00017000 P 01/20/17 17.0 3.70 4.30
ARIA 170120P00018000 P 01/20/17 18.0 4.50 5.40
ARIA 170120P00019000 P 01/20/17 19.0 5.50 6.20
ARIA 170120P00020000 P 01/20/17 20.0 6.50 7.10
ARIA 170120P00021000 P 01/20/17 21.0 5.60 8.30
ARIA 170120P00022000 P 01/20/17 22.0 6.50 9.30
ARIA 170120P00023000 P 01/20/17 23.0 8.50 10.30
ARIA 170120P00024000 P 01/20/17 24.0 10.00 11.50
ARIA 170217C00001000 C 02/17/17 1.0 11.40 12.80
ARIA 170217C00002000 C 02/17/17 2.0 10.10 11.80
ARIA 170217C00003000 C 02/17/17 3.0 9.10 10.80
ARIA 170217C00004000 C 02/17/17 4.0 8.40 9.70
ARIA 170217C00005000 C 02/17/17 5.0 7.80 8.80
ARIA 170217C00006000 C 02/17/17 6.0 6.80 7.80
ARIA 170217C00007000 C 02/17/17 7.0 5.90 6.80
ARIA 170217C00008000 C 02/17/17 8.0 5.20 5.90
ARIA 170217C00009000 C 02/17/17 9.0 4.40 5.00
ARIA 170217C00010000 C 02/17/17 10.0 3.60 4.20
ARIA 170217C00011000 C 02/17/17 11.0 2.80 3.40
ARIA 170217C00012000 C 02/17/17 12.0 1.95 2.75
ARIA 170217C00013000 C 02/17/17 13.0 1.60 2.15
ARIA 170217C00014000 C 02/17/17 14.0 1.20 1.60
ARIA 170217C00015000 C 02/17/17 15.0 0.90 1.20
ARIA 170217C00016000 C 02/17/17 16.0 0.60 0.85
ARIA 170217C00017000 C 02/17/17 17.0 0.40 0.70
ARIA 170217C00018000 C 02/17/17 18.0 0.15 0.55
ARIA 170217C00019000 C 02/17/17 19.0 0.10 0.45
ARIA 170217C00020000 C 02/17/17 20.0 0.05 0.45
ARIA 170217C00021000 C 02/17/17 21.0 0.00 0.45
ARIA 170217C00022000 C 02/17/17 22.0 0.00 0.45
ARIA 170217C00023000 C 02/17/17 23.0 0.00 0.35
ARIA 170217C00024000 C 02/17/17 24.0 0.00 0.30
ARIA 170217C00025000 C 02/17/17 25.0 0.00 0.30
ARIA 170217P00001000 P 02/17/17 1.0 0.00 0.05
ARIA 170217P00002000 P 02/17/17 2.0 0.00 0.05
ARIA 170217P00003000 P 02/17/17 3.0 0.00 0.15
ARIA 170217P00004000 P 02/17/17 4.0 0.00 0.25
ARIA 170217P00005000 P 02/17/17 5.0 0.00 0.25
ARIA 170217P00006000 P 02/17/17 6.0 0.00 0.35
ARIA 170217P00007000 P 02/17/17 7.0 0.00 0.40
ARIA 170217P00008000 P 02/17/17 8.0 0.05 0.40
ARIA 170217P00009000 P 02/17/17 9.0 0.15 0.55
ARIA 170217P00010000 P 02/17/17 10.0 0.50 0.80
ARIA 170217P00011000 P 02/17/17 11.0 0.75 1.05
ARIA 170217P00012000 P 02/17/17 12.0 1.10 1.35
ARIA 170217P00013000 P 02/17/17 13.0 1.35 1.85
ARIA 170217P00014000 P 02/17/17 14.0 2.00 2.35
ARIA 170217P00015000 P 02/17/17 15.0 2.50 3.00
ARIA 170217P00016000 P 02/17/17 16.0 3.20 3.80
ARIA 170217P00017000 P 02/17/17 17.0 3.90 4.50
ARIA 170217P00018000 P 02/17/17 18.0 4.80 5.30
ARIA 170217P00019000 P 02/17/17 19.0 5.60 6.40
ARIA 170217P00020000 P 02/17/17 20.0 6.50 7.30
ARIA 170217P00021000 P 02/17/17 21.0 7.50 8.20
ARIA 170217P00022000 P 02/17/17 22.0 8.50 9.10
ARIA 170217P00023000 P 02/17/17 23.0 9.60 10.20
ARIA 170217P00024000 P 02/17/17 24.0 10.10 11.60
ARIA 170217P00025000 P 02/17/17 25.0 9.60 12.60
ARIA 170519C00002000 C 05/19/17 2.0 9.10 12.00
ARIA 170519C00003000 C 05/19/17 3.0 7.90 10.80
ARIA 170519C00004000 C 05/19/17 4.0 7.10 9.80
ARIA 170519C00005000 C 05/19/17 5.0 6.10 8.90
ARIA 170519C00006000 C 05/19/17 6.0 7.00 8.00
ARIA 170519C00007000 C 05/19/17 7.0 6.30 7.10
ARIA 170519C00008000 C 05/19/17 8.0 5.40 6.30
ARIA 170519C00009000 C 05/19/17 9.0 4.70 5.40
ARIA 170519C00010000 C 05/19/17 10.0 4.00 4.80
ARIA 170519C00011000 C 05/19/17 11.0 3.40 4.20
ARIA 170519C00012000 C 05/19/17 12.0 3.00 3.50
ARIA 170519C00013000 C 05/19/17 13.0 2.50 3.00
ARIA 170519C00014000 C 05/19/17 14.0 1.95 2.50
ARIA 170519C00015000 C 05/19/17 15.0 1.60 2.10
ARIA 170519C00016000 C 05/19/17 16.0 1.40 1.75
ARIA 170519C00017000 C 05/19/17 17.0 1.10 1.40
ARIA 170519C00018000 C 05/19/17 18.0 0.75 1.25
ARIA 170519C00019000 C 05/19/17 19.0 0.60 1.05
ARIA 170519C00020000 C 05/19/17 20.0 0.45 0.85
ARIA 170519C00021000 C 05/19/17 21.0 0.40 0.70
ARIA 170519C00022000 C 05/19/17 22.0 0.20 0.65
ARIA 170519C00023000 C 05/19/17 23.0 0.20 0.55
ARIA 170519C00024000 C 05/19/17 24.0 0.15 0.45
ARIA 170519C00025000 C 05/19/17 25.0 0.00 0.95
ARIA 170519C00026000 C 05/19/17 26.0 0.00 0.85
ARIA 170519C00027000 C 05/19/17 27.0 0.00 0.50
ARIA 170519P00002000 P 05/19/17 2.0 0.00 0.15
ARIA 170519P00003000 P 05/19/17 3.0 0.00 0.25
ARIA 170519P00004000 P 05/19/17 4.0 0.00 0.35
ARIA 170519P00005000 P 05/19/17 5.0 0.00 0.45
ARIA 170519P00006000 P 05/19/17 6.0 0.10 0.55
ARIA 170519P00007000 P 05/19/17 7.0 0.25 0.50
ARIA 170519P00008000 P 05/19/17 8.0 0.40 0.80
ARIA 170519P00009000 P 05/19/17 9.0 0.70 0.95
ARIA 170519P00010000 P 05/19/17 10.0 0.95 1.30
ARIA 170519P00011000 P 05/19/17 11.0 1.35 1.75
ARIA 170519P00012000 P 05/19/17 12.0 1.75 2.00
ARIA 170519P00013000 P 05/19/17 13.0 2.15 2.75
ARIA 170519P00014000 P 05/19/17 14.0 2.70 3.20
ARIA 170519P00015000 P 05/19/17 15.0 3.30 3.90
ARIA 170519P00016000 P 05/19/17 16.0 3.80 4.60
ARIA 170519P00017000 P 05/19/17 17.0 4.70 5.20
ARIA 170519P00018000 P 05/19/17 18.0 5.30 6.10
ARIA 170519P00019000 P 05/19/17 19.0 6.20 7.00
ARIA 170519P00020000 P 05/19/17 20.0 7.10 7.90
ARIA 170519P00021000 P 05/19/17 21.0 7.90 8.70
ARIA 170519P00022000 P 05/19/17 22.0 8.70 9.60
ARIA 170519P00023000 P 05/19/17 23.0 9.70 10.50
ARIA 170519P00024000 P 05/19/17 24.0 10.40 11.60
ARIA 170519P00025000 P 05/19/17 25.0 11.40 12.50
ARIA 170519P00026000 P 05/19/17 26.0 12.40 13.40
ARIA 170519P00027000 P 05/19/17 27.0 13.40 14.30
ARIA 180119C00002000 C 01/19/18 2.0 8.70 12.60
ARIA 180119C00003000 C 01/19/18 3.0 8.40 11.20
ARIA 180119C00004000 C 01/19/18 4.0 9.10 9.50
ARIA 180119C00005000 C 01/19/18 5.0 8.30 9.30
ARIA 180119C00007000 C 01/19/18 7.0 7.00 7.80
ARIA 180119C00010000 C 01/19/18 10.0 4.60 5.80
ARIA 180119C00012000 C 01/19/18 12.0 4.10 4.90
ARIA 180119C00015000 C 01/19/18 15.0 2.65 3.50
ARIA 180119C00017000 C 01/19/18 17.0 1.15 2.50
ARIA 180119C00020000 C 01/19/18 20.0 1.30 1.95
ARIA 180119C00022000 C 01/19/18 22.0 1.05 1.60
ARIA 180119C00025000 C 01/19/18 25.0 0.00 1.25
ARIA 180119P00002000 P 01/19/18 2.0 0.00 0.30
ARIA 180119P00003000 P 01/19/18 3.0 0.00 0.45
ARIA 180119P00004000 P 01/19/18 4.0 0.00 0.60
ARIA 180119P00005000 P 01/19/18 5.0 0.45 0.65
ARIA 180119P00007000 P 01/19/18 7.0 0.70 1.30
ARIA 180119P00010000 P 01/19/18 10.0 1.80 2.40
ARIA 180119P00012000 P 01/19/18 12.0 2.65 3.20
ARIA 180119P00015000 P 01/19/18 15.0 3.50 5.30
ARIA 180119P00017000 P 01/19/18 17.0 4.70 6.90
ARIA 180119P00020000 P 01/19/18 20.0 6.90 9.10
ARIA 180119P00022000 P 01/19/18 22.0 8.60 10.90
ARIA 180119P00025000 P 01/19/18 25.0 11.30 13.40
ARIA 190118C00003000 C 01/18/19 3.0 8.20 11.60
ARIA 190118C00005000 C 01/18/19 5.0 8.50 10.00
ARIA 190118C00008000 C 01/18/19 8.0 6.00 8.00
ARIA 190118C00010000 C 01/18/19 10.0 5.00 6.80
ARIA 190118C00012000 C 01/18/19 12.0 4.00 5.70
ARIA 190118C00015000 C 01/18/19 15.0 1.55 3.80
ARIA 190118C00017000 C 01/18/19 17.0 0.95 3.90
ARIA 190118C00020000 C 01/18/19 20.0 0.10 2.35
ARIA 190118C00022000 C 01/18/19 22.0 0.60 3.40
ARIA 190118C00025000 C 01/18/19 25.0 0.05 1.85
ARIA 190118P00003000 P 01/18/19 3.0 0.00 0.95
ARIA 190118P00005000 P 01/18/19 5.0 0.35 0.85
ARIA 190118P00008000 P 01/18/19 8.0 0.80 2.45
ARIA 190118P00010000 P 01/18/19 10.0 0.50 3.60
ARIA 190118P00012000 P 01/18/19 12.0 1.50 4.30
ARIA 190118P00015000 P 01/18/19 15.0 4.60 6.20
ARIA 190118P00017000 P 01/18/19 17.0 5.70 7.70
ARIA 190118P00020000 P 01/18/19 20.0 7.90 9.70
ARIA 190118P00022000 P 01/18/19 22.0 7.70 12.10
ARIA 190118P00025000 P 01/18/19 25.0 10.90 14.40

OPRA data is delayed 15 minutes.