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

Ariad Pharmaceuticals Inc (ARIA)
As of May 27 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ARIA 150529C00001000 C 05/29/15 1.0 7.70 8.30
ARIA 150529C00001500 C 05/29/15 1.5 7.20 7.80
ARIA 150529C00002000 C 05/29/15 2.0 6.70 7.30
ARIA 150529C00002500 C 05/29/15 2.5 6.30 6.80
ARIA 150529C00003000 C 05/29/15 3.0 5.80 6.30
ARIA 150529C00003500 C 05/29/15 3.5 5.10 5.80
ARIA 150529C00004000 C 05/29/15 4.0 4.70 5.30
ARIA 150529C00004500 C 05/29/15 4.5 4.30 4.80
ARIA 150529C00005000 C 05/29/15 5.0 3.70 4.30
ARIA 150529C00005500 C 05/29/15 5.5 3.30 3.70
ARIA 150529C00006000 C 05/29/15 6.0 2.75 3.30
ARIA 150529C00006500 C 05/29/15 6.5 2.35 2.70
ARIA 150529C00007000 C 05/29/15 7.0 1.85 2.15
ARIA 150529C00007500 C 05/29/15 7.5 1.35 1.65
ARIA 150529C00008000 C 05/29/15 8.0 0.85 1.15
ARIA 150529C00008500 C 05/29/15 8.5 0.35 0.65
ARIA 150529C00009000 C 05/29/15 9.0 0.10 0.25
ARIA 150529C00009500 C 05/29/15 9.5 0.00 0.05
ARIA 150529C00010000 C 05/29/15 10.0 0.00 0.15
ARIA 150529C00010500 C 05/29/15 10.5 0.00 0.15
ARIA 150529C00011000 C 05/29/15 11.0 0.00 0.10
ARIA 150529C00011500 C 05/29/15 11.5 0.00 0.10
ARIA 150529C00012000 C 05/29/15 12.0 0.00 0.10
ARIA 150529C00012500 C 05/29/15 12.5 0.00 0.10
ARIA 150529C00013000 C 05/29/15 13.0 0.00 0.10
ARIA 150529C00013500 C 05/29/15 13.5 0.00 0.10
ARIA 150529C00014000 C 05/29/15 14.0 0.00 0.10
ARIA 150529C00014500 C 05/29/15 14.5 0.00 0.10
ARIA 150529C00015000 C 05/29/15 15.0 0.00 0.10
ARIA 150529C00015500 C 05/29/15 15.5 0.00 0.10
ARIA 150529C00016000 C 05/29/15 16.0 0.00 0.10
ARIA 150529C00016500 C 05/29/15 16.5 0.00 0.10
ARIA 150529C00017000 C 05/29/15 17.0 0.00 0.10
ARIA 150529C00018000 C 05/29/15 18.0 0.00 0.10
ARIA 150529P00001000 P 05/29/15 1.0 0.00 0.10
ARIA 150529P00001500 P 05/29/15 1.5 0.00 0.10
ARIA 150529P00002000 P 05/29/15 2.0 0.00 0.10
ARIA 150529P00002500 P 05/29/15 2.5 0.00 0.10
ARIA 150529P00003000 P 05/29/15 3.0 0.00 0.10
ARIA 150529P00003500 P 05/29/15 3.5 0.00 0.10
ARIA 150529P00004000 P 05/29/15 4.0 0.00 0.10
ARIA 150529P00004500 P 05/29/15 4.5 0.00 0.10
ARIA 150529P00005000 P 05/29/15 5.0 0.00 0.10
ARIA 150529P00005500 P 05/29/15 5.5 0.00 0.10
ARIA 150529P00006000 P 05/29/15 6.0 0.00 0.10
ARIA 150529P00006500 P 05/29/15 6.5 0.00 0.10
ARIA 150529P00007000 P 05/29/15 7.0 0.00 0.05
ARIA 150529P00007500 P 05/29/15 7.5 0.00 0.10
ARIA 150529P00008000 P 05/29/15 8.0 0.00 0.20
ARIA 150529P00008500 P 05/29/15 8.5 0.00 0.15
ARIA 150529P00009000 P 05/29/15 9.0 0.00 0.15
ARIA 150529P00009500 P 05/29/15 9.5 0.35 0.65
ARIA 150529P00010000 P 05/29/15 10.0 0.85 1.15
ARIA 150529P00010500 P 05/29/15 10.5 1.30 1.65
ARIA 150529P00011000 P 05/29/15 11.0 1.80 2.15
ARIA 150529P00011500 P 05/29/15 11.5 2.25 2.65
ARIA 150529P00012000 P 05/29/15 12.0 2.75 3.20
ARIA 150529P00012500 P 05/29/15 12.5 3.10 3.80
ARIA 150529P00013000 P 05/29/15 13.0 3.80 4.20
ARIA 150529P00013500 P 05/29/15 13.5 4.30 4.70
ARIA 150529P00014000 P 05/29/15 14.0 4.80 5.20
ARIA 150529P00014500 P 05/29/15 14.5 5.30 5.80
ARIA 150529P00015000 P 05/29/15 15.0 5.80 6.20
ARIA 150529P00015500 P 05/29/15 15.5 6.30 6.80
ARIA 150529P00016000 P 05/29/15 16.0 6.70 7.30
ARIA 150529P00016500 P 05/29/15 16.5 7.30 7.80
ARIA 150529P00017000 P 05/29/15 17.0 7.70 8.30
ARIA 150529P00018000 P 05/29/15 18.0 8.70 9.30
ARIA 150605C00001000 C 06/05/15 1.0 7.70 9.10
ARIA 150605C00001500 C 06/05/15 1.5 7.20 8.60
ARIA 150605C00002000 C 06/05/15 2.0 6.70 7.70
ARIA 150605C00002500 C 06/05/15 2.5 6.20 7.20
ARIA 150605C00003000 C 06/05/15 3.0 5.70 6.70
ARIA 150605C00003500 C 06/05/15 3.5 4.70 6.50
ARIA 150605C00004000 C 06/05/15 4.0 4.70 5.30
ARIA 150605C00004500 C 06/05/15 4.5 4.20 4.70
ARIA 150605C00005000 C 06/05/15 5.0 3.70 4.30
ARIA 150605C00005500 C 06/05/15 5.5 3.20 3.80
ARIA 150605C00006000 C 06/05/15 6.0 2.55 3.70
ARIA 150605C00006500 C 06/05/15 6.5 2.25 2.75
ARIA 150605C00007000 C 06/05/15 7.0 1.85 2.20
ARIA 150605C00007500 C 06/05/15 7.5 1.35 1.70
ARIA 150605C00008000 C 06/05/15 8.0 0.80 1.30
ARIA 150605C00008500 C 06/05/15 8.5 0.40 0.85
ARIA 150605C00009000 C 06/05/15 9.0 0.25 0.30
ARIA 150605C00009500 C 06/05/15 9.5 0.05 0.10
ARIA 150605C00010000 C 06/05/15 10.0 0.00 0.10
ARIA 150605C00010500 C 06/05/15 10.5 0.00 0.25
ARIA 150605C00011000 C 06/05/15 11.0 0.00 0.20
ARIA 150605C00011500 C 06/05/15 11.5 0.00 0.15
ARIA 150605C00012000 C 06/05/15 12.0 0.00 0.15
ARIA 150605C00012500 C 06/05/15 12.5 0.00 0.10
ARIA 150605C00013000 C 06/05/15 13.0 0.00 0.10
ARIA 150605C00013500 C 06/05/15 13.5 0.00 0.10
ARIA 150605C00014000 C 06/05/15 14.0 0.00 0.10
ARIA 150605C00014500 C 06/05/15 14.5 0.00 0.10
ARIA 150605C00015000 C 06/05/15 15.0 0.00 0.10
ARIA 150605C00015500 C 06/05/15 15.5 0.00 0.10
ARIA 150605C00016000 C 06/05/15 16.0 0.00 0.10
ARIA 150605C00016500 C 06/05/15 16.5 0.00 0.10
ARIA 150605C00017000 C 06/05/15 17.0 0.00 0.10
ARIA 150605C00018000 C 06/05/15 18.0 0.00 0.10
ARIA 150605P00001000 P 06/05/15 1.0 0.00 0.10
ARIA 150605P00001500 P 06/05/15 1.5 0.00 0.10
ARIA 150605P00002000 P 06/05/15 2.0 0.00 0.10
ARIA 150605P00002500 P 06/05/15 2.5 0.00 0.10
ARIA 150605P00003000 P 06/05/15 3.0 0.00 0.10
ARIA 150605P00003500 P 06/05/15 3.5 0.00 0.10
ARIA 150605P00004000 P 06/05/15 4.0 0.00 0.10
ARIA 150605P00004500 P 06/05/15 4.5 0.00 0.10
ARIA 150605P00005000 P 06/05/15 5.0 0.00 0.10
ARIA 150605P00005500 P 06/05/15 5.5 0.00 0.10
ARIA 150605P00006000 P 06/05/15 6.0 0.00 0.10
ARIA 150605P00006500 P 06/05/15 6.5 0.00 0.10
ARIA 150605P00007000 P 06/05/15 7.0 0.00 0.15
ARIA 150605P00007500 P 06/05/15 7.5 0.00 0.15
ARIA 150605P00008000 P 06/05/15 8.0 0.00 0.25
ARIA 150605P00008500 P 06/05/15 8.5 0.00 0.15
ARIA 150605P00009000 P 06/05/15 9.0 0.15 0.25
ARIA 150605P00009500 P 06/05/15 9.5 0.40 0.80
ARIA 150605P00010000 P 06/05/15 10.0 0.80 1.25
ARIA 150605P00010500 P 06/05/15 10.5 1.30 1.75
ARIA 150605P00011000 P 06/05/15 11.0 1.75 2.25
ARIA 150605P00011500 P 06/05/15 11.5 2.25 2.70
ARIA 150605P00012000 P 06/05/15 12.0 2.75 3.30
ARIA 150605P00012500 P 06/05/15 12.5 3.20 3.80
ARIA 150605P00013000 P 06/05/15 13.0 3.70 4.30
ARIA 150605P00013500 P 06/05/15 13.5 4.20 4.80
ARIA 150605P00014000 P 06/05/15 14.0 4.70 5.30
ARIA 150605P00014500 P 06/05/15 14.5 5.10 6.00
ARIA 150605P00015000 P 06/05/15 15.0 5.70 6.30
ARIA 150605P00015500 P 06/05/15 15.5 6.20 6.70
ARIA 150605P00016000 P 06/05/15 16.0 6.70 7.20
ARIA 150605P00016500 P 06/05/15 16.5 7.10 7.70
ARIA 150605P00017000 P 06/05/15 17.0 7.70 8.20
ARIA 150605P00018000 P 06/05/15 18.0 8.70 9.20
ARIA 150612C00001000 C 06/12/15 1.0 5.80 10.40
ARIA 150612C00001500 C 06/12/15 1.5 5.20 9.70
ARIA 150612C00002000 C 06/12/15 2.0 4.70 8.10
ARIA 150612C00002500 C 06/12/15 2.5 4.90 7.50
ARIA 150612C00003000 C 06/12/15 3.0 3.70 8.40
ARIA 150612C00003500 C 06/12/15 3.5 4.60 6.50
ARIA 150612C00004000 C 06/12/15 4.0 4.40 5.30
ARIA 150612C00004500 C 06/12/15 4.5 3.90 4.80
ARIA 150612C00005000 C 06/12/15 5.0 3.40 4.70
ARIA 150612C00005500 C 06/12/15 5.5 2.95 4.20
ARIA 150612C00006000 C 06/12/15 6.0 2.35 3.70
ARIA 150612C00006500 C 06/12/15 6.5 2.15 2.90
ARIA 150612C00007000 C 06/12/15 7.0 1.55 2.30
ARIA 150612C00007500 C 06/12/15 7.5 1.30 1.80
ARIA 150612C00008000 C 06/12/15 8.0 0.90 1.20
ARIA 150612C00008500 C 06/12/15 8.5 0.45 0.90
ARIA 150612C00009000 C 06/12/15 9.0 0.15 0.40
ARIA 150612C00009500 C 06/12/15 9.5 0.05 0.20
ARIA 150612C00010000 C 06/12/15 10.0 0.00 0.15
ARIA 150612C00010500 C 06/12/15 10.5 0.00 0.30
ARIA 150612C00011000 C 06/12/15 11.0 0.00 0.30
ARIA 150612C00011500 C 06/12/15 11.5 0.00 0.25
ARIA 150612C00012000 C 06/12/15 12.0 0.00 0.20
ARIA 150612C00012500 C 06/12/15 12.5 0.00 0.20
ARIA 150612C00013000 C 06/12/15 13.0 0.00 0.15
ARIA 150612C00013500 C 06/12/15 13.5 0.00 0.15
ARIA 150612C00014000 C 06/12/15 14.0 0.00 0.10
ARIA 150612C00014500 C 06/12/15 14.5 0.00 0.10
ARIA 150612C00015000 C 06/12/15 15.0 0.00 0.10
ARIA 150612C00015500 C 06/12/15 15.5 0.00 0.10
ARIA 150612C00016000 C 06/12/15 16.0 0.00 0.10
ARIA 150612C00016500 C 06/12/15 16.5 0.00 0.10
ARIA 150612C00017000 C 06/12/15 17.0 0.00 0.10
ARIA 150612C00018000 C 06/12/15 18.0 0.00 0.10
ARIA 150612P00001000 P 06/12/15 1.0 0.00 0.10
ARIA 150612P00001500 P 06/12/15 1.5 0.00 0.10
ARIA 150612P00002000 P 06/12/15 2.0 0.00 0.10
ARIA 150612P00002500 P 06/12/15 2.5 0.00 0.10
ARIA 150612P00003000 P 06/12/15 3.0 0.00 0.10
ARIA 150612P00003500 P 06/12/15 3.5 0.00 0.10
ARIA 150612P00004000 P 06/12/15 4.0 0.00 0.10
ARIA 150612P00004500 P 06/12/15 4.5 0.00 0.10
ARIA 150612P00005000 P 06/12/15 5.0 0.00 0.10
ARIA 150612P00005500 P 06/12/15 5.5 0.00 0.10
ARIA 150612P00006000 P 06/12/15 6.0 0.00 0.10
ARIA 150612P00006500 P 06/12/15 6.5 0.00 0.20
ARIA 150612P00007000 P 06/12/15 7.0 0.00 0.25
ARIA 150612P00007500 P 06/12/15 7.5 0.00 0.25
ARIA 150612P00008000 P 06/12/15 8.0 0.00 0.30
ARIA 150612P00008500 P 06/12/15 8.5 0.00 0.20
ARIA 150612P00009000 P 06/12/15 9.0 0.15 0.35
ARIA 150612P00009500 P 06/12/15 9.5 0.50 0.75
ARIA 150612P00010000 P 06/12/15 10.0 0.75 1.30
ARIA 150612P00010500 P 06/12/15 10.5 1.30 1.75
ARIA 150612P00011000 P 06/12/15 11.0 1.75 2.30
ARIA 150612P00011500 P 06/12/15 11.5 1.95 2.75
ARIA 150612P00012000 P 06/12/15 12.0 2.65 3.20
ARIA 150612P00012500 P 06/12/15 12.5 2.95 3.70
ARIA 150612P00013000 P 06/12/15 13.0 3.40 4.20
ARIA 150612P00013500 P 06/12/15 13.5 3.90 4.70
ARIA 150612P00014000 P 06/12/15 14.0 4.40 5.20
ARIA 150612P00014500 P 06/12/15 14.5 4.60 6.50
ARIA 150612P00015000 P 06/12/15 15.0 5.40 6.20
ARIA 150612P00015500 P 06/12/15 15.5 5.90 6.70
ARIA 150612P00016000 P 06/12/15 16.0 6.40 7.20
ARIA 150612P00016500 P 06/12/15 16.5 6.40 7.70
ARIA 150612P00017000 P 06/12/15 17.0 6.90 8.20
ARIA 150612P00018000 P 06/12/15 18.0 7.90 9.20
ARIA 150619C00000500 C 06/19/15 0.5 8.30 8.90
ARIA 150619C00001000 C 06/19/15 1.0 7.80 8.30
ARIA 150619C00001500 C 06/19/15 1.5 7.30 8.60
ARIA 150619C00002000 C 06/19/15 2.0 6.80 8.10
ARIA 150619C00002500 C 06/19/15 2.5 6.30 6.70
ARIA 150619C00003000 C 06/19/15 3.0 5.80 6.20
ARIA 150619C00003500 C 06/19/15 3.5 5.30 6.20
ARIA 150619C00004000 C 06/19/15 4.0 4.80 5.20
ARIA 150619C00004500 C 06/19/15 4.5 4.30 4.70
ARIA 150619C00005000 C 06/19/15 5.0 3.80 4.20
ARIA 150619C00005500 C 06/19/15 5.5 3.30 3.70
ARIA 150619C00006000 C 06/19/15 6.0 2.80 3.90
ARIA 150619C00006500 C 06/19/15 6.5 2.40 2.65
ARIA 150619C00007000 C 06/19/15 7.0 1.90 2.15
ARIA 150619C00007500 C 06/19/15 7.5 1.40 1.70
ARIA 150619C00008000 C 06/19/15 8.0 0.95 1.25
ARIA 150619C00008500 C 06/19/15 8.5 0.55 0.80
ARIA 150619C00009000 C 06/19/15 9.0 0.30 0.45
ARIA 150619C00009500 C 06/19/15 9.5 0.15 0.20
ARIA 150619C00010000 C 06/19/15 10.0 0.10 0.15
ARIA 150619C00010500 C 06/19/15 10.5 0.00 0.20
ARIA 150619C00011000 C 06/19/15 11.0 0.00 0.25
ARIA 150619C00011500 C 06/19/15 11.5 0.00 0.25
ARIA 150619C00012000 C 06/19/15 12.0 0.00 0.10
ARIA 150619C00012500 C 06/19/15 12.5 0.00 0.25
ARIA 150619C00013000 C 06/19/15 13.0 0.00 0.25
ARIA 150619C00013500 C 06/19/15 13.5 0.00 0.20
ARIA 150619C00014000 C 06/19/15 14.0 0.00 0.15
ARIA 150619C00014500 C 06/19/15 14.5 0.00 0.15
ARIA 150619C00015000 C 06/19/15 15.0 0.00 0.10
ARIA 150619C00015500 C 06/19/15 15.5 0.00 0.10
ARIA 150619C00016000 C 06/19/15 16.0 0.00 0.10
ARIA 150619C00016500 C 06/19/15 16.5 0.00 0.10
ARIA 150619C00017000 C 06/19/15 17.0 0.00 0.10
ARIA 150619C00018000 C 06/19/15 18.0 0.00 0.10
ARIA 150619P00000500 P 06/19/15 0.5 0.00 0.10
ARIA 150619P00001000 P 06/19/15 1.0 0.00 0.10
ARIA 150619P00001500 P 06/19/15 1.5 0.00 0.10
ARIA 150619P00002000 P 06/19/15 2.0 0.00 0.10
ARIA 150619P00002500 P 06/19/15 2.5 0.00 0.10
ARIA 150619P00003000 P 06/19/15 3.0 0.00 0.10
ARIA 150619P00003500 P 06/19/15 3.5 0.00 0.10
ARIA 150619P00004000 P 06/19/15 4.0 0.00 0.10
ARIA 150619P00004500 P 06/19/15 4.5 0.00 0.10
ARIA 150619P00005000 P 06/19/15 5.0 0.00 0.10
ARIA 150619P00005500 P 06/19/15 5.5 0.00 0.15
ARIA 150619P00006000 P 06/19/15 6.0 0.00 0.20
ARIA 150619P00006500 P 06/19/15 6.5 0.00 0.20
ARIA 150619P00007000 P 06/19/15 7.0 0.00 0.25
ARIA 150619P00007500 P 06/19/15 7.5 0.00 0.25
ARIA 150619P00008000 P 06/19/15 8.0 0.00 0.15
ARIA 150619P00008500 P 06/19/15 8.5 0.10 0.25
ARIA 150619P00009000 P 06/19/15 9.0 0.25 0.35
ARIA 150619P00009500 P 06/19/15 9.5 0.55 0.80
ARIA 150619P00010000 P 06/19/15 10.0 0.95 1.20
ARIA 150619P00010500 P 06/19/15 10.5 1.40 1.70
ARIA 150619P00011000 P 06/19/15 11.0 1.85 2.20
ARIA 150619P00011500 P 06/19/15 11.5 2.35 2.70
ARIA 150619P00012000 P 06/19/15 12.0 2.65 3.40
ARIA 150619P00012500 P 06/19/15 12.5 3.30 3.70
ARIA 150619P00013000 P 06/19/15 13.0 3.80 4.20
ARIA 150619P00013500 P 06/19/15 13.5 4.30 4.70
ARIA 150619P00014000 P 06/19/15 14.0 4.80 5.20
ARIA 150619P00014500 P 06/19/15 14.5 5.30 6.20
ARIA 150619P00015000 P 06/19/15 15.0 5.80 6.20
ARIA 150619P00015500 P 06/19/15 15.5 6.30 6.70
ARIA 150619P00016000 P 06/19/15 16.0 6.80 7.20
ARIA 150619P00016500 P 06/19/15 16.5 7.30 7.70
ARIA 150619P00017000 P 06/19/15 17.0 7.70 8.20
ARIA 150619P00018000 P 06/19/15 18.0 8.70 9.20
ARIA 150626C00001000 C 06/26/15 1.0 5.70 10.40
ARIA 150626C00001500 C 06/26/15 1.5 5.20 9.90
ARIA 150626C00002000 C 06/26/15 2.0 6.70 9.40
ARIA 150626C00002500 C 06/26/15 2.5 5.70 6.80
ARIA 150626C00003000 C 06/26/15 3.0 5.20 6.30
ARIA 150626C00003500 C 06/26/15 3.5 4.70 6.30
ARIA 150626C00004000 C 06/26/15 4.0 4.20 5.30
ARIA 150626C00004500 C 06/26/15 4.5 4.20 4.80
ARIA 150626C00005000 C 06/26/15 5.0 3.70 4.30
ARIA 150626C00005500 C 06/26/15 5.5 2.85 3.80
ARIA 150626C00006000 C 06/26/15 6.0 2.10 3.80
ARIA 150626C00006500 C 06/26/15 6.5 2.25 2.80
ARIA 150626C00007000 C 06/26/15 7.0 1.80 2.30
ARIA 150626C00007500 C 06/26/15 7.5 1.35 1.80
ARIA 150626C00008000 C 06/26/15 8.0 0.90 1.40
ARIA 150626C00008500 C 06/26/15 8.5 0.55 1.00
ARIA 150626C00009000 C 06/26/15 9.0 0.30 0.60
ARIA 150626C00009500 C 06/26/15 9.5 0.05 0.35
ARIA 150626C00010000 C 06/26/15 10.0 0.00 0.40
ARIA 150626C00010500 C 06/26/15 10.5 0.00 0.20
ARIA 150626C00011000 C 06/26/15 11.0 0.00 0.45
ARIA 150626C00011500 C 06/26/15 11.5 0.00 0.45
ARIA 150626C00012000 C 06/26/15 12.0 0.00 0.40
ARIA 150626C00012500 C 06/26/15 12.5 0.00 0.30
ARIA 150626C00013000 C 06/26/15 13.0 0.00 0.30
ARIA 150626C00013500 C 06/26/15 13.5 0.00 0.25
ARIA 150626C00014000 C 06/26/15 14.0 0.00 0.25
ARIA 150626C00014500 C 06/26/15 14.5 0.00 0.20
ARIA 150626C00015000 C 06/26/15 15.0 0.00 0.20
ARIA 150626C00015500 C 06/26/15 15.5 0.00 0.20
ARIA 150626C00016000 C 06/26/15 16.0 0.00 0.15
ARIA 150626C00016500 C 06/26/15 16.5 0.00 0.15
ARIA 150626C00017000 C 06/26/15 17.0 0.00 0.10
ARIA 150626C00018000 C 06/26/15 18.0 0.00 0.10
ARIA 150626P00001000 P 06/26/15 1.0 0.00 0.10
ARIA 150626P00001500 P 06/26/15 1.5 0.00 0.10
ARIA 150626P00002000 P 06/26/15 2.0 0.00 0.10
ARIA 150626P00002500 P 06/26/15 2.5 0.00 0.10
ARIA 150626P00003000 P 06/26/15 3.0 0.00 0.10
ARIA 150626P00003500 P 06/26/15 3.5 0.00 0.10
ARIA 150626P00004000 P 06/26/15 4.0 0.00 0.10
ARIA 150626P00004500 P 06/26/15 4.5 0.00 0.10
ARIA 150626P00005000 P 06/26/15 5.0 0.00 0.10
ARIA 150626P00005500 P 06/26/15 5.5 0.00 0.15
ARIA 150626P00006000 P 06/26/15 6.0 0.00 0.20
ARIA 150626P00006500 P 06/26/15 6.5 0.00 0.30
ARIA 150626P00007000 P 06/26/15 7.0 0.00 0.40
ARIA 150626P00007500 P 06/26/15 7.5 0.00 0.50
ARIA 150626P00008000 P 06/26/15 8.0 0.00 0.20
ARIA 150626P00008500 P 06/26/15 8.5 0.05 0.50
ARIA 150626P00009000 P 06/26/15 9.0 0.30 0.65
ARIA 150626P00009500 P 06/26/15 9.5 0.55 1.00
ARIA 150626P00010000 P 06/26/15 10.0 0.90 1.40
ARIA 150626P00010500 P 06/26/15 10.5 1.35 1.85
ARIA 150626P00011000 P 06/26/15 11.0 1.85 2.30
ARIA 150626P00011500 P 06/26/15 11.5 2.25 2.85
ARIA 150626P00012000 P 06/26/15 12.0 2.75 3.30
ARIA 150626P00012500 P 06/26/15 12.5 3.30 3.80
ARIA 150626P00013000 P 06/26/15 13.0 3.80 4.30
ARIA 150626P00013500 P 06/26/15 13.5 3.80 4.80
ARIA 150626P00014000 P 06/26/15 14.0 3.90 5.30
ARIA 150626P00014500 P 06/26/15 14.5 4.20 7.00
ARIA 150626P00015000 P 06/26/15 15.0 5.00 6.30
ARIA 150626P00015500 P 06/26/15 15.5 4.70 6.80
ARIA 150626P00016000 P 06/26/15 16.0 6.00 7.30
ARIA 150626P00016500 P 06/26/15 16.5 6.50 7.80
ARIA 150626P00017000 P 06/26/15 17.0 7.20 8.30
ARIA 150626P00018000 P 06/26/15 18.0 8.40 9.20
ARIA 150702C00001000 C 07/02/15 1.0 5.70 10.40
ARIA 150702C00002000 C 07/02/15 2.0 6.40 7.60
ARIA 150702C00002500 C 07/02/15 2.5 5.80 7.20
ARIA 150702C00003000 C 07/02/15 3.0 5.50 6.70
ARIA 150702C00003500 C 07/02/15 3.5 4.40 6.60
ARIA 150702C00004000 C 07/02/15 4.0 4.30 5.70
ARIA 150702C00004500 C 07/02/15 4.5 3.80 4.80
ARIA 150702C00005000 C 07/02/15 5.0 3.40 4.20
ARIA 150702C00005500 C 07/02/15 5.5 2.95 3.70
ARIA 150702C00006000 C 07/02/15 6.0 2.80 3.20
ARIA 150702C00006500 C 07/02/15 6.5 2.25 2.70
ARIA 150702C00007000 C 07/02/15 7.0 1.85 2.25
ARIA 150702C00007500 C 07/02/15 7.5 1.40 1.75
ARIA 150702C00008000 C 07/02/15 8.0 0.95 1.35
ARIA 150702C00008500 C 07/02/15 8.5 0.60 1.05
ARIA 150702C00009000 C 07/02/15 9.0 0.30 0.80
ARIA 150702C00009500 C 07/02/15 9.5 0.15 0.60
ARIA 150702C00010000 C 07/02/15 10.0 0.00 0.65
ARIA 150702C00010500 C 07/02/15 10.5 0.00 0.50
ARIA 150702C00011000 C 07/02/15 11.0 0.00 0.70
ARIA 150702C00011500 C 07/02/15 11.5 0.00 0.60
ARIA 150702C00012000 C 07/02/15 12.0 0.00 0.45
ARIA 150702C00012500 C 07/02/15 12.5 0.00 0.35
ARIA 150702C00013000 C 07/02/15 13.0 0.00 0.35
ARIA 150702C00013500 C 07/02/15 13.5 0.00 0.30
ARIA 150702C00014000 C 07/02/15 14.0 0.00 0.30
ARIA 150702C00014500 C 07/02/15 14.5 0.00 0.25
ARIA 150702C00015000 C 07/02/15 15.0 0.00 0.25
ARIA 150702C00015500 C 07/02/15 15.5 0.00 0.20
ARIA 150702C00016000 C 07/02/15 16.0 0.00 0.20
ARIA 150702C00016500 C 07/02/15 16.5 0.00 0.20
ARIA 150702C00017000 C 07/02/15 17.0 0.00 0.15
ARIA 150702P00001000 P 07/02/15 1.0 0.00 0.10
ARIA 150702P00002000 P 07/02/15 2.0 0.00 0.10
ARIA 150702P00002500 P 07/02/15 2.5 0.00 0.10
ARIA 150702P00003000 P 07/02/15 3.0 0.00 0.10
ARIA 150702P00003500 P 07/02/15 3.5 0.00 0.10
ARIA 150702P00004000 P 07/02/15 4.0 0.00 0.10
ARIA 150702P00004500 P 07/02/15 4.5 0.00 0.10
ARIA 150702P00005000 P 07/02/15 5.0 0.00 0.15
ARIA 150702P00005500 P 07/02/15 5.5 0.00 0.20
ARIA 150702P00006000 P 07/02/15 6.0 0.00 0.25
ARIA 150702P00006500 P 07/02/15 6.5 0.00 0.35
ARIA 150702P00007000 P 07/02/15 7.0 0.00 0.45
ARIA 150702P00007500 P 07/02/15 7.5 0.00 0.50
ARIA 150702P00008000 P 07/02/15 8.0 0.00 0.70
ARIA 150702P00008500 P 07/02/15 8.5 0.10 0.80
ARIA 150702P00009000 P 07/02/15 9.0 0.10 0.75
ARIA 150702P00009500 P 07/02/15 9.5 0.60 1.10
ARIA 150702P00010000 P 07/02/15 10.0 0.95 1.40
ARIA 150702P00010500 P 07/02/15 10.5 1.40 1.85
ARIA 150702P00011000 P 07/02/15 11.0 1.85 2.30
ARIA 150702P00011500 P 07/02/15 11.5 2.25 2.75
ARIA 150702P00012000 P 07/02/15 12.0 2.60 3.30
ARIA 150702P00012500 P 07/02/15 12.5 3.30 3.80
ARIA 150702P00013000 P 07/02/15 13.0 3.80 4.30
ARIA 150702P00013500 P 07/02/15 13.5 4.00 4.80
ARIA 150702P00014000 P 07/02/15 14.0 3.90 5.30
ARIA 150702P00014500 P 07/02/15 14.5 4.60 5.80
ARIA 150702P00015000 P 07/02/15 15.0 5.50 6.30
ARIA 150702P00015500 P 07/02/15 15.5 5.90 6.80
ARIA 150702P00016000 P 07/02/15 16.0 6.30 7.30
ARIA 150702P00016500 P 07/02/15 16.5 6.80 7.80
ARIA 150702P00017000 P 07/02/15 17.0 7.40 8.30
ARIA 150717C00001000 C 07/17/15 1.0 7.70 9.00
ARIA 150717C00002000 C 07/17/15 2.0 6.80 7.20
ARIA 150717C00003000 C 07/17/15 3.0 5.80 6.20
ARIA 150717C00004000 C 07/17/15 4.0 4.80 5.20
ARIA 150717C00005000 C 07/17/15 5.0 3.80 4.20
ARIA 150717C00006000 C 07/17/15 6.0 2.90 3.20
ARIA 150717C00007000 C 07/17/15 7.0 1.95 2.25
ARIA 150717C00008000 C 07/17/15 8.0 1.10 1.35
ARIA 150717C00009000 C 07/17/15 9.0 0.50 0.65
ARIA 150717C00010000 C 07/17/15 10.0 0.25 0.35
ARIA 150717C00011000 C 07/17/15 11.0 0.05 0.20
ARIA 150717C00012000 C 07/17/15 12.0 0.00 0.30
ARIA 150717C00013000 C 07/17/15 13.0 0.00 0.30
ARIA 150717C00014000 C 07/17/15 14.0 0.00 0.30
ARIA 150717C00015000 C 07/17/15 15.0 0.00 0.30
ARIA 150717C00016000 C 07/17/15 16.0 0.00 0.25
ARIA 150717C00017000 C 07/17/15 17.0 0.00 0.25
ARIA 150717C00018000 C 07/17/15 18.0 0.00 0.25
ARIA 150717P00001000 P 07/17/15 1.0 0.00 0.10
ARIA 150717P00002000 P 07/17/15 2.0 0.00 0.10
ARIA 150717P00003000 P 07/17/15 3.0 0.00 0.10
ARIA 150717P00004000 P 07/17/15 4.0 0.00 0.10
ARIA 150717P00005000 P 07/17/15 5.0 0.00 0.25
ARIA 150717P00006000 P 07/17/15 6.0 0.00 0.25
ARIA 150717P00007000 P 07/17/15 7.0 0.05 0.30
ARIA 150717P00008000 P 07/17/15 8.0 0.15 0.30
ARIA 150717P00009000 P 07/17/15 9.0 0.45 0.55
ARIA 150717P00010000 P 07/17/15 10.0 1.10 1.40
ARIA 150717P00011000 P 07/17/15 11.0 1.95 2.30
ARIA 150717P00012000 P 07/17/15 12.0 2.85 3.30
ARIA 150717P00013000 P 07/17/15 13.0 3.80 4.20
ARIA 150717P00014000 P 07/17/15 14.0 4.80 5.20
ARIA 150717P00015000 P 07/17/15 15.0 5.80 6.20
ARIA 150717P00016000 P 07/17/15 16.0 6.80 7.20
ARIA 150717P00017000 P 07/17/15 17.0 7.80 8.20
ARIA 150717P00018000 P 07/17/15 18.0 8.80 9.20
ARIA 150821C00001000 C 08/21/15 1.0 7.70 10.40
ARIA 150821C00002000 C 08/21/15 2.0 6.80 7.20
ARIA 150821C00003000 C 08/21/15 3.0 5.80 6.20
ARIA 150821C00004000 C 08/21/15 4.0 4.30 5.20
ARIA 150821C00005000 C 08/21/15 5.0 3.90 4.30
ARIA 150821C00006000 C 08/21/15 6.0 2.95 3.30
ARIA 150821C00007000 C 08/21/15 7.0 2.10 2.40
ARIA 150821C00008000 C 08/21/15 8.0 1.35 1.65
ARIA 150821C00009000 C 08/21/15 9.0 0.95 1.05
ARIA 150821C00010000 C 08/21/15 10.0 0.55 0.65
ARIA 150821C00011000 C 08/21/15 11.0 0.30 0.40
ARIA 150821C00012000 C 08/21/15 12.0 0.15 0.35
ARIA 150821C00013000 C 08/21/15 13.0 0.10 0.25
ARIA 150821C00014000 C 08/21/15 14.0 0.10 0.45
ARIA 150821C00015000 C 08/21/15 15.0 0.05 0.35
ARIA 150821C00016000 C 08/21/15 16.0 0.00 0.35
ARIA 150821C00017000 C 08/21/15 17.0 0.00 0.35
ARIA 150821C00018000 C 08/21/15 18.0 0.00 0.35
ARIA 150821C00019000 C 08/21/15 19.0 0.00 0.35
ARIA 150821P00001000 P 08/21/15 1.0 0.00 0.10
ARIA 150821P00002000 P 08/21/15 2.0 0.00 0.10
ARIA 150821P00003000 P 08/21/15 3.0 0.00 0.15
ARIA 150821P00004000 P 08/21/15 4.0 0.00 0.30
ARIA 150821P00005000 P 08/21/15 5.0 0.00 0.30
ARIA 150821P00006000 P 08/21/15 6.0 0.05 0.35
ARIA 150821P00007000 P 08/21/15 7.0 0.15 0.35
ARIA 150821P00008000 P 08/21/15 8.0 0.45 0.60
ARIA 150821P00009000 P 08/21/15 9.0 0.85 1.00
ARIA 150821P00010000 P 08/21/15 10.0 1.50 1.80
ARIA 150821P00011000 P 08/21/15 11.0 2.25 2.60
ARIA 150821P00012000 P 08/21/15 12.0 3.10 3.50
ARIA 150821P00013000 P 08/21/15 13.0 4.00 4.40
ARIA 150821P00014000 P 08/21/15 14.0 5.00 5.40
ARIA 150821P00015000 P 08/21/15 15.0 5.90 6.30
ARIA 150821P00016000 P 08/21/15 16.0 6.90 7.30
ARIA 150821P00017000 P 08/21/15 17.0 7.90 8.30
ARIA 150821P00018000 P 08/21/15 18.0 8.90 9.50
ARIA 150821P00019000 P 08/21/15 19.0 9.90 10.50
ARIA 151120C00001000 C 11/20/15 1.0 7.70 10.40
ARIA 151120C00002000 C 11/20/15 2.0 6.80 7.20
ARIA 151120C00003000 C 11/20/15 3.0 5.70 6.30
ARIA 151120C00004000 C 11/20/15 4.0 4.60 5.90
ARIA 151120C00005000 C 11/20/15 5.0 3.90 4.40
ARIA 151120C00006000 C 11/20/15 6.0 3.00 3.60
ARIA 151120C00007000 C 11/20/15 7.0 2.45 2.90
ARIA 151120C00008000 C 11/20/15 8.0 1.70 2.20
ARIA 151120C00009000 C 11/20/15 9.0 1.20 1.65
ARIA 151120C00010000 C 11/20/15 10.0 1.00 1.25
ARIA 151120C00011000 C 11/20/15 11.0 0.60 0.90
ARIA 151120C00012000 C 11/20/15 12.0 0.45 0.85
ARIA 151120C00013000 C 11/20/15 13.0 0.35 0.70
ARIA 151120C00014000 C 11/20/15 14.0 0.25 0.55
ARIA 151120C00015000 C 11/20/15 15.0 0.20 0.50
ARIA 151120C00016000 C 11/20/15 16.0 0.15 0.40
ARIA 151120C00017000 C 11/20/15 17.0 0.00 0.50
ARIA 151120C00018000 C 11/20/15 18.0 0.00 0.50
ARIA 151120C00019000 C 11/20/15 19.0 0.00 0.50
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 0.35
ARIA 151120P00004000 P 11/20/15 4.0 0.00 0.50
ARIA 151120P00005000 P 11/20/15 5.0 0.00 0.50
ARIA 151120P00006000 P 11/20/15 6.0 0.20 0.45
ARIA 151120P00007000 P 11/20/15 7.0 0.50 0.75
ARIA 151120P00008000 P 11/20/15 8.0 0.90 1.15
ARIA 151120P00009000 P 11/20/15 9.0 1.30 1.65
ARIA 151120P00010000 P 11/20/15 10.0 1.90 2.35
ARIA 151120P00011000 P 11/20/15 11.0 2.60 3.10
ARIA 151120P00012000 P 11/20/15 12.0 3.40 3.90
ARIA 151120P00013000 P 11/20/15 13.0 4.20 4.80
ARIA 151120P00014000 P 11/20/15 14.0 5.10 5.70
ARIA 151120P00015000 P 11/20/15 15.0 6.10 6.60
ARIA 151120P00016000 P 11/20/15 16.0 6.90 7.60
ARIA 151120P00017000 P 11/20/15 17.0 7.90 8.50
ARIA 151120P00018000 P 11/20/15 18.0 8.80 9.60
ARIA 151120P00019000 P 11/20/15 19.0 9.80 10.50
ARIA 160115C00001000 C 01/15/16 1.0 7.60 8.90
ARIA 160115C00002000 C 01/15/16 2.0 6.70 7.30
ARIA 160115C00002500 C 01/15/16 2.5 5.50 7.50
ARIA 160115C00003000 C 01/15/16 3.0 5.60 6.50
ARIA 160115C00003500 C 01/15/16 3.5 5.40 6.00
ARIA 160115C00004000 C 01/15/16 4.0 4.80 5.50
ARIA 160115C00004500 C 01/15/16 4.5 4.30 5.00
ARIA 160115C00005000 C 01/15/16 5.0 4.10 4.50
ARIA 160115C00005500 C 01/15/16 5.5 3.50 4.10
ARIA 160115C00006000 C 01/15/16 6.0 3.10 3.80
ARIA 160115C00007000 C 01/15/16 7.0 2.50 2.95
ARIA 160115C00008000 C 01/15/16 8.0 2.00 2.40
ARIA 160115C00009000 C 01/15/16 9.0 1.55 1.95
ARIA 160115C00010000 C 01/15/16 10.0 1.25 1.50
ARIA 160115C00011000 C 01/15/16 11.0 0.90 1.30
ARIA 160115C00012000 C 01/15/16 12.0 0.60 1.00
ARIA 160115C00013000 C 01/15/16 13.0 0.45 0.85
ARIA 160115C00014000 C 01/15/16 14.0 0.30 0.75
ARIA 160115C00015000 C 01/15/16 15.0 0.35 0.65
ARIA 160115C00016000 C 01/15/16 16.0 0.15 0.50
ARIA 160115C00017000 C 01/15/16 17.0 0.10 0.45
ARIA 160115C00018000 C 01/15/16 18.0 0.00 0.50
ARIA 160115C00019000 C 01/15/16 19.0 0.00 0.50
ARIA 160115P00001000 P 01/15/16 1.0 0.00 0.10
ARIA 160115P00002000 P 01/15/16 2.0 0.00 0.25
ARIA 160115P00002500 P 01/15/16 2.5 0.00 0.45
ARIA 160115P00003000 P 01/15/16 3.0 0.00 0.15
ARIA 160115P00003500 P 01/15/16 3.5 0.10 0.25
ARIA 160115P00004000 P 01/15/16 4.0 0.05 0.30
ARIA 160115P00004500 P 01/15/16 4.5 0.10 0.50
ARIA 160115P00005000 P 01/15/16 5.0 0.25 0.50
ARIA 160115P00005500 P 01/15/16 5.5 0.25 0.55
ARIA 160115P00006000 P 01/15/16 6.0 0.35 0.65
ARIA 160115P00007000 P 01/15/16 7.0 0.80 1.00
ARIA 160115P00008000 P 01/15/16 8.0 1.15 1.45
ARIA 160115P00009000 P 01/15/16 9.0 1.65 1.95
ARIA 160115P00010000 P 01/15/16 10.0 2.25 2.65
ARIA 160115P00011000 P 01/15/16 11.0 2.85 3.40
ARIA 160115P00012000 P 01/15/16 12.0 3.60 4.20
ARIA 160115P00013000 P 01/15/16 13.0 4.40 5.00
ARIA 160115P00014000 P 01/15/16 14.0 5.20 5.90
ARIA 160115P00015000 P 01/15/16 15.0 6.20 6.80
ARIA 160115P00016000 P 01/15/16 16.0 7.00 7.60
ARIA 160115P00017000 P 01/15/16 17.0 7.90 8.50
ARIA 160115P00018000 P 01/15/16 18.0 8.90 9.50
ARIA 160115P00019000 P 01/15/16 19.0 9.80 10.60
ARIA 170120C00001000 C 01/20/17 1.0 5.70 10.30
ARIA 170120C00002000 C 01/20/17 2.0 4.70 9.40
ARIA 170120C00003000 C 01/20/17 3.0 5.00 7.20
ARIA 170120C00004000 C 01/20/17 4.0 4.00 6.20
ARIA 170120C00005000 C 01/20/17 5.0 4.00 5.50
ARIA 170120C00007000 C 01/20/17 7.0 3.00 4.60
ARIA 170120C00010000 C 01/20/17 10.0 2.45 3.30
ARIA 170120C00012000 C 01/20/17 12.0 1.40 2.35
ARIA 170120C00015000 C 01/20/17 15.0 1.30 1.35
ARIA 170120C00017000 C 01/20/17 17.0 0.80 1.55
ARIA 170120P00001000 P 01/20/17 1.0 0.00 0.25
ARIA 170120P00002000 P 01/20/17 2.0 0.00 0.60
ARIA 170120P00003000 P 01/20/17 3.0 0.00 1.05
ARIA 170120P00004000 P 01/20/17 4.0 0.30 1.00
ARIA 170120P00005000 P 01/20/17 5.0 0.50 1.05
ARIA 170120P00007000 P 01/20/17 7.0 1.70 1.90
ARIA 170120P00010000 P 01/20/17 10.0 3.30 3.90
ARIA 170120P00012000 P 01/20/17 12.0 4.40 5.50
ARIA 170120P00015000 P 01/20/17 15.0 6.20 7.80
ARIA 170120P00017000 P 01/20/17 17.0 7.60 10.00

OPRA data is delayed 15 minutes.