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 (2014-06-13)Premium Content

Ariad Pharmaceuticals Inc (ARIA)
As of Jul 30 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ARIA 140801C00000500 C 08/01/14 0.5 3.80 7.50
ARIA 140801C00001000 C 08/01/14 1.0 3.30 6.90
ARIA 140801C00001500 C 08/01/14 1.5 3.00 6.30
ARIA 140801C00002000 C 08/01/14 2.0 2.55 5.80
ARIA 140801C00002500 C 08/01/14 2.5 2.05 5.30
ARIA 140801C00003000 C 08/01/14 3.0 1.55 4.80
ARIA 140801C00003500 C 08/01/14 3.5 1.05 4.30
ARIA 140801C00004000 C 08/01/14 4.0 0.55 2.60
ARIA 140801C00004500 C 08/01/14 4.5 0.05 2.10
ARIA 140801C00005000 C 08/01/14 5.0 1.05 1.55
ARIA 140801C00005500 C 08/01/14 5.5 0.50 1.10
ARIA 140801C00006000 C 08/01/14 6.0 0.20 0.25
ARIA 140801C00006500 C 08/01/14 6.5 0.00 0.05
ARIA 140801C00007000 C 08/01/14 7.0 0.00 0.05
ARIA 140801C00007500 C 08/01/14 7.5 0.00 0.20
ARIA 140801C00008000 C 08/01/14 8.0 0.00 0.20
ARIA 140801C00008500 C 08/01/14 8.5 0.00 0.20
ARIA 140801C00009000 C 08/01/14 9.0 0.00 0.20
ARIA 140801C00009500 C 08/01/14 9.5 0.00 0.20
ARIA 140801C00010000 C 08/01/14 10.0 0.00 0.20
ARIA 140801C00010500 C 08/01/14 10.5 0.00 0.20
ARIA 140801C00011000 C 08/01/14 11.0 0.00 0.20
ARIA 140801C00011500 C 08/01/14 11.5 0.00 0.20
ARIA 140801C00012000 C 08/01/14 12.0 0.00 0.20
ARIA 140801C00012500 C 08/01/14 12.5 0.00 0.20
ARIA 140801C00013000 C 08/01/14 13.0 0.00 0.20
ARIA 140801C00013500 C 08/01/14 13.5 0.00 0.20
ARIA 140801P00000500 P 08/01/14 0.5 0.00 0.20
ARIA 140801P00001000 P 08/01/14 1.0 0.00 0.20
ARIA 140801P00001500 P 08/01/14 1.5 0.00 0.20
ARIA 140801P00002000 P 08/01/14 2.0 0.00 0.20
ARIA 140801P00002500 P 08/01/14 2.5 0.00 0.20
ARIA 140801P00003000 P 08/01/14 3.0 0.00 0.20
ARIA 140801P00003500 P 08/01/14 3.5 0.00 0.20
ARIA 140801P00004000 P 08/01/14 4.0 0.00 0.20
ARIA 140801P00004500 P 08/01/14 4.5 0.00 0.20
ARIA 140801P00005000 P 08/01/14 5.0 0.00 0.20
ARIA 140801P00005500 P 08/01/14 5.5 0.00 0.10
ARIA 140801P00006000 P 08/01/14 6.0 0.05 0.10
ARIA 140801P00006500 P 08/01/14 6.5 0.05 0.90
ARIA 140801P00007000 P 08/01/14 7.0 0.50 1.30
ARIA 140801P00007500 P 08/01/14 7.5 0.00 2.95
ARIA 140801P00008000 P 08/01/14 8.0 0.30 3.50
ARIA 140801P00008500 P 08/01/14 8.5 0.80 4.00
ARIA 140801P00009000 P 08/01/14 9.0 1.25 4.50
ARIA 140801P00009500 P 08/01/14 9.5 1.75 5.00
ARIA 140801P00010000 P 08/01/14 10.0 2.25 5.50
ARIA 140801P00010500 P 08/01/14 10.5 2.75 6.00
ARIA 140801P00011000 P 08/01/14 11.0 3.20 6.50
ARIA 140801P00011500 P 08/01/14 11.5 3.70 5.70
ARIA 140801P00012000 P 08/01/14 12.0 4.20 7.50
ARIA 140801P00012500 P 08/01/14 12.5 4.70 8.00
ARIA 140801P00013000 P 08/01/14 13.0 5.20 8.50
ARIA 140801P00013500 P 08/01/14 13.5 5.70 9.00
ARIA 140808C00000500 C 08/08/14 0.5 3.30 8.00
ARIA 140808C00001000 C 08/08/14 1.0 2.85 7.50
ARIA 140808C00001500 C 08/08/14 1.5 2.30 7.00
ARIA 140808C00002000 C 08/08/14 2.0 1.90 6.40
ARIA 140808C00002500 C 08/08/14 2.5 1.30 6.00
ARIA 140808C00003000 C 08/08/14 3.0 0.85 5.40
ARIA 140808C00003500 C 08/08/14 3.5 0.40 5.00
ARIA 140808C00004000 C 08/08/14 4.0 0.00 4.80
ARIA 140808C00004500 C 08/08/14 4.5 0.00 4.80
ARIA 140808C00005000 C 08/08/14 5.0 1.05 1.30
ARIA 140808C00005500 C 08/08/14 5.5 0.45 1.00
ARIA 140808C00006000 C 08/08/14 6.0 0.20 0.50
ARIA 140808C00006500 C 08/08/14 6.5 0.20 0.30
ARIA 140808C00007000 C 08/08/14 7.0 0.10 0.20
ARIA 140808C00007500 C 08/08/14 7.5 0.00 0.10
ARIA 140808C00008000 C 08/08/14 8.0 0.00 0.25
ARIA 140808C00008500 C 08/08/14 8.5 0.00 0.45
ARIA 140808C00009000 C 08/08/14 9.0 0.00 0.45
ARIA 140808C00009500 C 08/08/14 9.5 0.00 0.45
ARIA 140808C00010000 C 08/08/14 10.0 0.00 0.15
ARIA 140808C00010500 C 08/08/14 10.5 0.00 0.45
ARIA 140808C00011000 C 08/08/14 11.0 0.00 0.40
ARIA 140808C00011500 C 08/08/14 11.5 0.00 0.40
ARIA 140808C00012000 C 08/08/14 12.0 0.00 0.40
ARIA 140808C00012500 C 08/08/14 12.5 0.00 0.40
ARIA 140808P00000500 P 08/08/14 0.5 0.00 0.40
ARIA 140808P00001000 P 08/08/14 1.0 0.00 0.40
ARIA 140808P00001500 P 08/08/14 1.5 0.00 0.40
ARIA 140808P00002000 P 08/08/14 2.0 0.00 0.40
ARIA 140808P00002500 P 08/08/14 2.5 0.00 0.40
ARIA 140808P00003000 P 08/08/14 3.0 0.00 0.40
ARIA 140808P00003500 P 08/08/14 3.5 0.00 0.40
ARIA 140808P00004000 P 08/08/14 4.0 0.00 0.40
ARIA 140808P00004500 P 08/08/14 4.5 0.00 0.40
ARIA 140808P00005000 P 08/08/14 5.0 0.00 0.20
ARIA 140808P00005500 P 08/08/14 5.5 0.00 0.15
ARIA 140808P00006000 P 08/08/14 6.0 0.30 0.35
ARIA 140808P00006500 P 08/08/14 6.5 0.25 1.25
ARIA 140808P00007000 P 08/08/14 7.0 0.00 1.95
ARIA 140808P00007500 P 08/08/14 7.5 0.00 2.95
ARIA 140808P00008000 P 08/08/14 8.0 0.20 3.60
ARIA 140808P00008500 P 08/08/14 8.5 0.00 4.80
ARIA 140808P00009000 P 08/08/14 9.0 0.55 5.20
ARIA 140808P00009500 P 08/08/14 9.5 1.10 5.70
ARIA 140808P00010000 P 08/08/14 10.0 1.60 6.20
ARIA 140808P00010500 P 08/08/14 10.5 2.10 6.70
ARIA 140808P00011000 P 08/08/14 11.0 2.60 5.40
ARIA 140808P00011500 P 08/08/14 11.5 3.00 7.70
ARIA 140808P00012000 P 08/08/14 12.0 3.50 8.20
ARIA 140808P00012500 P 08/08/14 12.5 4.00 8.70
ARIA 140816C00000500 C 08/16/14 0.5 5.10 6.40
ARIA 140816C00001000 C 08/16/14 1.0 4.70 5.60
ARIA 140816C00001500 C 08/16/14 1.5 4.20 5.10
ARIA 140816C00002000 C 08/16/14 2.0 3.70 4.60
ARIA 140816C00002500 C 08/16/14 2.5 3.20 4.10
ARIA 140816C00003000 C 08/16/14 3.0 2.70 3.60
ARIA 140816C00003500 C 08/16/14 3.5 2.45 2.85
ARIA 140816C00004000 C 08/16/14 4.0 2.00 2.40
ARIA 140816C00004500 C 08/16/14 4.5 1.50 1.80
ARIA 140816C00005000 C 08/16/14 5.0 1.05 1.25
ARIA 140816C00005500 C 08/16/14 5.5 0.75 0.90
ARIA 140816C00006000 C 08/16/14 6.0 0.45 0.55
ARIA 140816C00006500 C 08/16/14 6.5 0.20 0.35
ARIA 140816C00007000 C 08/16/14 7.0 0.15 0.20
ARIA 140816C00007500 C 08/16/14 7.5 0.05 0.20
ARIA 140816C00008000 C 08/16/14 8.0 0.05 0.10
ARIA 140816C00008500 C 08/16/14 8.5 0.00 0.10
ARIA 140816C00009000 C 08/16/14 9.0 0.00 0.20
ARIA 140816C00009500 C 08/16/14 9.5 0.00 0.30
ARIA 140816C00010000 C 08/16/14 10.0 0.00 0.10
ARIA 140816C00011000 C 08/16/14 11.0 0.00 0.05
ARIA 140816C00012000 C 08/16/14 12.0 0.00 0.05
ARIA 140816C00013000 C 08/16/14 13.0 0.00 0.20
ARIA 140816C00014000 C 08/16/14 14.0 0.00 0.20
ARIA 140816C00015000 C 08/16/14 15.0 0.00 0.20
ARIA 140816C00016000 C 08/16/14 16.0 0.00 0.05
ARIA 140816P00000500 P 08/16/14 0.5 0.00 0.25
ARIA 140816P00001000 P 08/16/14 1.0 0.00 0.35
ARIA 140816P00001500 P 08/16/14 1.5 0.00 0.25
ARIA 140816P00002000 P 08/16/14 2.0 0.00 0.35
ARIA 140816P00002500 P 08/16/14 2.5 0.00 0.25
ARIA 140816P00003000 P 08/16/14 3.0 0.00 0.20
ARIA 140816P00003500 P 08/16/14 3.5 0.00 0.30
ARIA 140816P00004000 P 08/16/14 4.0 0.00 0.20
ARIA 140816P00004500 P 08/16/14 4.5 0.00 0.30
ARIA 140816P00005000 P 08/16/14 5.0 0.05 0.15
ARIA 140816P00005500 P 08/16/14 5.5 0.05 0.30
ARIA 140816P00006000 P 08/16/14 6.0 0.35 0.40
ARIA 140816P00006500 P 08/16/14 6.5 0.50 0.80
ARIA 140816P00007000 P 08/16/14 7.0 1.00 1.20
ARIA 140816P00007500 P 08/16/14 7.5 1.35 1.65
ARIA 140816P00008000 P 08/16/14 8.0 1.85 2.10
ARIA 140816P00008500 P 08/16/14 8.5 2.30 2.60
ARIA 140816P00009000 P 08/16/14 9.0 2.75 3.20
ARIA 140816P00009500 P 08/16/14 9.5 3.20 3.80
ARIA 140816P00010000 P 08/16/14 10.0 3.70 4.20
ARIA 140816P00011000 P 08/16/14 11.0 4.70 5.30
ARIA 140816P00012000 P 08/16/14 12.0 5.60 6.40
ARIA 140816P00013000 P 08/16/14 13.0 6.30 7.50
ARIA 140816P00014000 P 08/16/14 14.0 7.30 8.50
ARIA 140816P00015000 P 08/16/14 15.0 8.30 9.50
ARIA 140816P00016000 P 08/16/14 16.0 9.30 10.50
ARIA 140822C00000500 C 08/22/14 0.5 3.30 8.00
ARIA 140822C00001000 C 08/22/14 1.0 2.85 7.50
ARIA 140822C00001500 C 08/22/14 1.5 2.30 7.00
ARIA 140822C00002000 C 08/22/14 2.0 1.80 6.40
ARIA 140822C00002500 C 08/22/14 2.5 1.30 6.00
ARIA 140822C00003000 C 08/22/14 3.0 0.85 5.50
ARIA 140822C00003500 C 08/22/14 3.5 0.40 5.00
ARIA 140822C00004000 C 08/22/14 4.0 0.00 4.70
ARIA 140822C00004500 C 08/22/14 4.5 0.00 4.80
ARIA 140822C00005000 C 08/22/14 5.0 1.20 1.65
ARIA 140822C00005500 C 08/22/14 5.5 0.00 1.30
ARIA 140822C00006000 C 08/22/14 6.0 0.10 0.75
ARIA 140822C00006500 C 08/22/14 6.5 0.30 0.45
ARIA 140822C00007000 C 08/22/14 7.0 0.10 0.40
ARIA 140822C00007500 C 08/22/14 7.5 0.00 0.40
ARIA 140822C00008000 C 08/22/14 8.0 0.00 0.25
ARIA 140822C00008500 C 08/22/14 8.5 0.00 0.80
ARIA 140822C00009000 C 08/22/14 9.0 0.00 0.75
ARIA 140822C00009500 C 08/22/14 9.5 0.00 1.10
ARIA 140822C00010000 C 08/22/14 10.0 0.00 0.80
ARIA 140822C00010500 C 08/22/14 10.5 0.00 1.05
ARIA 140822C00011000 C 08/22/14 11.0 0.00 1.00
ARIA 140822C00011500 C 08/22/14 11.5 0.00 1.00
ARIA 140822C00012000 C 08/22/14 12.0 0.00 1.00
ARIA 140822C00012500 C 08/22/14 12.5 0.00 0.95
ARIA 140822C00013000 C 08/22/14 13.0 0.00 1.00
ARIA 140822P00000500 P 08/22/14 0.5 0.00 0.95
ARIA 140822P00001000 P 08/22/14 1.0 0.00 0.95
ARIA 140822P00001500 P 08/22/14 1.5 0.00 0.95
ARIA 140822P00002000 P 08/22/14 2.0 0.00 0.95
ARIA 140822P00002500 P 08/22/14 2.5 0.00 0.95
ARIA 140822P00003000 P 08/22/14 3.0 0.00 1.00
ARIA 140822P00003500 P 08/22/14 3.5 0.00 0.95
ARIA 140822P00004000 P 08/22/14 4.0 0.00 0.95
ARIA 140822P00004500 P 08/22/14 4.5 0.00 1.05
ARIA 140822P00005000 P 08/22/14 5.0 0.05 0.20
ARIA 140822P00005500 P 08/22/14 5.5 0.00 0.50
ARIA 140822P00006000 P 08/22/14 6.0 0.00 0.60
ARIA 140822P00006500 P 08/22/14 6.5 0.00 1.75
ARIA 140822P00007000 P 08/22/14 7.0 0.00 3.10
ARIA 140822P00007500 P 08/22/14 7.5 0.00 3.10
ARIA 140822P00008000 P 08/22/14 8.0 1.65 2.35
ARIA 140822P00008500 P 08/22/14 8.5 0.10 4.70
ARIA 140822P00009000 P 08/22/14 9.0 0.70 5.00
ARIA 140822P00009500 P 08/22/14 9.5 1.15 5.70
ARIA 140822P00010000 P 08/22/14 10.0 1.60 6.20
ARIA 140822P00010500 P 08/22/14 10.5 2.20 6.70
ARIA 140822P00011000 P 08/22/14 11.0 2.60 7.20
ARIA 140822P00011500 P 08/22/14 11.5 3.00 7.60
ARIA 140822P00012000 P 08/22/14 12.0 3.50 8.20
ARIA 140822P00012500 P 08/22/14 12.5 4.00 8.70
ARIA 140822P00013000 P 08/22/14 13.0 4.60 9.20
ARIA 140829C00000500 C 08/29/14 0.5 3.60 7.70
ARIA 140829C00001000 C 08/29/14 1.0 3.10 7.30
ARIA 140829C00001500 C 08/29/14 1.5 2.60 6.70
ARIA 140829C00002000 C 08/29/14 2.0 2.10 6.20
ARIA 140829C00002500 C 08/29/14 2.5 1.60 5.70
ARIA 140829C00003000 C 08/29/14 3.0 1.15 5.20
ARIA 140829C00003500 C 08/29/14 3.5 0.70 4.60
ARIA 140829C00004000 C 08/29/14 4.0 0.30 4.10
ARIA 140829C00004500 C 08/29/14 4.5 0.00 3.50
ARIA 140829C00005000 C 08/29/14 5.0 1.20 1.65
ARIA 140829C00005500 C 08/29/14 5.5 0.00 2.30
ARIA 140829C00006000 C 08/29/14 6.0 0.35 0.75
ARIA 140829C00006500 C 08/29/14 6.5 0.20 0.90
ARIA 140829C00007000 C 08/29/14 7.0 0.20 0.40
ARIA 140829C00007500 C 08/29/14 7.5 0.00 1.05
ARIA 140829C00008000 C 08/29/14 8.0 0.00 0.40
ARIA 140829C00008500 C 08/29/14 8.5 0.00 0.85
ARIA 140829C00009000 C 08/29/14 9.0 0.00 0.75
ARIA 140829C00009500 C 08/29/14 9.5 0.00 0.80
ARIA 140829C00010000 C 08/29/14 10.0 0.00 0.75
ARIA 140829C00010500 C 08/29/14 10.5 0.00 0.75
ARIA 140829C00011000 C 08/29/14 11.0 0.00 0.75
ARIA 140829C00011500 C 08/29/14 11.5 0.00 0.75
ARIA 140829C00012000 C 08/29/14 12.0 0.00 0.75
ARIA 140829P00000500 P 08/29/14 0.5 0.00 0.65
ARIA 140829P00001000 P 08/29/14 1.0 0.00 0.65
ARIA 140829P00001500 P 08/29/14 1.5 0.00 0.65
ARIA 140829P00002000 P 08/29/14 2.0 0.00 0.65
ARIA 140829P00002500 P 08/29/14 2.5 0.00 0.70
ARIA 140829P00003000 P 08/29/14 3.0 0.00 0.70
ARIA 140829P00003500 P 08/29/14 3.5 0.00 0.70
ARIA 140829P00004000 P 08/29/14 4.0 0.00 0.75
ARIA 140829P00004500 P 08/29/14 4.5 0.00 0.75
ARIA 140829P00005000 P 08/29/14 5.0 0.00 0.50
ARIA 140829P00005500 P 08/29/14 5.5 0.00 1.20
ARIA 140829P00006000 P 08/29/14 6.0 0.30 1.00
ARIA 140829P00006500 P 08/29/14 6.5 0.00 1.30
ARIA 140829P00007000 P 08/29/14 7.0 0.00 2.40
ARIA 140829P00007500 P 08/29/14 7.5 0.10 3.00
ARIA 140829P00008000 P 08/29/14 8.0 0.40 3.60
ARIA 140829P00008500 P 08/29/14 8.5 0.80 4.20
ARIA 140829P00009000 P 08/29/14 9.0 1.20 4.70
ARIA 140829P00009500 P 08/29/14 9.5 1.60 5.20
ARIA 140829P00010000 P 08/29/14 10.0 2.05 5.70
ARIA 140829P00010500 P 08/29/14 10.5 2.55 6.30
ARIA 140829P00011000 P 08/29/14 11.0 3.00 6.80
ARIA 140829P00011500 P 08/29/14 11.5 3.50 7.30
ARIA 140829P00012000 P 08/29/14 12.0 4.00 7.80
ARIA 140905C00000500 C 09/05/14 0.5 3.30 8.00
ARIA 140905C00001000 C 09/05/14 1.0 2.80 7.50
ARIA 140905C00001500 C 09/05/14 1.5 2.40 7.00
ARIA 140905C00002000 C 09/05/14 2.0 1.95 6.50
ARIA 140905C00002500 C 09/05/14 2.5 1.50 6.00
ARIA 140905C00003000 C 09/05/14 3.0 1.00 5.50
ARIA 140905C00003500 C 09/05/14 3.5 0.50 5.00
ARIA 140905C00004000 C 09/05/14 4.0 0.00 4.70
ARIA 140905C00004500 C 09/05/14 4.5 0.00 4.70
ARIA 140905C00005000 C 09/05/14 5.0 0.00 4.20
ARIA 140905C00005500 C 09/05/14 5.5 0.00 3.30
ARIA 140905C00006000 C 09/05/14 6.0 0.10 1.65
ARIA 140905C00006500 C 09/05/14 6.5 0.15 2.05
ARIA 140905C00007000 C 09/05/14 7.0 0.10 0.65
ARIA 140905C00007500 C 09/05/14 7.5 0.00 0.75
ARIA 140905C00008000 C 09/05/14 8.0 0.00 0.30
ARIA 140905C00008500 C 09/05/14 8.5 0.00 1.30
ARIA 140905C00009000 C 09/05/14 9.0 0.00 1.25
ARIA 140905C00009500 C 09/05/14 9.5 0.00 1.20
ARIA 140905C00010000 C 09/05/14 10.0 0.00 0.80
ARIA 140905C00010500 C 09/05/14 10.5 0.00 1.10
ARIA 140905P00000500 P 09/05/14 0.5 0.00 0.95
ARIA 140905P00001000 P 09/05/14 1.0 0.00 0.95
ARIA 140905P00001500 P 09/05/14 1.5 0.00 0.95
ARIA 140905P00002000 P 09/05/14 2.0 0.00 1.00
ARIA 140905P00002500 P 09/05/14 2.5 0.00 1.00
ARIA 140905P00003000 P 09/05/14 3.0 0.00 1.00
ARIA 140905P00003500 P 09/05/14 3.5 0.00 1.00
ARIA 140905P00004000 P 09/05/14 4.0 0.00 1.10
ARIA 140905P00004500 P 09/05/14 4.5 0.00 1.20
ARIA 140905P00005000 P 09/05/14 5.0 0.00 1.40
ARIA 140905P00005500 P 09/05/14 5.5 0.00 1.75
ARIA 140905P00006000 P 09/05/14 6.0 0.00 2.05
ARIA 140905P00006500 P 09/05/14 6.5 0.00 2.45
ARIA 140905P00007000 P 09/05/14 7.0 0.00 3.20
ARIA 140905P00007500 P 09/05/14 7.5 0.00 4.00
ARIA 140905P00008000 P 09/05/14 8.0 0.10 4.80
ARIA 140905P00008500 P 09/05/14 8.5 0.20 4.90
ARIA 140905P00009000 P 09/05/14 9.0 0.80 5.30
ARIA 140905P00009500 P 09/05/14 9.5 1.15 5.80
ARIA 140905P00010000 P 09/05/14 10.0 1.70 6.30
ARIA 140905P00010500 P 09/05/14 10.5 2.20 6.80
ARIA 140920C00001000 C 09/20/14 1.0 4.50 5.80
ARIA 140920C00002000 C 09/20/14 2.0 3.50 4.80
ARIA 140920C00002500 C 09/20/14 2.5 3.00 4.30
ARIA 140920C00003000 C 09/20/14 3.0 2.50 3.80
ARIA 140920C00004000 C 09/20/14 4.0 2.00 2.40
ARIA 140920C00005000 C 09/20/14 5.0 1.30 1.50
ARIA 140920C00006000 C 09/20/14 6.0 0.65 0.80
ARIA 140920C00007000 C 09/20/14 7.0 0.35 0.45
ARIA 140920C00008000 C 09/20/14 8.0 0.20 0.25
ARIA 140920C00009000 C 09/20/14 9.0 0.05 0.15
ARIA 140920C00010000 C 09/20/14 10.0 0.00 0.10
ARIA 140920C00011000 C 09/20/14 11.0 0.00 0.35
ARIA 140920C00012000 C 09/20/14 12.0 0.00 0.30
ARIA 140920P00001000 P 09/20/14 1.0 0.00 0.30
ARIA 140920P00002000 P 09/20/14 2.0 0.00 0.30
ARIA 140920P00002500 P 09/20/14 2.5 0.00 0.40
ARIA 140920P00003000 P 09/20/14 3.0 0.00 0.30
ARIA 140920P00004000 P 09/20/14 4.0 0.00 0.35
ARIA 140920P00005000 P 09/20/14 5.0 0.05 0.30
ARIA 140920P00006000 P 09/20/14 6.0 0.35 0.70
ARIA 140920P00007000 P 09/20/14 7.0 0.90 1.35
ARIA 140920P00008000 P 09/20/14 8.0 1.75 2.25
ARIA 140920P00009000 P 09/20/14 9.0 2.70 3.20
ARIA 140920P00010000 P 09/20/14 10.0 3.70 4.10
ARIA 140920P00011000 P 09/20/14 11.0 4.20 5.60
ARIA 140920P00012000 P 09/20/14 12.0 5.10 6.90
ARIA 141122C00001000 C 11/22/14 1.0 4.50 5.80
ARIA 141122C00002000 C 11/22/14 2.0 4.00 4.30
ARIA 141122C00002500 C 11/22/14 2.5 3.00 4.30
ARIA 141122C00003000 C 11/22/14 3.0 3.00 3.40
ARIA 141122C00004000 C 11/22/14 4.0 2.15 2.50
ARIA 141122C00005000 C 11/22/14 5.0 1.45 1.60
ARIA 141122C00006000 C 11/22/14 6.0 0.95 1.05
ARIA 141122C00007000 C 11/22/14 7.0 0.60 0.80
ARIA 141122C00008000 C 11/22/14 8.0 0.40 0.55
ARIA 141122C00009000 C 11/22/14 9.0 0.20 0.35
ARIA 141122C00010000 C 11/22/14 10.0 0.10 0.30
ARIA 141122C00011000 C 11/22/14 11.0 0.05 0.20
ARIA 141122C00012000 C 11/22/14 12.0 0.00 0.25
ARIA 141122C00013000 C 11/22/14 13.0 0.00 0.30
ARIA 141122C00014000 C 11/22/14 14.0 0.00 0.45
ARIA 141122C00015000 C 11/22/14 15.0 0.00 0.40
ARIA 141122C00016000 C 11/22/14 16.0 0.00 0.10
ARIA 141122P00001000 P 11/22/14 1.0 0.00 0.35
ARIA 141122P00002000 P 11/22/14 2.0 0.00 0.35
ARIA 141122P00002500 P 11/22/14 2.5 0.00 0.50
ARIA 141122P00003000 P 11/22/14 3.0 0.00 0.20
ARIA 141122P00004000 P 11/22/14 4.0 0.20 0.30
ARIA 141122P00005000 P 11/22/14 5.0 0.45 0.60
ARIA 141122P00006000 P 11/22/14 6.0 0.95 1.05
ARIA 141122P00007000 P 11/22/14 7.0 1.55 1.70
ARIA 141122P00008000 P 11/22/14 8.0 2.35 2.50
ARIA 141122P00009000 P 11/22/14 9.0 3.20 3.40
ARIA 141122P00010000 P 11/22/14 10.0 4.10 4.30
ARIA 141122P00011000 P 11/22/14 11.0 5.00 5.20
ARIA 141122P00012000 P 11/22/14 12.0 6.00 6.20
ARIA 141122P00013000 P 11/22/14 13.0 7.00 7.20
ARIA 141122P00014000 P 11/22/14 14.0 7.90 8.50
ARIA 141122P00015000 P 11/22/14 15.0 8.90 9.20
ARIA 141122P00016000 P 11/22/14 16.0 9.90 10.20
ARIA 150117C00000500 C 01/17/15 0.5 5.00 6.30
ARIA 150117C00001000 C 01/17/15 1.0 4.50 5.80
ARIA 150117C00001500 C 01/17/15 1.5 4.00 5.30
ARIA 150117C00002000 C 01/17/15 2.0 3.90 4.50
ARIA 150117C00002500 C 01/17/15 2.5 3.10 4.40
ARIA 150117C00003000 C 01/17/15 3.0 3.00 3.30
ARIA 150117C00003500 C 01/17/15 3.5 2.60 3.10
ARIA 150117C00004000 C 01/17/15 4.0 2.40 2.65
ARIA 150117C00004500 C 01/17/15 4.5 1.90 2.30
ARIA 150117C00005000 C 01/17/15 5.0 1.65 1.90
ARIA 150117C00005500 C 01/17/15 5.5 1.45 1.70
ARIA 150117C00006000 C 01/17/15 6.0 1.15 1.50
ARIA 150117C00007000 C 01/17/15 7.0 0.90 1.00
ARIA 150117C00008000 C 01/17/15 8.0 0.60 0.75
ARIA 150117C00009000 C 01/17/15 9.0 0.40 0.65
ARIA 150117C00010000 C 01/17/15 10.0 0.40 0.45
ARIA 150117C00011000 C 01/17/15 11.0 0.20 0.50
ARIA 150117C00012000 C 01/17/15 12.0 0.15 0.50
ARIA 150117C00013000 C 01/17/15 13.0 0.05 0.35
ARIA 150117C00014000 C 01/17/15 14.0 0.05 0.35
ARIA 150117C00015000 C 01/17/15 15.0 0.10 0.20
ARIA 150117C00018000 C 01/17/15 18.0 0.00 0.25
ARIA 150117C00020000 C 01/17/15 20.0 0.05 0.15
ARIA 150117C00022000 C 01/17/15 22.0 0.00 0.30
ARIA 150117C00025000 C 01/17/15 25.0 0.00 0.30
ARIA 150117C00027000 C 01/17/15 27.0 0.00 0.40
ARIA 150117C00030000 C 01/17/15 30.0 0.00 0.25
ARIA 150117C00032000 C 01/17/15 32.0 0.00 0.40
ARIA 150117C00035000 C 01/17/15 35.0 0.00 0.35
ARIA 150117P00000500 P 01/17/15 0.5 0.00 0.35
ARIA 150117P00001000 P 01/17/15 1.0 0.00 0.40
ARIA 150117P00001500 P 01/17/15 1.5 0.00 0.40
ARIA 150117P00002000 P 01/17/15 2.0 0.05 0.10
ARIA 150117P00002500 P 01/17/15 2.5 0.05 0.20
ARIA 150117P00003000 P 01/17/15 3.0 0.15 0.30
ARIA 150117P00003500 P 01/17/15 3.5 0.20 0.35
ARIA 150117P00004000 P 01/17/15 4.0 0.35 0.50
ARIA 150117P00004500 P 01/17/15 4.5 0.50 0.60
ARIA 150117P00005000 P 01/17/15 5.0 0.70 0.80
ARIA 150117P00005500 P 01/17/15 5.5 0.80 1.05
ARIA 150117P00006000 P 01/17/15 6.0 1.10 1.30
ARIA 150117P00007000 P 01/17/15 7.0 1.75 2.00
ARIA 150117P00008000 P 01/17/15 8.0 2.60 2.80
ARIA 150117P00009000 P 01/17/15 9.0 3.20 4.10
ARIA 150117P00010000 P 01/17/15 10.0 4.10 4.60
ARIA 150117P00011000 P 01/17/15 11.0 5.00 5.80
ARIA 150117P00012000 P 01/17/15 12.0 5.30 7.00
ARIA 150117P00013000 P 01/17/15 13.0 6.90 7.40
ARIA 150117P00014000 P 01/17/15 14.0 7.80 8.90
ARIA 150117P00015000 P 01/17/15 15.0 9.00 9.30
ARIA 150117P00018000 P 01/17/15 18.0 11.70 12.30
ARIA 150117P00020000 P 01/17/15 20.0 13.60 14.30
ARIA 150117P00022000 P 01/17/15 22.0 15.50 16.30
ARIA 150117P00025000 P 01/17/15 25.0 16.70 21.10
ARIA 150117P00027000 P 01/17/15 27.0 18.70 23.10
ARIA 150117P00030000 P 01/17/15 30.0 21.70 26.10
ARIA 150117P00032000 P 01/17/15 32.0 23.70 28.20
ARIA 150117P00035000 P 01/17/15 35.0 26.70 31.20
ARIA 150220C00001000 C 02/20/15 1.0 4.50 5.80
ARIA 150220C00002000 C 02/20/15 2.0 3.50 4.80
ARIA 150220C00002500 C 02/20/15 2.5 3.00 4.40
ARIA 150220C00003000 C 02/20/15 3.0 3.00 3.60
ARIA 150220C00004000 C 02/20/15 4.0 2.30 2.75
ARIA 150220C00005000 C 02/20/15 5.0 1.65 2.15
ARIA 150220C00006000 C 02/20/15 6.0 1.25 1.60
ARIA 150220C00007000 C 02/20/15 7.0 0.95 1.20
ARIA 150220C00008000 C 02/20/15 8.0 0.60 0.95
ARIA 150220C00009000 C 02/20/15 9.0 0.40 0.75
ARIA 150220C00010000 C 02/20/15 10.0 0.30 0.60
ARIA 150220C00011000 C 02/20/15 11.0 0.20 0.45
ARIA 150220C00012000 C 02/20/15 12.0 0.15 0.40
ARIA 150220P00001000 P 02/20/15 1.0 0.00 0.45
ARIA 150220P00002000 P 02/20/15 2.0 0.00 0.50
ARIA 150220P00002500 P 02/20/15 2.5 0.00 0.55
ARIA 150220P00003000 P 02/20/15 3.0 0.05 0.30
ARIA 150220P00004000 P 02/20/15 4.0 0.25 0.50
ARIA 150220P00005000 P 02/20/15 5.0 0.65 0.90
ARIA 150220P00006000 P 02/20/15 6.0 1.15 1.45
ARIA 150220P00007000 P 02/20/15 7.0 1.75 2.10
ARIA 150220P00008000 P 02/20/15 8.0 2.50 3.00
ARIA 150220P00009000 P 02/20/15 9.0 2.80 4.20
ARIA 150220P00010000 P 02/20/15 10.0 3.70 5.00
ARIA 150220P00011000 P 02/20/15 11.0 4.60 5.90
ARIA 150220P00012000 P 02/20/15 12.0 5.80 6.40
ARIA 160115C00002500 C 01/15/16 2.5 1.50 6.00
ARIA 160115C00003000 C 01/15/16 3.0 3.20 4.00
ARIA 160115C00003500 C 01/15/16 3.5 2.95 3.80
ARIA 160115C00004000 C 01/15/16 4.0 2.70 3.40
ARIA 160115C00004500 C 01/15/16 4.5 2.45 3.20
ARIA 160115C00005000 C 01/15/16 5.0 2.20 2.75
ARIA 160115C00005500 C 01/15/16 5.5 2.05 2.75
ARIA 160115C00007000 C 01/15/16 7.0 1.80 1.95
ARIA 160115C00010000 C 01/15/16 10.0 0.95 1.50
ARIA 160115C00012000 C 01/15/16 12.0 0.65 1.20
ARIA 160115C00015000 C 01/15/16 15.0 0.55 0.75
ARIA 160115P00002500 P 01/15/16 2.5 0.00 0.95
ARIA 160115P00003000 P 01/15/16 3.0 0.60 0.80
ARIA 160115P00003500 P 01/15/16 3.5 0.80 0.90
ARIA 160115P00004000 P 01/15/16 4.0 1.00 1.25
ARIA 160115P00004500 P 01/15/16 4.5 1.25 1.45
ARIA 160115P00005000 P 01/15/16 5.0 1.55 1.80
ARIA 160115P00005500 P 01/15/16 5.5 1.60 2.10
ARIA 160115P00007000 P 01/15/16 7.0 2.60 3.20
ARIA 160115P00010000 P 01/15/16 10.0 4.90 5.50
ARIA 160115P00012000 P 01/15/16 12.0 6.30 7.20
ARIA 160115P00015000 P 01/15/16 15.0 9.50 9.70

OPRA data is delayed 15 minutes.