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

Acadia Pharmaceuticals Inc (ACAD)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ACAD 150821C00031000 C 08/21/15 31.0 17.30 18.40
ACAD 150821C00032000 C 08/21/15 32.0 16.30 17.50
ACAD 150821C00033000 C 08/21/15 33.0 15.30 16.60
ACAD 150821C00034000 C 08/21/15 34.0 14.20 15.70
ACAD 150821C00035000 C 08/21/15 35.0 13.20 14.90
ACAD 150821C00036000 C 08/21/15 36.0 12.40 14.00
ACAD 150821C00037000 C 08/21/15 37.0 11.40 13.10
ACAD 150821C00038000 C 08/21/15 38.0 10.20 12.10
ACAD 150821C00039000 C 08/21/15 39.0 9.20 11.10
ACAD 150821C00040000 C 08/21/15 40.0 8.00 10.20
ACAD 150821C00041000 C 08/21/15 41.0 7.00 9.30
ACAD 150821C00042000 C 08/21/15 42.0 6.10 8.50
ACAD 150821C00043000 C 08/21/15 43.0 4.90 7.50
ACAD 150821C00044000 C 08/21/15 44.0 4.10 6.80
ACAD 150821C00045000 C 08/21/15 45.0 3.50 5.90
ACAD 150821C00046000 C 08/21/15 46.0 3.00 5.20
ACAD 150821C00047000 C 08/21/15 47.0 2.80 4.40
ACAD 150821C00048000 C 08/21/15 48.0 2.80 3.80
ACAD 150821C00049000 C 08/21/15 49.0 2.35 3.10
ACAD 150821C00050000 C 08/21/15 50.0 1.95 2.60
ACAD 150821C00052500 C 08/21/15 52.5 1.20 1.80
ACAD 150821C00055000 C 08/21/15 55.0 0.65 1.10
ACAD 150821C00057500 C 08/21/15 57.5 0.00 1.15
ACAD 150821C00060000 C 08/21/15 60.0 0.10 0.60
ACAD 150821C00065000 C 08/21/15 65.0 0.00 0.50
ACAD 150821C00070000 C 08/21/15 70.0 0.00 0.50
ACAD 150821P00031000 P 08/21/15 31.0 0.00 0.50
ACAD 150821P00032000 P 08/21/15 32.0 0.00 0.50
ACAD 150821P00033000 P 08/21/15 33.0 0.00 0.50
ACAD 150821P00034000 P 08/21/15 34.0 0.00 0.50
ACAD 150821P00035000 P 08/21/15 35.0 0.00 0.50
ACAD 150821P00036000 P 08/21/15 36.0 0.00 0.50
ACAD 150821P00037000 P 08/21/15 37.0 0.00 0.50
ACAD 150821P00038000 P 08/21/15 38.0 0.05 0.45
ACAD 150821P00039000 P 08/21/15 39.0 0.05 0.55
ACAD 150821P00040000 P 08/21/15 40.0 0.10 0.65
ACAD 150821P00041000 P 08/21/15 41.0 0.15 0.50
ACAD 150821P00042000 P 08/21/15 42.0 0.20 0.90
ACAD 150821P00043000 P 08/21/15 43.0 0.15 1.00
ACAD 150821P00044000 P 08/21/15 44.0 0.80 1.05
ACAD 150821P00045000 P 08/21/15 45.0 0.90 1.60
ACAD 150821P00046000 P 08/21/15 46.0 1.25 2.50
ACAD 150821P00047000 P 08/21/15 47.0 1.50 2.05
ACAD 150821P00048000 P 08/21/15 48.0 1.90 2.55
ACAD 150821P00049000 P 08/21/15 49.0 2.30 3.50
ACAD 150821P00050000 P 08/21/15 50.0 2.75 4.10
ACAD 150821P00052500 P 08/21/15 52.5 4.30 6.10
ACAD 150821P00055000 P 08/21/15 55.0 7.00 8.70
ACAD 150821P00057500 P 08/21/15 57.5 8.00 10.60
ACAD 150821P00060000 P 08/21/15 60.0 10.50 12.70
ACAD 150821P00065000 P 08/21/15 65.0 15.10 17.00
ACAD 150821P00070000 P 08/21/15 70.0 20.40 21.90
ACAD 150918C00015000 C 09/18/15 15.0 33.40 34.10
ACAD 150918C00016000 C 09/18/15 16.0 32.40 33.10
ACAD 150918C00017000 C 09/18/15 17.0 31.40 32.20
ACAD 150918C00018000 C 09/18/15 18.0 30.30 31.20
ACAD 150918C00019000 C 09/18/15 19.0 29.30 30.20
ACAD 150918C00020000 C 09/18/15 20.0 28.20 29.10
ACAD 150918C00021000 C 09/18/15 21.0 27.10 28.20
ACAD 150918C00022000 C 09/18/15 22.0 26.10 27.20
ACAD 150918C00023000 C 09/18/15 23.0 25.10 26.30
ACAD 150918C00024000 C 09/18/15 24.0 24.10 25.30
ACAD 150918C00025000 C 09/18/15 25.0 23.20 24.30
ACAD 150918C00026000 C 09/18/15 26.0 22.30 23.40
ACAD 150918C00027000 C 09/18/15 27.0 21.30 22.50
ACAD 150918C00028000 C 09/18/15 28.0 20.30 21.60
ACAD 150918C00029000 C 09/18/15 29.0 19.20 20.70
ACAD 150918C00030000 C 09/18/15 30.0 18.30 19.90
ACAD 150918C00031000 C 09/18/15 31.0 17.30 19.00
ACAD 150918C00032000 C 09/18/15 32.0 16.20 18.10
ACAD 150918C00033000 C 09/18/15 33.0 15.20 17.10
ACAD 150918C00034000 C 09/18/15 34.0 14.00 16.10
ACAD 150918C00035000 C 09/18/15 35.0 13.00 15.20
ACAD 150918C00036000 C 09/18/15 36.0 11.90 14.30
ACAD 150918C00037000 C 09/18/15 37.0 10.90 13.30
ACAD 150918C00038000 C 09/18/15 38.0 9.80 12.40
ACAD 150918C00039000 C 09/18/15 39.0 8.90 11.50
ACAD 150918C00040000 C 09/18/15 40.0 8.10 10.80
ACAD 150918C00041000 C 09/18/15 41.0 7.30 9.80
ACAD 150918C00042000 C 09/18/15 42.0 6.30 9.20
ACAD 150918C00043000 C 09/18/15 43.0 5.70 8.20
ACAD 150918C00044000 C 09/18/15 44.0 5.60 7.50
ACAD 150918C00045000 C 09/18/15 45.0 4.50 6.80
ACAD 150918C00046000 C 09/18/15 46.0 4.00 6.10
ACAD 150918C00047000 C 09/18/15 47.0 3.90 5.50
ACAD 150918C00048000 C 09/18/15 48.0 3.80 4.90
ACAD 150918C00049000 C 09/18/15 49.0 3.30 4.40
ACAD 150918C00050000 C 09/18/15 50.0 3.30 3.70
ACAD 150918C00052500 C 09/18/15 52.5 1.95 2.80
ACAD 150918C00055000 C 09/18/15 55.0 1.05 2.00
ACAD 150918C00057500 C 09/18/15 57.5 0.30 1.40
ACAD 150918C00060000 C 09/18/15 60.0 0.50 1.25
ACAD 150918C00065000 C 09/18/15 65.0 0.00 2.20
ACAD 150918C00070000 C 09/18/15 70.0 0.00 1.55
ACAD 150918C00075000 C 09/18/15 75.0 0.00 1.10
ACAD 150918P00015000 P 09/18/15 15.0 0.00 0.15
ACAD 150918P00016000 P 09/18/15 16.0 0.00 0.15
ACAD 150918P00017000 P 09/18/15 17.0 0.00 0.15
ACAD 150918P00018000 P 09/18/15 18.0 0.00 0.15
ACAD 150918P00019000 P 09/18/15 19.0 0.00 0.15
ACAD 150918P00020000 P 09/18/15 20.0 0.00 0.20
ACAD 150918P00021000 P 09/18/15 21.0 0.00 0.25
ACAD 150918P00022000 P 09/18/15 22.0 0.00 0.25
ACAD 150918P00023000 P 09/18/15 23.0 0.00 0.30
ACAD 150918P00024000 P 09/18/15 24.0 0.00 0.35
ACAD 150918P00025000 P 09/18/15 25.0 0.00 0.45
ACAD 150918P00026000 P 09/18/15 26.0 0.00 0.50
ACAD 150918P00027000 P 09/18/15 27.0 0.00 0.55
ACAD 150918P00028000 P 09/18/15 28.0 0.05 0.55
ACAD 150918P00029000 P 09/18/15 29.0 0.00 0.50
ACAD 150918P00030000 P 09/18/15 30.0 0.05 0.50
ACAD 150918P00031000 P 09/18/15 31.0 0.00 1.25
ACAD 150918P00032000 P 09/18/15 32.0 0.00 1.30
ACAD 150918P00033000 P 09/18/15 33.0 0.00 1.45
ACAD 150918P00034000 P 09/18/15 34.0 0.00 1.70
ACAD 150918P00035000 P 09/18/15 35.0 0.00 1.80
ACAD 150918P00036000 P 09/18/15 36.0 0.00 2.10
ACAD 150918P00037000 P 09/18/15 37.0 0.00 2.30
ACAD 150918P00038000 P 09/18/15 38.0 0.05 0.95
ACAD 150918P00039000 P 09/18/15 39.0 0.20 1.15
ACAD 150918P00040000 P 09/18/15 40.0 0.45 1.25
ACAD 150918P00041000 P 09/18/15 41.0 0.65 1.50
ACAD 150918P00042000 P 09/18/15 42.0 0.00 3.50
ACAD 150918P00043000 P 09/18/15 43.0 0.80 1.95
ACAD 150918P00044000 P 09/18/15 44.0 0.30 3.80
ACAD 150918P00045000 P 09/18/15 45.0 1.70 2.40
ACAD 150918P00046000 P 09/18/15 46.0 1.00 3.20
ACAD 150918P00047000 P 09/18/15 47.0 2.15 3.60
ACAD 150918P00048000 P 09/18/15 48.0 2.70 4.10
ACAD 150918P00049000 P 09/18/15 49.0 3.30 4.70
ACAD 150918P00050000 P 09/18/15 50.0 3.80 4.90
ACAD 150918P00052500 P 09/18/15 52.5 5.30 6.90
ACAD 150918P00055000 P 09/18/15 55.0 6.50 9.60
ACAD 150918P00057500 P 09/18/15 57.5 8.60 11.00
ACAD 150918P00060000 P 09/18/15 60.0 10.80 13.30
ACAD 150918P00065000 P 09/18/15 65.0 15.40 17.90
ACAD 150918P00070000 P 09/18/15 70.0 20.10 22.20
ACAD 150918P00075000 P 09/18/15 75.0 25.40 26.90
ACAD 151218C00018000 C 12/18/15 18.0 30.00 31.70
ACAD 151218C00019000 C 12/18/15 19.0 29.00 30.90
ACAD 151218C00020000 C 12/18/15 20.0 27.90 30.00
ACAD 151218C00021000 C 12/18/15 21.0 27.00 29.20
ACAD 151218C00022000 C 12/18/15 22.0 25.90 28.30
ACAD 151218C00023000 C 12/18/15 23.0 25.10 27.20
ACAD 151218C00024000 C 12/18/15 24.0 24.00 26.30
ACAD 151218C00025000 C 12/18/15 25.0 22.90 25.40
ACAD 151218C00026000 C 12/18/15 26.0 21.80 24.40
ACAD 151218C00027000 C 12/18/15 27.0 20.80 23.60
ACAD 151218C00028000 C 12/18/15 28.0 19.90 22.60
ACAD 151218C00029000 C 12/18/15 29.0 18.90 21.60
ACAD 151218C00030000 C 12/18/15 30.0 18.10 20.70
ACAD 151218C00031000 C 12/18/15 31.0 17.10 19.90
ACAD 151218C00032000 C 12/18/15 32.0 16.30 19.00
ACAD 151218C00033000 C 12/18/15 33.0 16.10 18.10
ACAD 151218C00034000 C 12/18/15 34.0 14.70 17.10
ACAD 151218C00035000 C 12/18/15 35.0 13.90 16.30
ACAD 151218C00036000 C 12/18/15 36.0 13.10 15.60
ACAD 151218C00037000 C 12/18/15 37.0 11.90 14.80
ACAD 151218C00038000 C 12/18/15 38.0 11.30 13.90
ACAD 151218C00039000 C 12/18/15 39.0 10.50 13.30
ACAD 151218C00040000 C 12/18/15 40.0 10.30 12.40
ACAD 151218C00041000 C 12/18/15 41.0 10.30 12.30
ACAD 151218C00042000 C 12/18/15 42.0 9.60 11.70
ACAD 151218C00043000 C 12/18/15 43.0 9.00 10.50
ACAD 151218C00044000 C 12/18/15 44.0 8.50 10.00
ACAD 151218C00045000 C 12/18/15 45.0 7.80 9.50
ACAD 151218C00046000 C 12/18/15 46.0 7.00 9.00
ACAD 151218C00047000 C 12/18/15 47.0 5.50 8.50
ACAD 151218C00048000 C 12/18/15 48.0 5.90 8.00
ACAD 151218C00049000 C 12/18/15 49.0 5.50 7.10
ACAD 151218C00050000 C 12/18/15 50.0 5.60 6.60
ACAD 151218C00052500 C 12/18/15 52.5 3.00 6.20
ACAD 151218C00055000 C 12/18/15 55.0 3.30 5.30
ACAD 151218C00057500 C 12/18/15 57.5 2.60 3.70
ACAD 151218C00060000 C 12/18/15 60.0 2.10 3.00
ACAD 151218C00065000 C 12/18/15 65.0 0.55 2.70
ACAD 151218C00070000 C 12/18/15 70.0 0.10 1.35
ACAD 151218C00075000 C 12/18/15 75.0 0.00 3.30
ACAD 151218P00018000 P 12/18/15 18.0 0.00 0.50
ACAD 151218P00019000 P 12/18/15 19.0 0.00 0.50
ACAD 151218P00020000 P 12/18/15 20.0 0.00 0.50
ACAD 151218P00021000 P 12/18/15 21.0 0.00 0.50
ACAD 151218P00022000 P 12/18/15 22.0 0.00 0.50
ACAD 151218P00023000 P 12/18/15 23.0 0.00 0.50
ACAD 151218P00024000 P 12/18/15 24.0 0.00 0.65
ACAD 151218P00025000 P 12/18/15 25.0 0.00 1.65
ACAD 151218P00026000 P 12/18/15 26.0 0.05 1.95
ACAD 151218P00027000 P 12/18/15 27.0 0.00 2.20
ACAD 151218P00028000 P 12/18/15 28.0 0.00 2.40
ACAD 151218P00029000 P 12/18/15 29.0 0.00 1.05
ACAD 151218P00030000 P 12/18/15 30.0 0.00 2.90
ACAD 151218P00031000 P 12/18/15 31.0 0.10 3.10
ACAD 151218P00032000 P 12/18/15 32.0 0.70 1.95
ACAD 151218P00033000 P 12/18/15 33.0 0.85 2.15
ACAD 151218P00034000 P 12/18/15 34.0 0.45 2.30
ACAD 151218P00035000 P 12/18/15 35.0 1.25 2.50
ACAD 151218P00036000 P 12/18/15 36.0 0.70 2.75
ACAD 151218P00037000 P 12/18/15 37.0 0.90 2.40
ACAD 151218P00038000 P 12/18/15 38.0 1.10 2.80
ACAD 151218P00039000 P 12/18/15 39.0 2.15 3.20
ACAD 151218P00040000 P 12/18/15 40.0 1.65 3.30
ACAD 151218P00041000 P 12/18/15 41.0 1.90 3.70
ACAD 151218P00042000 P 12/18/15 42.0 3.00 3.70
ACAD 151218P00043000 P 12/18/15 43.0 2.55 5.40
ACAD 151218P00044000 P 12/18/15 44.0 2.85 5.90
ACAD 151218P00045000 P 12/18/15 45.0 3.30 5.70
ACAD 151218P00046000 P 12/18/15 46.0 3.70 6.80
ACAD 151218P00047000 P 12/18/15 47.0 4.20 6.10
ACAD 151218P00048000 P 12/18/15 48.0 5.50 7.00
ACAD 151218P00049000 P 12/18/15 49.0 6.00 8.00
ACAD 151218P00050000 P 12/18/15 50.0 6.70 8.90
ACAD 151218P00052500 P 12/18/15 52.5 7.90 10.40
ACAD 151218P00055000 P 12/18/15 55.0 9.00 11.60
ACAD 151218P00057500 P 12/18/15 57.5 11.10 13.10
ACAD 151218P00060000 P 12/18/15 60.0 12.30 15.40
ACAD 151218P00065000 P 12/18/15 65.0 16.30 19.40
ACAD 151218P00070000 P 12/18/15 70.0 20.90 23.60
ACAD 151218P00075000 P 12/18/15 75.0 25.50 28.20
ACAD 160115C00003000 C 01/15/16 3.0 45.10 46.60
ACAD 160115C00005000 C 01/15/16 5.0 42.10 45.10
ACAD 160115C00008000 C 01/15/16 8.0 40.10 41.60
ACAD 160115C00010000 C 01/15/16 10.0 36.80 40.60
ACAD 160115C00013000 C 01/15/16 13.0 35.00 36.90
ACAD 160115C00015000 C 01/15/16 15.0 32.90 34.70
ACAD 160115C00018000 C 01/15/16 18.0 30.00 32.10
ACAD 160115C00019000 C 01/15/16 19.0 29.00 31.20
ACAD 160115C00020000 C 01/15/16 20.0 28.10 30.20
ACAD 160115C00021000 C 01/15/16 21.0 27.00 29.50
ACAD 160115C00022000 C 01/15/16 22.0 25.90 28.20
ACAD 160115C00023000 C 01/15/16 23.0 24.90 27.30
ACAD 160115C00024000 C 01/15/16 24.0 23.70 26.50
ACAD 160115C00025000 C 01/15/16 25.0 22.90 25.40
ACAD 160115C00026000 C 01/15/16 26.0 21.90 24.50
ACAD 160115C00027000 C 01/15/16 27.0 21.50 23.70
ACAD 160115C00028000 C 01/15/16 28.0 20.10 22.70
ACAD 160115C00029000 C 01/15/16 29.0 19.30 21.70
ACAD 160115C00030000 C 01/15/16 30.0 18.40 20.80
ACAD 160115C00031000 C 01/15/16 31.0 17.30 20.30
ACAD 160115C00032000 C 01/15/16 32.0 16.40 19.20
ACAD 160115C00033000 C 01/15/16 33.0 15.70 18.40
ACAD 160115C00034000 C 01/15/16 34.0 14.90 17.60
ACAD 160115C00035000 C 01/15/16 35.0 14.00 16.80
ACAD 160115C00036000 C 01/15/16 36.0 13.30 16.00
ACAD 160115C00037000 C 01/15/16 37.0 12.40 15.20
ACAD 160115C00038000 C 01/15/16 38.0 11.70 14.50
ACAD 160115C00039000 C 01/15/16 39.0 11.00 13.70
ACAD 160115C00040000 C 01/15/16 40.0 11.60 12.50
ACAD 160115C00041000 C 01/15/16 41.0 10.60 12.50
ACAD 160115C00042000 C 01/15/16 42.0 9.20 12.00
ACAD 160115C00043000 C 01/15/16 43.0 9.00 11.10
ACAD 160115C00044000 C 01/15/16 44.0 7.70 10.40
ACAD 160115C00045000 C 01/15/16 45.0 8.50 9.80
ACAD 160115C00046000 C 01/15/16 46.0 6.50 9.30
ACAD 160115C00047000 C 01/15/16 47.0 6.00 8.70
ACAD 160115C00048000 C 01/15/16 48.0 5.40 8.20
ACAD 160115C00049000 C 01/15/16 49.0 5.10 7.70
ACAD 160115C00050000 C 01/15/16 50.0 5.90 7.10
ACAD 160115C00052500 C 01/15/16 52.5 3.50 6.10
ACAD 160115C00055000 C 01/15/16 55.0 3.40 6.00
ACAD 160115C00057500 C 01/15/16 57.5 1.95 4.50
ACAD 160115C00060000 C 01/15/16 60.0 2.90 3.70
ACAD 160115C00065000 C 01/15/16 65.0 0.60 3.40
ACAD 160115C00070000 C 01/15/16 70.0 0.15 2.50
ACAD 160115C00075000 C 01/15/16 75.0 0.60 2.15
ACAD 160115P00003000 P 01/15/16 3.0 0.00 0.15
ACAD 160115P00005000 P 01/15/16 5.0 0.00 0.20
ACAD 160115P00008000 P 01/15/16 8.0 0.00 0.20
ACAD 160115P00010000 P 01/15/16 10.0 0.00 0.20
ACAD 160115P00013000 P 01/15/16 13.0 0.00 0.35
ACAD 160115P00015000 P 01/15/16 15.0 0.00 0.20
ACAD 160115P00018000 P 01/15/16 18.0 0.10 0.90
ACAD 160115P00019000 P 01/15/16 19.0 0.00 1.05
ACAD 160115P00020000 P 01/15/16 20.0 0.00 1.30
ACAD 160115P00021000 P 01/15/16 21.0 0.00 1.45
ACAD 160115P00022000 P 01/15/16 22.0 0.00 1.60
ACAD 160115P00023000 P 01/15/16 23.0 0.00 1.80
ACAD 160115P00024000 P 01/15/16 24.0 0.00 2.00
ACAD 160115P00025000 P 01/15/16 25.0 0.25 2.20
ACAD 160115P00026000 P 01/15/16 26.0 0.00 2.40
ACAD 160115P00027000 P 01/15/16 27.0 0.40 1.50
ACAD 160115P00028000 P 01/15/16 28.0 0.00 2.90
ACAD 160115P00029000 P 01/15/16 29.0 0.05 3.10
ACAD 160115P00030000 P 01/15/16 30.0 0.20 3.30
ACAD 160115P00031000 P 01/15/16 31.0 0.20 2.15
ACAD 160115P00032000 P 01/15/16 32.0 0.15 2.35
ACAD 160115P00033000 P 01/15/16 33.0 0.30 2.50
ACAD 160115P00034000 P 01/15/16 34.0 0.50 2.75
ACAD 160115P00035000 P 01/15/16 35.0 0.85 3.10
ACAD 160115P00036000 P 01/15/16 36.0 0.95 3.30
ACAD 160115P00037000 P 01/15/16 37.0 2.00 2.80
ACAD 160115P00038000 P 01/15/16 38.0 2.30 3.10
ACAD 160115P00039000 P 01/15/16 39.0 2.60 3.40
ACAD 160115P00040000 P 01/15/16 40.0 2.90 3.90
ACAD 160115P00041000 P 01/15/16 41.0 3.30 4.10
ACAD 160115P00042000 P 01/15/16 42.0 2.50 5.60
ACAD 160115P00043000 P 01/15/16 43.0 2.85 5.10
ACAD 160115P00044000 P 01/15/16 44.0 3.90 5.40
ACAD 160115P00045000 P 01/15/16 45.0 3.60 6.00
ACAD 160115P00046000 P 01/15/16 46.0 4.00 6.40
ACAD 160115P00047000 P 01/15/16 47.0 4.70 6.50
ACAD 160115P00048000 P 01/15/16 48.0 5.10 7.10
ACAD 160115P00049000 P 01/15/16 49.0 5.60 8.00
ACAD 160115P00050000 P 01/15/16 50.0 6.10 8.60
ACAD 160115P00052500 P 01/15/16 52.5 7.80 10.20
ACAD 160115P00055000 P 01/15/16 55.0 9.80 11.80
ACAD 160115P00057500 P 01/15/16 57.5 11.70 13.60
ACAD 160115P00060000 P 01/15/16 60.0 13.00 15.60
ACAD 160115P00065000 P 01/15/16 65.0 17.10 19.80
ACAD 160115P00070000 P 01/15/16 70.0 21.50 24.00
ACAD 160115P00075000 P 01/15/16 75.0 25.90 28.60
ACAD 160318C00025000 C 03/18/16 25.0 22.90 25.80
ACAD 160318C00026000 C 03/18/16 26.0 22.10 25.00
ACAD 160318C00027000 C 03/18/16 27.0 21.30 24.10
ACAD 160318C00028000 C 03/18/16 28.0 20.30 23.20
ACAD 160318C00029000 C 03/18/16 29.0 19.50 22.40
ACAD 160318C00030000 C 03/18/16 30.0 18.70 21.60
ACAD 160318C00031000 C 03/18/16 31.0 17.90 20.80
ACAD 160318C00032000 C 03/18/16 32.0 17.10 20.00
ACAD 160318C00033000 C 03/18/16 33.0 16.30 19.40
ACAD 160318C00034000 C 03/18/16 34.0 15.50 18.40
ACAD 160318C00035000 C 03/18/16 35.0 14.90 17.80
ACAD 160318C00036000 C 03/18/16 36.0 14.10 16.90
ACAD 160318C00037000 C 03/18/16 37.0 13.30 16.50
ACAD 160318C00038000 C 03/18/16 38.0 13.10 15.60
ACAD 160318C00039000 C 03/18/16 39.0 12.10 14.80
ACAD 160318C00040000 C 03/18/16 40.0 11.80 14.30
ACAD 160318C00041000 C 03/18/16 41.0 10.70 14.10
ACAD 160318C00042000 C 03/18/16 42.0 10.10 13.10
ACAD 160318C00043000 C 03/18/16 43.0 9.50 12.50
ACAD 160318C00044000 C 03/18/16 44.0 8.90 12.30
ACAD 160318C00045000 C 03/18/16 45.0 8.50 11.80
ACAD 160318C00046000 C 03/18/16 46.0 7.90 11.30
ACAD 160318C00047000 C 03/18/16 47.0 7.30 10.80
ACAD 160318C00048000 C 03/18/16 48.0 6.90 10.30
ACAD 160318C00049000 C 03/18/16 49.0 6.30 9.90
ACAD 160318C00050000 C 03/18/16 50.0 6.00 9.40
ACAD 160318C00052500 C 03/18/16 52.5 4.90 8.00
ACAD 160318C00055000 C 03/18/16 55.0 3.90 6.70
ACAD 160318C00057500 C 03/18/16 57.5 4.20 6.80
ACAD 160318C00060000 C 03/18/16 60.0 2.40 6.10
ACAD 160318C00065000 C 03/18/16 65.0 1.25 4.00
ACAD 160318C00070000 C 03/18/16 70.0 0.60 3.70
ACAD 160318P00025000 P 03/18/16 25.0 0.00 2.95
ACAD 160318P00026000 P 03/18/16 26.0 0.05 3.20
ACAD 160318P00027000 P 03/18/16 27.0 0.10 3.20
ACAD 160318P00028000 P 03/18/16 28.0 0.20 3.30
ACAD 160318P00029000 P 03/18/16 29.0 0.15 2.65
ACAD 160318P00030000 P 03/18/16 30.0 0.20 2.85
ACAD 160318P00031000 P 03/18/16 31.0 0.45 3.00
ACAD 160318P00032000 P 03/18/16 32.0 0.65 3.30
ACAD 160318P00033000 P 03/18/16 33.0 0.95 2.80
ACAD 160318P00034000 P 03/18/16 34.0 1.15 2.90
ACAD 160318P00035000 P 03/18/16 35.0 1.35 3.20
ACAD 160318P00036000 P 03/18/16 36.0 1.65 4.60
ACAD 160318P00037000 P 03/18/16 37.0 1.80 3.90
ACAD 160318P00038000 P 03/18/16 38.0 2.15 4.20
ACAD 160318P00039000 P 03/18/16 39.0 2.45 4.60
ACAD 160318P00040000 P 03/18/16 40.0 2.65 6.20
ACAD 160318P00041000 P 03/18/16 41.0 3.10 6.60
ACAD 160318P00042000 P 03/18/16 42.0 3.40 7.10
ACAD 160318P00043000 P 03/18/16 43.0 3.80 7.60
ACAD 160318P00044000 P 03/18/16 44.0 4.30 8.00
ACAD 160318P00045000 P 03/18/16 45.0 4.70 7.50
ACAD 160318P00046000 P 03/18/16 46.0 5.10 8.80
ACAD 160318P00047000 P 03/18/16 47.0 5.70 9.20
ACAD 160318P00048000 P 03/18/16 48.0 6.30 9.80
ACAD 160318P00049000 P 03/18/16 49.0 6.70 10.20
ACAD 160318P00050000 P 03/18/16 50.0 7.40 10.80
ACAD 160318P00052500 P 03/18/16 52.5 9.80 11.70
ACAD 160318P00055000 P 03/18/16 55.0 11.30 13.20
ACAD 160318P00057500 P 03/18/16 57.5 12.20 14.90
ACAD 160318P00060000 P 03/18/16 60.0 14.00 16.60
ACAD 160318P00065000 P 03/18/16 65.0 17.90 20.60
ACAD 160318P00070000 P 03/18/16 70.0 22.10 24.80
ACAD 170120C00015000 C 01/20/17 15.0 32.80 36.60
ACAD 170120C00018000 C 01/20/17 18.0 30.30 33.70
ACAD 170120C00020000 C 01/20/17 20.0 28.90 32.00
ACAD 170120C00023000 C 01/20/17 23.0 26.50 29.70
ACAD 170120C00025000 C 01/20/17 25.0 25.10 28.10
ACAD 170120C00027000 C 01/20/17 27.0 23.70 26.70
ACAD 170120C00030000 C 01/20/17 30.0 21.70 24.80
ACAD 170120C00032000 C 01/20/17 32.0 21.00 23.50
ACAD 170120C00035000 C 01/20/17 35.0 18.50 21.50
ACAD 170120C00037000 C 01/20/17 37.0 17.30 20.70
ACAD 170120C00040000 C 01/20/17 40.0 15.70 18.80
ACAD 170120C00043000 C 01/20/17 43.0 14.10 17.60
ACAD 170120C00045000 C 01/20/17 45.0 14.80 16.30
ACAD 170120C00047000 C 01/20/17 47.0 11.80 15.80
ACAD 170120C00050000 C 01/20/17 50.0 10.60 14.00
ACAD 170120C00052500 C 01/20/17 52.5 11.20 13.60
ACAD 170120C00055000 C 01/20/17 55.0 8.80 11.50
ACAD 170120C00057500 C 01/20/17 57.5 7.80 12.10
ACAD 170120C00060000 C 01/20/17 60.0 7.00 9.50
ACAD 170120C00065000 C 01/20/17 65.0 5.70 9.90
ACAD 170120C00070000 C 01/20/17 70.0 4.50 8.70
ACAD 170120C00075000 C 01/20/17 75.0 3.50 6.10
ACAD 170120P00015000 P 01/20/17 15.0 0.05 1.20
ACAD 170120P00018000 P 01/20/17 18.0 0.00 2.10
ACAD 170120P00020000 P 01/20/17 20.0 1.15 2.60
ACAD 170120P00023000 P 01/20/17 23.0 1.05 4.90
ACAD 170120P00025000 P 01/20/17 25.0 1.80 3.60
ACAD 170120P00027000 P 01/20/17 27.0 2.10 4.10
ACAD 170120P00030000 P 01/20/17 30.0 2.30 5.20
ACAD 170120P00032000 P 01/20/17 32.0 2.90 5.90
ACAD 170120P00035000 P 01/20/17 35.0 4.10 7.40
ACAD 170120P00037000 P 01/20/17 37.0 4.90 8.20
ACAD 170120P00040000 P 01/20/17 40.0 7.40 9.60
ACAD 170120P00043000 P 01/20/17 43.0 8.00 12.40
ACAD 170120P00045000 P 01/20/17 45.0 8.90 13.30
ACAD 170120P00047000 P 01/20/17 47.0 10.10 13.90
ACAD 170120P00050000 P 01/20/17 50.0 11.90 15.60
ACAD 170120P00052500 P 01/20/17 52.5 13.30 17.10
ACAD 170120P00055000 P 01/20/17 55.0 15.00 19.40
ACAD 170120P00057500 P 01/20/17 57.5 16.50 20.30
ACAD 170120P00060000 P 01/20/17 60.0 18.30 22.00
ACAD 170120P00065000 P 01/20/17 65.0 21.90 25.80
ACAD 170120P00070000 P 01/20/17 70.0 25.70 29.40
ACAD 170120P00075000 P 01/20/17 75.0 29.50 33.40

OPRA data is delayed 15 minutes.