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 (2015-06-12)Premium Content

Ariad Pharmaceuticals Inc (ARIA)
As of Jul 6 2015 11:52AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ARIA 150710C00001000 C 07/10/15 1.0 6.40 7.20
ARIA 150710C00001500 C 07/10/15 1.5 5.90 6.70
ARIA 150710C00002000 C 07/10/15 2.0 5.40 6.20
ARIA 150710C00002500 C 07/10/15 2.5 5.00 5.70
ARIA 150710C00003000 C 07/10/15 3.0 4.50 5.20
ARIA 150710C00003500 C 07/10/15 3.5 4.00 4.70
ARIA 150710C00004000 C 07/10/15 4.0 3.50 4.20
ARIA 150710C00004500 C 07/10/15 4.5 3.00 3.70
ARIA 150710C00005000 C 07/10/15 5.0 2.50 3.20
ARIA 150710C00005500 C 07/10/15 5.5 2.00 2.65
ARIA 150710C00006000 C 07/10/15 6.0 1.45 2.10
ARIA 150710C00006500 C 07/10/15 6.5 1.00 1.65
ARIA 150710C00007000 C 07/10/15 7.0 0.65 1.10
ARIA 150710C00007500 C 07/10/15 7.5 0.15 0.60
ARIA 150710C00008000 C 07/10/15 8.0 0.00 0.35
ARIA 150710C00008500 C 07/10/15 8.5 0.00 0.15
ARIA 150710C00009000 C 07/10/15 9.0 0.00 0.20
ARIA 150710C00009500 C 07/10/15 9.5 0.00 0.15
ARIA 150710C00010000 C 07/10/15 10.0 0.00 0.10
ARIA 150710C00010500 C 07/10/15 10.5 0.00 0.10
ARIA 150710C00011000 C 07/10/15 11.0 0.00 0.10
ARIA 150710C00011500 C 07/10/15 11.5 0.00 0.10
ARIA 150710C00012000 C 07/10/15 12.0 0.00 0.10
ARIA 150710C00012500 C 07/10/15 12.5 0.00 0.10
ARIA 150710C00013000 C 07/10/15 13.0 0.00 0.10
ARIA 150710C00013500 C 07/10/15 13.5 0.00 0.10
ARIA 150710C00014000 C 07/10/15 14.0 0.00 0.10
ARIA 150710C00014500 C 07/10/15 14.5 0.00 0.10
ARIA 150710C00015000 C 07/10/15 15.0 0.00 0.10
ARIA 150710C00015500 C 07/10/15 15.5 0.00 0.10
ARIA 150710C00016000 C 07/10/15 16.0 0.00 0.10
ARIA 150710C00016500 C 07/10/15 16.5 0.00 0.10
ARIA 150710C00017000 C 07/10/15 17.0 0.00 0.10
ARIA 150710P00001000 P 07/10/15 1.0 0.00 0.10
ARIA 150710P00001500 P 07/10/15 1.5 0.00 0.10
ARIA 150710P00002000 P 07/10/15 2.0 0.00 0.10
ARIA 150710P00002500 P 07/10/15 2.5 0.00 0.10
ARIA 150710P00003000 P 07/10/15 3.0 0.00 0.10
ARIA 150710P00003500 P 07/10/15 3.5 0.00 0.10
ARIA 150710P00004000 P 07/10/15 4.0 0.00 0.10
ARIA 150710P00004500 P 07/10/15 4.5 0.00 0.10
ARIA 150710P00005000 P 07/10/15 5.0 0.00 0.10
ARIA 150710P00005500 P 07/10/15 5.5 0.00 0.10
ARIA 150710P00006000 P 07/10/15 6.0 0.00 0.10
ARIA 150710P00006500 P 07/10/15 6.5 0.00 0.15
ARIA 150710P00007000 P 07/10/15 7.0 0.00 0.25
ARIA 150710P00007500 P 07/10/15 7.5 0.00 0.35
ARIA 150710P00008000 P 07/10/15 8.0 0.10 0.55
ARIA 150710P00008500 P 07/10/15 8.5 0.45 1.10
ARIA 150710P00009000 P 07/10/15 9.0 0.95 1.40
ARIA 150710P00009500 P 07/10/15 9.5 1.40 1.95
ARIA 150710P00010000 P 07/10/15 10.0 1.90 2.50
ARIA 150710P00010500 P 07/10/15 10.5 2.40 2.90
ARIA 150710P00011000 P 07/10/15 11.0 2.90 3.50
ARIA 150710P00011500 P 07/10/15 11.5 3.40 4.00
ARIA 150710P00012000 P 07/10/15 12.0 3.90 4.50
ARIA 150710P00012500 P 07/10/15 12.5 4.40 5.00
ARIA 150710P00013000 P 07/10/15 13.0 4.90 5.50
ARIA 150710P00013500 P 07/10/15 13.5 5.40 6.00
ARIA 150710P00014000 P 07/10/15 14.0 5.90 6.50
ARIA 150710P00014500 P 07/10/15 14.5 6.40 7.00
ARIA 150710P00015000 P 07/10/15 15.0 6.90 7.50
ARIA 150710P00015500 P 07/10/15 15.5 7.40 8.00
ARIA 150710P00016000 P 07/10/15 16.0 7.90 8.50
ARIA 150710P00016500 P 07/10/15 16.5 8.40 9.00
ARIA 150710P00017000 P 07/10/15 17.0 8.90 9.60
ARIA 150717C00001000 C 07/17/15 1.0 6.50 7.20
ARIA 150717C00001500 C 07/17/15 1.5 5.90 6.70
ARIA 150717C00002000 C 07/17/15 2.0 5.50 6.20
ARIA 150717C00002500 C 07/17/15 2.5 5.00 5.70
ARIA 150717C00003000 C 07/17/15 3.0 4.50 5.20
ARIA 150717C00003500 C 07/17/15 3.5 4.00 4.60
ARIA 150717C00004000 C 07/17/15 4.0 3.50 4.10
ARIA 150717C00004500 C 07/17/15 4.5 3.00 3.60
ARIA 150717C00005000 C 07/17/15 5.0 2.50 3.10
ARIA 150717C00005500 C 07/17/15 5.5 2.00 2.60
ARIA 150717C00006000 C 07/17/15 6.0 1.55 2.10
ARIA 150717C00006500 C 07/17/15 6.5 1.20 1.65
ARIA 150717C00007000 C 07/17/15 7.0 0.60 1.15
ARIA 150717C00007500 C 07/17/15 7.5 0.30 0.70
ARIA 150717C00008000 C 07/17/15 8.0 0.10 0.35
ARIA 150717C00008500 C 07/17/15 8.5 0.00 0.15
ARIA 150717C00009000 C 07/17/15 9.0 0.00 0.25
ARIA 150717C00009500 C 07/17/15 9.5 0.00 0.15
ARIA 150717C00010000 C 07/17/15 10.0 0.00 0.05
ARIA 150717C00010500 C 07/17/15 10.5 0.00 0.15
ARIA 150717C00011000 C 07/17/15 11.0 0.00 0.15
ARIA 150717C00011500 C 07/17/15 11.5 0.00 0.10
ARIA 150717C00012000 C 07/17/15 12.0 0.00 0.10
ARIA 150717C00012500 C 07/17/15 12.5 0.00 0.10
ARIA 150717C00013000 C 07/17/15 13.0 0.00 0.10
ARIA 150717C00013500 C 07/17/15 13.5 0.00 0.10
ARIA 150717C00014000 C 07/17/15 14.0 0.00 0.10
ARIA 150717C00014500 C 07/17/15 14.5 0.00 0.10
ARIA 150717C00015000 C 07/17/15 15.0 0.00 0.10
ARIA 150717C00015500 C 07/17/15 15.5 0.00 0.10
ARIA 150717C00016000 C 07/17/15 16.0 0.00 0.10
ARIA 150717C00016500 C 07/17/15 16.5 0.00 0.10
ARIA 150717C00017000 C 07/17/15 17.0 0.00 0.10
ARIA 150717C00018000 C 07/17/15 18.0 0.00 0.10
ARIA 150717P00001000 P 07/17/15 1.0 0.00 0.10
ARIA 150717P00001500 P 07/17/15 1.5 0.00 0.10
ARIA 150717P00002000 P 07/17/15 2.0 0.00 0.10
ARIA 150717P00002500 P 07/17/15 2.5 0.00 0.10
ARIA 150717P00003000 P 07/17/15 3.0 0.00 0.10
ARIA 150717P00003500 P 07/17/15 3.5 0.00 0.10
ARIA 150717P00004000 P 07/17/15 4.0 0.00 0.10
ARIA 150717P00004500 P 07/17/15 4.5 0.00 0.10
ARIA 150717P00005000 P 07/17/15 5.0 0.00 0.10
ARIA 150717P00005500 P 07/17/15 5.5 0.00 0.10
ARIA 150717P00006000 P 07/17/15 6.0 0.00 0.15
ARIA 150717P00006500 P 07/17/15 6.5 0.00 0.20
ARIA 150717P00007000 P 07/17/15 7.0 0.00 0.35
ARIA 150717P00007500 P 07/17/15 7.5 0.05 0.25
ARIA 150717P00008000 P 07/17/15 8.0 0.20 0.50
ARIA 150717P00008500 P 07/17/15 8.5 0.50 0.75
ARIA 150717P00009000 P 07/17/15 9.0 0.95 1.45
ARIA 150717P00009500 P 07/17/15 9.5 1.45 2.00
ARIA 150717P00010000 P 07/17/15 10.0 1.95 2.50
ARIA 150717P00010500 P 07/17/15 10.5 2.45 3.00
ARIA 150717P00011000 P 07/17/15 11.0 2.90 3.30
ARIA 150717P00011500 P 07/17/15 11.5 3.40 3.80
ARIA 150717P00012000 P 07/17/15 12.0 3.90 4.30
ARIA 150717P00012500 P 07/17/15 12.5 4.40 4.80
ARIA 150717P00013000 P 07/17/15 13.0 4.90 5.30
ARIA 150717P00013500 P 07/17/15 13.5 5.40 5.80
ARIA 150717P00014000 P 07/17/15 14.0 5.90 6.30
ARIA 150717P00014500 P 07/17/15 14.5 6.40 6.80
ARIA 150717P00015000 P 07/17/15 15.0 6.90 7.30
ARIA 150717P00015500 P 07/17/15 15.5 7.40 7.80
ARIA 150717P00016000 P 07/17/15 16.0 7.90 8.50
ARIA 150717P00016500 P 07/17/15 16.5 8.40 9.00
ARIA 150717P00017000 P 07/17/15 17.0 8.90 9.50
ARIA 150717P00018000 P 07/17/15 18.0 9.90 10.50
ARIA 150724C00001000 C 07/24/15 1.0 4.60 9.00
ARIA 150724C00001500 C 07/24/15 1.5 4.10 8.50
ARIA 150724C00002000 C 07/24/15 2.0 3.60 8.00
ARIA 150724C00002500 C 07/24/15 2.5 3.20 7.50
ARIA 150724C00003000 C 07/24/15 3.0 2.70 7.00
ARIA 150724C00003500 C 07/24/15 3.5 2.20 6.50
ARIA 150724C00004000 C 07/24/15 4.0 1.50 6.00
ARIA 150724C00004500 C 07/24/15 4.5 1.10 5.50
ARIA 150724C00005000 C 07/24/15 5.0 1.05 5.10
ARIA 150724C00005500 C 07/24/15 5.5 0.55 4.80
ARIA 150724C00006000 C 07/24/15 6.0 0.00 4.50
ARIA 150724C00006500 C 07/24/15 6.5 1.00 1.90
ARIA 150724C00007000 C 07/24/15 7.0 0.40 1.60
ARIA 150724C00007500 C 07/24/15 7.5 0.00 1.70
ARIA 150724C00008000 C 07/24/15 8.0 0.00 0.60
ARIA 150724C00008500 C 07/24/15 8.5 0.00 0.55
ARIA 150724C00009000 C 07/24/15 9.0 0.00 0.50
ARIA 150724C00009500 C 07/24/15 9.5 0.00 0.40
ARIA 150724C00010000 C 07/24/15 10.0 0.00 0.30
ARIA 150724C00010500 C 07/24/15 10.5 0.00 0.25
ARIA 150724C00011000 C 07/24/15 11.0 0.00 0.20
ARIA 150724C00011500 C 07/24/15 11.5 0.00 0.20
ARIA 150724C00012000 C 07/24/15 12.0 0.00 0.15
ARIA 150724C00012500 C 07/24/15 12.5 0.00 0.15
ARIA 150724C00013000 C 07/24/15 13.0 0.00 0.10
ARIA 150724C00013500 C 07/24/15 13.5 0.00 0.10
ARIA 150724C00014000 C 07/24/15 14.0 0.00 0.10
ARIA 150724C00014500 C 07/24/15 14.5 0.00 0.10
ARIA 150724C00015000 C 07/24/15 15.0 0.00 0.10
ARIA 150724C00015500 C 07/24/15 15.5 0.00 0.10
ARIA 150724C00016000 C 07/24/15 16.0 0.00 0.10
ARIA 150724C00016500 C 07/24/15 16.5 0.00 0.10
ARIA 150724C00017000 C 07/24/15 17.0 0.00 0.10
ARIA 150724P00001000 P 07/24/15 1.0 0.00 0.10
ARIA 150724P00001500 P 07/24/15 1.5 0.00 0.10
ARIA 150724P00002000 P 07/24/15 2.0 0.00 0.10
ARIA 150724P00002500 P 07/24/15 2.5 0.00 0.10
ARIA 150724P00003000 P 07/24/15 3.0 0.00 0.10
ARIA 150724P00003500 P 07/24/15 3.5 0.00 0.10
ARIA 150724P00004000 P 07/24/15 4.0 0.00 0.10
ARIA 150724P00004500 P 07/24/15 4.5 0.00 0.10
ARIA 150724P00005000 P 07/24/15 5.0 0.00 0.15
ARIA 150724P00005500 P 07/24/15 5.5 0.00 0.20
ARIA 150724P00006000 P 07/24/15 6.0 0.00 0.20
ARIA 150724P00006500 P 07/24/15 6.5 0.00 0.30
ARIA 150724P00007000 P 07/24/15 7.0 0.00 0.50
ARIA 150724P00007500 P 07/24/15 7.5 0.00 0.65
ARIA 150724P00008000 P 07/24/15 8.0 0.00 1.05
ARIA 150724P00008500 P 07/24/15 8.5 0.00 1.45
ARIA 150724P00009000 P 07/24/15 9.0 0.95 1.75
ARIA 150724P00009500 P 07/24/15 9.5 1.05 2.10
ARIA 150724P00010000 P 07/24/15 10.0 0.65 4.50
ARIA 150724P00010500 P 07/24/15 10.5 1.05 4.90
ARIA 150724P00011000 P 07/24/15 11.0 1.20 5.40
ARIA 150724P00011500 P 07/24/15 11.5 1.70 5.90
ARIA 150724P00012000 P 07/24/15 12.0 3.70 6.10
ARIA 150724P00012500 P 07/24/15 12.5 2.75 6.80
ARIA 150724P00013000 P 07/24/15 13.0 3.20 7.40
ARIA 150724P00013500 P 07/24/15 13.5 3.80 7.60
ARIA 150724P00014000 P 07/24/15 14.0 5.00 7.50
ARIA 150724P00014500 P 07/24/15 14.5 4.80 8.60
ARIA 150724P00015000 P 07/24/15 15.0 5.30 9.10
ARIA 150724P00015500 P 07/24/15 15.5 6.40 9.20
ARIA 150724P00016000 P 07/24/15 16.0 6.20 10.20
ARIA 150724P00016500 P 07/24/15 16.5 6.70 10.70
ARIA 150724P00017000 P 07/24/15 17.0 7.20 11.20
ARIA 150731C00001000 C 07/31/15 1.0 4.60 9.10
ARIA 150731C00001500 C 07/31/15 1.5 4.10 8.60
ARIA 150731C00002000 C 07/31/15 2.0 3.60 8.10
ARIA 150731C00002500 C 07/31/15 2.5 3.10 7.60
ARIA 150731C00003000 C 07/31/15 3.0 2.60 7.10
ARIA 150731C00003500 C 07/31/15 3.5 2.20 6.50
ARIA 150731C00004000 C 07/31/15 4.0 1.70 6.00
ARIA 150731C00004500 C 07/31/15 4.5 1.10 5.50
ARIA 150731C00005000 C 07/31/15 5.0 1.25 4.50
ARIA 150731C00005500 C 07/31/15 5.5 0.45 4.80
ARIA 150731C00006000 C 07/31/15 6.0 0.00 4.60
ARIA 150731C00006500 C 07/31/15 6.5 0.95 2.05
ARIA 150731C00007000 C 07/31/15 7.0 0.40 1.70
ARIA 150731C00007500 C 07/31/15 7.5 0.00 1.45
ARIA 150731C00008000 C 07/31/15 8.0 0.15 1.20
ARIA 150731C00008500 C 07/31/15 8.5 0.10 0.50
ARIA 150731C00009000 C 07/31/15 9.0 0.00 0.70
ARIA 150731C00009500 C 07/31/15 9.5 0.00 0.40
ARIA 150731C00010000 C 07/31/15 10.0 0.00 0.40
ARIA 150731C00010500 C 07/31/15 10.5 0.00 0.35
ARIA 150731C00011000 C 07/31/15 11.0 0.00 0.25
ARIA 150731C00011500 C 07/31/15 11.5 0.00 0.25
ARIA 150731C00012000 C 07/31/15 12.0 0.00 0.20
ARIA 150731C00012500 C 07/31/15 12.5 0.00 0.20
ARIA 150731C00013000 C 07/31/15 13.0 0.00 0.15
ARIA 150731C00013500 C 07/31/15 13.5 0.00 0.15
ARIA 150731C00014000 C 07/31/15 14.0 0.00 0.15
ARIA 150731C00014500 C 07/31/15 14.5 0.00 0.10
ARIA 150731C00015000 C 07/31/15 15.0 0.00 0.10
ARIA 150731C00015500 C 07/31/15 15.5 0.00 0.10
ARIA 150731C00016000 C 07/31/15 16.0 0.00 0.10
ARIA 150731C00016500 C 07/31/15 16.5 0.00 0.10
ARIA 150731C00017000 C 07/31/15 17.0 0.00 0.10
ARIA 150731P00001000 P 07/31/15 1.0 0.00 0.10
ARIA 150731P00001500 P 07/31/15 1.5 0.00 0.10
ARIA 150731P00002000 P 07/31/15 2.0 0.00 0.10
ARIA 150731P00002500 P 07/31/15 2.5 0.00 0.10
ARIA 150731P00003000 P 07/31/15 3.0 0.00 0.10
ARIA 150731P00003500 P 07/31/15 3.5 0.00 0.10
ARIA 150731P00004000 P 07/31/15 4.0 0.00 0.10
ARIA 150731P00004500 P 07/31/15 4.5 0.00 0.10
ARIA 150731P00005000 P 07/31/15 5.0 0.00 0.15
ARIA 150731P00005500 P 07/31/15 5.5 0.00 0.25
ARIA 150731P00006000 P 07/31/15 6.0 0.00 0.30
ARIA 150731P00006500 P 07/31/15 6.5 0.00 0.40
ARIA 150731P00007000 P 07/31/15 7.0 0.00 0.60
ARIA 150731P00007500 P 07/31/15 7.5 0.00 0.85
ARIA 150731P00008000 P 07/31/15 8.0 0.00 1.90
ARIA 150731P00008500 P 07/31/15 8.5 0.00 1.55
ARIA 150731P00009000 P 07/31/15 9.0 0.95 1.90
ARIA 150731P00009500 P 07/31/15 9.5 1.35 2.25
ARIA 150731P00010000 P 07/31/15 10.0 0.70 4.00
ARIA 150731P00010500 P 07/31/15 10.5 1.10 5.00
ARIA 150731P00011000 P 07/31/15 11.0 1.00 5.50
ARIA 150731P00011500 P 07/31/15 11.5 2.00 6.00
ARIA 150731P00012000 P 07/31/15 12.0 1.95 6.40
ARIA 150731P00012500 P 07/31/15 12.5 2.30 6.90
ARIA 150731P00013000 P 07/31/15 13.0 3.00 7.40
ARIA 150731P00013500 P 07/31/15 13.5 3.50 8.00
ARIA 150731P00014000 P 07/31/15 14.0 4.10 8.40
ARIA 150731P00014500 P 07/31/15 14.5 4.40 8.90
ARIA 150731P00015000 P 07/31/15 15.0 4.90 9.40
ARIA 150731P00015500 P 07/31/15 15.5 5.50 10.00
ARIA 150731P00016000 P 07/31/15 16.0 5.90 10.40
ARIA 150731P00016500 P 07/31/15 16.5 6.50 11.00
ARIA 150731P00017000 P 07/31/15 17.0 6.90 11.40
ARIA 150807C00001000 C 08/07/15 1.0 4.70 9.10
ARIA 150807C00001500 C 08/07/15 1.5 4.20 8.60
ARIA 150807C00002000 C 08/07/15 2.0 3.60 8.10
ARIA 150807C00002500 C 08/07/15 2.5 3.10 7.60
ARIA 150807C00003000 C 08/07/15 3.0 2.60 7.10
ARIA 150807C00003500 C 08/07/15 3.5 2.20 6.50
ARIA 150807C00004000 C 08/07/15 4.0 1.60 6.00
ARIA 150807C00004500 C 08/07/15 4.5 1.10 5.50
ARIA 150807C00005000 C 08/07/15 5.0 0.60 5.20
ARIA 150807C00005500 C 08/07/15 5.5 0.10 4.80
ARIA 150807C00006000 C 08/07/15 6.0 1.40 2.55
ARIA 150807C00006500 C 08/07/15 6.5 0.80 2.25
ARIA 150807C00007000 C 08/07/15 7.0 0.35 1.90
ARIA 150807C00007500 C 08/07/15 7.5 0.00 1.60
ARIA 150807C00008000 C 08/07/15 8.0 0.00 1.30
ARIA 150807C00008500 C 08/07/15 8.5 0.10 0.85
ARIA 150807C00009000 C 08/07/15 9.0 0.10 0.30
ARIA 150807C00009500 C 08/07/15 9.5 0.00 0.35
ARIA 150807C00010000 C 08/07/15 10.0 0.00 0.65
ARIA 150807C00010500 C 08/07/15 10.5 0.00 0.55
ARIA 150807C00011000 C 08/07/15 11.0 0.00 0.50
ARIA 150807C00011500 C 08/07/15 11.5 0.00 0.40
ARIA 150807C00012000 C 08/07/15 12.0 0.00 0.40
ARIA 150807C00012500 C 08/07/15 12.5 0.00 0.35
ARIA 150807C00013000 C 08/07/15 13.0 0.00 0.30
ARIA 150807C00013500 C 08/07/15 13.5 0.00 0.30
ARIA 150807C00014000 C 08/07/15 14.0 0.00 0.25
ARIA 150807C00014500 C 08/07/15 14.5 0.00 0.25
ARIA 150807C00015000 C 08/07/15 15.0 0.00 0.20
ARIA 150807C00015500 C 08/07/15 15.5 0.00 0.20
ARIA 150807C00016000 C 08/07/15 16.0 0.00 0.15
ARIA 150807C00016500 C 08/07/15 16.5 0.00 0.10
ARIA 150807C00017000 C 08/07/15 17.0 0.00 0.10
ARIA 150807P00001000 P 08/07/15 1.0 0.00 0.10
ARIA 150807P00001500 P 08/07/15 1.5 0.00 0.10
ARIA 150807P00002000 P 08/07/15 2.0 0.00 0.10
ARIA 150807P00002500 P 08/07/15 2.5 0.00 0.10
ARIA 150807P00003000 P 08/07/15 3.0 0.00 0.10
ARIA 150807P00003500 P 08/07/15 3.5 0.00 0.10
ARIA 150807P00004000 P 08/07/15 4.0 0.00 0.10
ARIA 150807P00004500 P 08/07/15 4.5 0.00 0.20
ARIA 150807P00005000 P 08/07/15 5.0 0.00 0.30
ARIA 150807P00005500 P 08/07/15 5.5 0.00 0.40
ARIA 150807P00006000 P 08/07/15 6.0 0.00 0.50
ARIA 150807P00006500 P 08/07/15 6.5 0.00 0.70
ARIA 150807P00007000 P 08/07/15 7.0 0.00 0.90
ARIA 150807P00007500 P 08/07/15 7.5 0.00 1.05
ARIA 150807P00008000 P 08/07/15 8.0 0.00 1.35
ARIA 150807P00008500 P 08/07/15 8.5 0.05 1.70
ARIA 150807P00009000 P 08/07/15 9.0 0.45 2.10
ARIA 150807P00009500 P 08/07/15 9.5 1.40 2.50
ARIA 150807P00010000 P 08/07/15 10.0 1.40 2.90
ARIA 150807P00010500 P 08/07/15 10.5 1.90 3.20
ARIA 150807P00011000 P 08/07/15 11.0 1.00 5.50
ARIA 150807P00011500 P 08/07/15 11.5 2.50 5.60
ARIA 150807P00012000 P 08/07/15 12.0 2.75 6.10
ARIA 150807P00012500 P 08/07/15 12.5 3.00 6.60
ARIA 150807P00013000 P 08/07/15 13.0 3.50 7.10
ARIA 150807P00013500 P 08/07/15 13.5 3.90 7.70
ARIA 150807P00014000 P 08/07/15 14.0 4.40 8.20
ARIA 150807P00014500 P 08/07/15 14.5 4.90 8.70
ARIA 150807P00015000 P 08/07/15 15.0 5.40 9.20
ARIA 150807P00015500 P 08/07/15 15.5 5.40 9.90
ARIA 150807P00016000 P 08/07/15 16.0 5.90 10.40
ARIA 150807P00016500 P 08/07/15 16.5 6.40 10.90
ARIA 150807P00017000 P 08/07/15 17.0 6.90 11.40
ARIA 150814C00001000 C 08/14/15 1.0 4.60 9.00
ARIA 150814C00001500 C 08/14/15 1.5 4.20 8.50
ARIA 150814C00002000 C 08/14/15 2.0 3.50 8.00
ARIA 150814C00002500 C 08/14/15 2.5 3.20 7.50
ARIA 150814C00003000 C 08/14/15 3.0 2.50 7.00
ARIA 150814C00003500 C 08/14/15 3.5 2.10 6.50
ARIA 150814C00004000 C 08/14/15 4.0 1.55 6.00
ARIA 150814C00004500 C 08/14/15 4.5 1.10 5.50
ARIA 150814C00005000 C 08/14/15 5.0 0.55 5.00
ARIA 150814C00005500 C 08/14/15 5.5 0.10 4.80
ARIA 150814C00006000 C 08/14/15 6.0 1.35 2.65
ARIA 150814C00006500 C 08/14/15 6.5 0.80 2.25
ARIA 150814C00007000 C 08/14/15 7.0 0.35 2.00
ARIA 150814C00007500 C 08/14/15 7.5 0.00 1.70
ARIA 150814C00008000 C 08/14/15 8.0 0.00 1.40
ARIA 150814C00008500 C 08/14/15 8.5 0.00 1.75
ARIA 150814C00009000 C 08/14/15 9.0 0.00 0.70
ARIA 150814C00009500 C 08/14/15 9.5 0.00 0.90
ARIA 150814C00010000 C 08/14/15 10.0 0.00 0.75
ARIA 150814C00010500 C 08/14/15 10.5 0.00 0.65
ARIA 150814C00011000 C 08/14/15 11.0 0.00 0.55
ARIA 150814C00011500 C 08/14/15 11.5 0.00 0.45
ARIA 150814C00012000 C 08/14/15 12.0 0.00 0.45
ARIA 150814C00012500 C 08/14/15 12.5 0.00 0.40
ARIA 150814C00013000 C 08/14/15 13.0 0.00 0.35
ARIA 150814C00013500 C 08/14/15 13.5 0.00 0.35
ARIA 150814C00014000 C 08/14/15 14.0 0.00 0.30
ARIA 150814C00014500 C 08/14/15 14.5 0.00 0.25
ARIA 150814C00015000 C 08/14/15 15.0 0.00 0.25
ARIA 150814C00015500 C 08/14/15 15.5 0.00 0.25
ARIA 150814C00016000 C 08/14/15 16.0 0.00 0.20
ARIA 150814P00001000 P 08/14/15 1.0 0.00 0.10
ARIA 150814P00001500 P 08/14/15 1.5 0.00 0.10
ARIA 150814P00002000 P 08/14/15 2.0 0.00 0.10
ARIA 150814P00002500 P 08/14/15 2.5 0.00 0.10
ARIA 150814P00003000 P 08/14/15 3.0 0.00 0.10
ARIA 150814P00003500 P 08/14/15 3.5 0.00 0.10
ARIA 150814P00004000 P 08/14/15 4.0 0.00 0.20
ARIA 150814P00004500 P 08/14/15 4.5 0.00 0.30
ARIA 150814P00005000 P 08/14/15 5.0 0.00 0.35
ARIA 150814P00005500 P 08/14/15 5.5 0.00 0.45
ARIA 150814P00006000 P 08/14/15 6.0 0.00 0.60
ARIA 150814P00006500 P 08/14/15 6.5 0.00 0.75
ARIA 150814P00007000 P 08/14/15 7.0 0.00 0.95
ARIA 150814P00007500 P 08/14/15 7.5 0.00 1.15
ARIA 150814P00008000 P 08/14/15 8.0 0.00 1.50
ARIA 150814P00008500 P 08/14/15 8.5 0.05 1.90
ARIA 150814P00009000 P 08/14/15 9.0 0.35 2.20
ARIA 150814P00009500 P 08/14/15 9.5 0.80 2.55
ARIA 150814P00010000 P 08/14/15 10.0 1.35 3.00
ARIA 150814P00010500 P 08/14/15 10.5 1.80 3.40
ARIA 150814P00011000 P 08/14/15 11.0 1.55 5.40
ARIA 150814P00011500 P 08/14/15 11.5 1.60 5.90
ARIA 150814P00012000 P 08/14/15 12.0 2.10 6.50
ARIA 150814P00012500 P 08/14/15 12.5 2.50 7.00
ARIA 150814P00013000 P 08/14/15 13.0 3.00 7.50
ARIA 150814P00013500 P 08/14/15 13.5 3.60 8.00
ARIA 150814P00014000 P 08/14/15 14.0 4.00 8.50
ARIA 150814P00014500 P 08/14/15 14.5 4.50 9.00
ARIA 150814P00015000 P 08/14/15 15.0 5.00 9.50
ARIA 150814P00015500 P 08/14/15 15.5 5.40 9.90
ARIA 150814P00016000 P 08/14/15 16.0 5.90 10.40
ARIA 150821C00001000 C 08/21/15 1.0 6.50 7.20
ARIA 150821C00002000 C 08/21/15 2.0 5.50 6.20
ARIA 150821C00003000 C 08/21/15 3.0 4.50 5.20
ARIA 150821C00004000 C 08/21/15 4.0 3.50 4.20
ARIA 150821C00005000 C 08/21/15 5.0 2.70 3.20
ARIA 150821C00006000 C 08/21/15 6.0 1.75 2.20
ARIA 150821C00007000 C 08/21/15 7.0 0.85 1.35
ARIA 150821C00008000 C 08/21/15 8.0 0.35 0.70
ARIA 150821C00009000 C 08/21/15 9.0 0.20 0.35
ARIA 150821C00010000 C 08/21/15 10.0 0.10 0.15
ARIA 150821C00011000 C 08/21/15 11.0 0.05 0.10
ARIA 150821C00012000 C 08/21/15 12.0 0.00 0.30
ARIA 150821C00013000 C 08/21/15 13.0 0.00 0.25
ARIA 150821C00014000 C 08/21/15 14.0 0.00 0.35
ARIA 150821C00015000 C 08/21/15 15.0 0.00 0.30
ARIA 150821C00016000 C 08/21/15 16.0 0.00 0.25
ARIA 150821C00017000 C 08/21/15 17.0 0.00 0.25
ARIA 150821C00018000 C 08/21/15 18.0 0.00 0.20
ARIA 150821C00019000 C 08/21/15 19.0 0.00 0.15
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 0.10
ARIA 150821P00004000 P 08/21/15 4.0 0.00 0.25
ARIA 150821P00005000 P 08/21/15 5.0 0.00 0.30
ARIA 150821P00006000 P 08/21/15 6.0 0.00 0.15
ARIA 150821P00007000 P 08/21/15 7.0 0.15 0.35
ARIA 150821P00008000 P 08/21/15 8.0 0.50 0.90
ARIA 150821P00009000 P 08/21/15 9.0 1.15 1.60
ARIA 150821P00010000 P 08/21/15 10.0 2.00 2.55
ARIA 150821P00011000 P 08/21/15 11.0 2.95 3.50
ARIA 150821P00012000 P 08/21/15 12.0 3.90 4.50
ARIA 150821P00013000 P 08/21/15 13.0 4.90 5.50
ARIA 150821P00014000 P 08/21/15 14.0 5.90 6.50
ARIA 150821P00015000 P 08/21/15 15.0 6.90 7.50
ARIA 150821P00016000 P 08/21/15 16.0 7.90 8.50
ARIA 150821P00017000 P 08/21/15 17.0 8.90 9.50
ARIA 150821P00018000 P 08/21/15 18.0 9.90 10.50
ARIA 150821P00019000 P 08/21/15 19.0 10.90 11.50
ARIA 151120C00001000 C 11/20/15 1.0 6.50 7.20
ARIA 151120C00002000 C 11/20/15 2.0 5.50 6.20
ARIA 151120C00003000 C 11/20/15 3.0 4.50 5.20
ARIA 151120C00004000 C 11/20/15 4.0 3.60 4.20
ARIA 151120C00005000 C 11/20/15 5.0 2.75 3.30
ARIA 151120C00006000 C 11/20/15 6.0 1.95 2.45
ARIA 151120C00007000 C 11/20/15 7.0 1.30 1.80
ARIA 151120C00008000 C 11/20/15 8.0 0.85 1.25
ARIA 151120C00009000 C 11/20/15 9.0 0.55 0.90
ARIA 151120C00010000 C 11/20/15 10.0 0.30 0.65
ARIA 151120C00011000 C 11/20/15 11.0 0.20 0.40
ARIA 151120C00012000 C 11/20/15 12.0 0.10 0.35
ARIA 151120C00013000 C 11/20/15 13.0 0.05 0.50
ARIA 151120C00014000 C 11/20/15 14.0 0.05 0.50
ARIA 151120C00015000 C 11/20/15 15.0 0.00 0.50
ARIA 151120C00016000 C 11/20/15 16.0 0.00 0.50
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 0.30
ARIA 151120P00004000 P 11/20/15 4.0 0.00 0.50
ARIA 151120P00005000 P 11/20/15 5.0 0.10 0.50
ARIA 151120P00006000 P 11/20/15 6.0 0.30 0.55
ARIA 151120P00007000 P 11/20/15 7.0 0.65 0.85
ARIA 151120P00008000 P 11/20/15 8.0 1.10 1.50
ARIA 151120P00009000 P 11/20/15 9.0 1.70 2.20
ARIA 151120P00010000 P 11/20/15 10.0 2.45 3.00
ARIA 151120P00011000 P 11/20/15 11.0 3.30 3.90
ARIA 151120P00012000 P 11/20/15 12.0 4.10 4.80
ARIA 151120P00013000 P 11/20/15 13.0 5.10 5.70
ARIA 151120P00014000 P 11/20/15 14.0 6.00 6.70
ARIA 151120P00015000 P 11/20/15 15.0 7.00 7.70
ARIA 151120P00016000 P 11/20/15 16.0 7.90 8.60
ARIA 151120P00017000 P 11/20/15 17.0 8.90 9.60
ARIA 151120P00018000 P 11/20/15 18.0 9.90 10.60
ARIA 151120P00019000 P 11/20/15 19.0 10.90 11.60
ARIA 160115C00001000 C 01/15/16 1.0 6.50 7.20
ARIA 160115C00002000 C 01/15/16 2.0 5.50 6.20
ARIA 160115C00002500 C 01/15/16 2.5 5.00 5.70
ARIA 160115C00003000 C 01/15/16 3.0 4.50 5.20
ARIA 160115C00003500 C 01/15/16 3.5 4.10 4.70
ARIA 160115C00004000 C 01/15/16 4.0 3.60 4.30
ARIA 160115C00004500 C 01/15/16 4.5 3.20 3.80
ARIA 160115C00005000 C 01/15/16 5.0 2.80 3.40
ARIA 160115C00005500 C 01/15/16 5.5 2.45 3.00
ARIA 160115C00006000 C 01/15/16 6.0 2.05 2.65
ARIA 160115C00007000 C 01/15/16 7.0 1.50 2.00
ARIA 160115C00008000 C 01/15/16 8.0 1.20 1.35
ARIA 160115C00009000 C 01/15/16 9.0 0.70 1.15
ARIA 160115C00010000 C 01/15/16 10.0 0.50 0.85
ARIA 160115C00011000 C 01/15/16 11.0 0.45 0.65
ARIA 160115C00012000 C 01/15/16 12.0 0.30 0.40
ARIA 160115C00013000 C 01/15/16 13.0 0.05 0.40
ARIA 160115C00014000 C 01/15/16 14.0 0.00 0.35
ARIA 160115C00015000 C 01/15/16 15.0 0.10 0.20
ARIA 160115C00016000 C 01/15/16 16.0 0.00 0.50
ARIA 160115C00017000 C 01/15/16 17.0 0.00 0.50
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 0.50
ARIA 160115P00003000 P 01/15/16 3.0 0.00 0.15
ARIA 160115P00003500 P 01/15/16 3.5 0.05 0.20
ARIA 160115P00004000 P 01/15/16 4.0 0.05 0.25
ARIA 160115P00004500 P 01/15/16 4.5 0.10 0.50
ARIA 160115P00005000 P 01/15/16 5.0 0.20 0.45
ARIA 160115P00005500 P 01/15/16 5.5 0.30 0.55
ARIA 160115P00006000 P 01/15/16 6.0 0.45 0.75
ARIA 160115P00007000 P 01/15/16 7.0 0.90 1.15
ARIA 160115P00008000 P 01/15/16 8.0 1.35 1.70
ARIA 160115P00009000 P 01/15/16 9.0 1.95 2.45
ARIA 160115P00010000 P 01/15/16 10.0 2.70 3.20
ARIA 160115P00011000 P 01/15/16 11.0 3.50 4.10
ARIA 160115P00012000 P 01/15/16 12.0 4.30 4.90
ARIA 160115P00013000 P 01/15/16 13.0 5.20 5.80
ARIA 160115P00014000 P 01/15/16 14.0 6.10 6.70
ARIA 160115P00015000 P 01/15/16 15.0 7.20 7.70
ARIA 160115P00016000 P 01/15/16 16.0 8.00 8.60
ARIA 160115P00017000 P 01/15/16 17.0 9.00 9.60
ARIA 160115P00018000 P 01/15/16 18.0 10.00 10.60
ARIA 160115P00019000 P 01/15/16 19.0 10.90 11.50
ARIA 160219C00001000 C 02/19/16 1.0 6.50 7.20
ARIA 160219C00002000 C 02/19/16 2.0 5.50 6.20
ARIA 160219C00002500 C 02/19/16 2.5 4.20 5.70
ARIA 160219C00003000 C 02/19/16 3.0 4.50 5.20
ARIA 160219C00004000 C 02/19/16 4.0 3.60 4.30
ARIA 160219C00005000 C 02/19/16 5.0 2.80 3.50
ARIA 160219C00006000 C 02/19/16 6.0 2.10 2.75
ARIA 160219C00007000 C 02/19/16 7.0 1.60 2.10
ARIA 160219C00008000 C 02/19/16 8.0 1.20 1.60
ARIA 160219C00009000 C 02/19/16 9.0 0.80 1.25
ARIA 160219C00010000 C 02/19/16 10.0 0.50 0.95
ARIA 160219C00011000 C 02/19/16 11.0 0.30 0.70
ARIA 160219C00012000 C 02/19/16 12.0 0.15 0.55
ARIA 160219C00013000 C 02/19/16 13.0 0.05 0.45
ARIA 160219C00014000 C 02/19/16 14.0 0.00 0.50
ARIA 160219C00015000 C 02/19/16 15.0 0.00 0.50
ARIA 160219C00016000 C 02/19/16 16.0 0.00 0.50
ARIA 160219C00017000 C 02/19/16 17.0 0.00 0.50
ARIA 160219P00001000 P 02/19/16 1.0 0.00 0.10
ARIA 160219P00002000 P 02/19/16 2.0 0.00 0.30
ARIA 160219P00002500 P 02/19/16 2.5 0.00 0.50
ARIA 160219P00003000 P 02/19/16 3.0 0.00 0.50
ARIA 160219P00004000 P 02/19/16 4.0 0.05 0.50
ARIA 160219P00005000 P 02/19/16 5.0 0.20 0.50
ARIA 160219P00006000 P 02/19/16 6.0 0.50 0.80
ARIA 160219P00007000 P 02/19/16 7.0 0.90 1.25
ARIA 160219P00008000 P 02/19/16 8.0 1.40 1.80
ARIA 160219P00009000 P 02/19/16 9.0 2.05 2.50
ARIA 160219P00010000 P 02/19/16 10.0 2.75 3.30
ARIA 160219P00011000 P 02/19/16 11.0 3.40 4.10
ARIA 160219P00012000 P 02/19/16 12.0 4.30 5.00
ARIA 160219P00013000 P 02/19/16 13.0 5.20 5.80
ARIA 160219P00014000 P 02/19/16 14.0 6.10 6.80
ARIA 160219P00015000 P 02/19/16 15.0 7.00 7.70
ARIA 160219P00016000 P 02/19/16 16.0 7.90 8.60
ARIA 160219P00017000 P 02/19/16 17.0 8.90 9.60
ARIA 170120C00001000 C 01/20/17 1.0 6.40 7.40
ARIA 170120C00002000 C 01/20/17 2.0 5.50 6.50
ARIA 170120C00003000 C 01/20/17 3.0 4.60 5.70
ARIA 170120C00004000 C 01/20/17 4.0 3.80 5.10
ARIA 170120C00005000 C 01/20/17 5.0 3.20 4.30
ARIA 170120C00007000 C 01/20/17 7.0 2.50 3.20
ARIA 170120C00010000 C 01/20/17 10.0 1.25 2.00
ARIA 170120C00012000 C 01/20/17 12.0 0.60 1.60
ARIA 170120C00015000 C 01/20/17 15.0 0.30 1.10
ARIA 170120C00017000 C 01/20/17 17.0 0.10 0.80
ARIA 170120P00001000 P 01/20/17 1.0 0.00 0.20
ARIA 170120P00002000 P 01/20/17 2.0 0.00 0.60
ARIA 170120P00003000 P 01/20/17 3.0 0.10 1.00
ARIA 170120P00004000 P 01/20/17 4.0 0.30 0.60
ARIA 170120P00005000 P 01/20/17 5.0 0.60 1.25
ARIA 170120P00007000 P 01/20/17 7.0 1.60 1.90
ARIA 170120P00010000 P 01/20/17 10.0 3.20 4.00
ARIA 170120P00012000 P 01/20/17 12.0 4.80 5.70
ARIA 170120P00015000 P 01/20/17 15.0 7.30 8.30
ARIA 170120P00017000 P 01/20/17 17.0 9.10 10.10

OPRA data is delayed 15 minutes.