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 Sep 3 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ACAD 150918C00015000 C 09/18/15 15.0 23.00 25.80
ACAD 150918C00016000 C 09/18/15 16.0 21.10 24.80
ACAD 150918C00017000 C 09/18/15 17.0 20.20 23.90
ACAD 150918C00018000 C 09/18/15 18.0 19.20 22.90
ACAD 150918C00019000 C 09/18/15 19.0 18.20 21.90
ACAD 150918C00020000 C 09/18/15 20.0 17.20 20.80
ACAD 150918C00021000 C 09/18/15 21.0 16.20 19.90
ACAD 150918C00022000 C 09/18/15 22.0 15.20 18.80
ACAD 150918C00023000 C 09/18/15 23.0 14.20 17.90
ACAD 150918C00024000 C 09/18/15 24.0 13.20 16.80
ACAD 150918C00025000 C 09/18/15 25.0 13.10 15.80
ACAD 150918C00026000 C 09/18/15 26.0 11.00 14.90
ACAD 150918C00027000 C 09/18/15 27.0 10.80 13.70
ACAD 150918C00028000 C 09/18/15 28.0 9.70 12.60
ACAD 150918C00029000 C 09/18/15 29.0 9.10 11.90
ACAD 150918C00030000 C 09/18/15 30.0 8.10 10.90
ACAD 150918C00031000 C 09/18/15 31.0 7.00 10.00
ACAD 150918C00032000 C 09/18/15 32.0 6.40 8.90
ACAD 150918C00033000 C 09/18/15 33.0 5.40 7.80
ACAD 150918C00034000 C 09/18/15 34.0 4.50 6.80
ACAD 150918C00035000 C 09/18/15 35.0 3.80 6.00
ACAD 150918C00036000 C 09/18/15 36.0 3.10 5.60
ACAD 150918C00037000 C 09/18/15 37.0 2.55 4.90
ACAD 150918C00038000 C 09/18/15 38.0 2.00 3.90
ACAD 150918C00039000 C 09/18/15 39.0 1.90 2.85
ACAD 150918C00040000 C 09/18/15 40.0 1.30 2.05
ACAD 150918C00041000 C 09/18/15 41.0 0.95 1.50
ACAD 150918C00042000 C 09/18/15 42.0 0.75 1.40
ACAD 150918C00043000 C 09/18/15 43.0 0.55 1.05
ACAD 150918C00044000 C 09/18/15 44.0 0.30 1.30
ACAD 150918C00045000 C 09/18/15 45.0 0.25 0.65
ACAD 150918C00046000 C 09/18/15 46.0 0.20 0.65
ACAD 150918C00047000 C 09/18/15 47.0 0.00 0.75
ACAD 150918C00048000 C 09/18/15 48.0 0.00 1.00
ACAD 150918C00049000 C 09/18/15 49.0 0.00 0.95
ACAD 150918C00050000 C 09/18/15 50.0 0.10 0.25
ACAD 150918C00052500 C 09/18/15 52.5 0.00 0.25
ACAD 150918C00055000 C 09/18/15 55.0 0.05 0.15
ACAD 150918C00057500 C 09/18/15 57.5 0.00 1.00
ACAD 150918C00060000 C 09/18/15 60.0 0.00 0.65
ACAD 150918C00065000 C 09/18/15 65.0 0.00 0.65
ACAD 150918C00070000 C 09/18/15 70.0 0.00 0.45
ACAD 150918C00075000 C 09/18/15 75.0 0.00 0.25
ACAD 150918P00015000 P 09/18/15 15.0 0.00 0.10
ACAD 150918P00016000 P 09/18/15 16.0 0.00 0.10
ACAD 150918P00017000 P 09/18/15 17.0 0.00 0.10
ACAD 150918P00018000 P 09/18/15 18.0 0.00 0.10
ACAD 150918P00019000 P 09/18/15 19.0 0.00 0.10
ACAD 150918P00020000 P 09/18/15 20.0 0.00 0.20
ACAD 150918P00021000 P 09/18/15 21.0 0.00 0.20
ACAD 150918P00022000 P 09/18/15 22.0 0.00 0.25
ACAD 150918P00023000 P 09/18/15 23.0 0.00 0.35
ACAD 150918P00024000 P 09/18/15 24.0 0.00 0.45
ACAD 150918P00025000 P 09/18/15 25.0 0.00 0.55
ACAD 150918P00026000 P 09/18/15 26.0 0.00 0.65
ACAD 150918P00027000 P 09/18/15 27.0 0.00 0.70
ACAD 150918P00028000 P 09/18/15 28.0 0.00 0.60
ACAD 150918P00029000 P 09/18/15 29.0 0.00 0.70
ACAD 150918P00030000 P 09/18/15 30.0 0.00 0.25
ACAD 150918P00031000 P 09/18/15 31.0 0.00 1.15
ACAD 150918P00032000 P 09/18/15 32.0 0.05 0.75
ACAD 150918P00033000 P 09/18/15 33.0 0.00 1.50
ACAD 150918P00034000 P 09/18/15 34.0 0.00 0.55
ACAD 150918P00035000 P 09/18/15 35.0 0.20 0.80
ACAD 150918P00036000 P 09/18/15 36.0 0.00 2.25
ACAD 150918P00037000 P 09/18/15 37.0 0.00 1.60
ACAD 150918P00038000 P 09/18/15 38.0 0.15 2.75
ACAD 150918P00039000 P 09/18/15 39.0 1.10 2.45
ACAD 150918P00040000 P 09/18/15 40.0 2.00 2.60
ACAD 150918P00041000 P 09/18/15 41.0 1.90 3.40
ACAD 150918P00042000 P 09/18/15 42.0 2.10 4.60
ACAD 150918P00043000 P 09/18/15 43.0 2.90 5.60
ACAD 150918P00044000 P 09/18/15 44.0 3.70 6.30
ACAD 150918P00045000 P 09/18/15 45.0 4.50 7.20
ACAD 150918P00046000 P 09/18/15 46.0 5.60 8.60
ACAD 150918P00047000 P 09/18/15 47.0 6.40 9.40
ACAD 150918P00048000 P 09/18/15 48.0 7.30 10.40
ACAD 150918P00049000 P 09/18/15 49.0 8.30 11.30
ACAD 150918P00050000 P 09/18/15 50.0 9.40 11.90
ACAD 150918P00052500 P 09/18/15 52.5 11.80 14.80
ACAD 150918P00055000 P 09/18/15 55.0 14.30 17.30
ACAD 150918P00057500 P 09/18/15 57.5 16.80 19.50
ACAD 150918P00060000 P 09/18/15 60.0 19.30 22.60
ACAD 150918P00065000 P 09/18/15 65.0 24.10 27.00
ACAD 150918P00070000 P 09/18/15 70.0 29.10 32.00
ACAD 150918P00075000 P 09/18/15 75.0 34.10 37.00
ACAD 151016C00022000 C 10/16/15 22.0 15.90 18.80
ACAD 151016C00023000 C 10/16/15 23.0 15.00 18.00
ACAD 151016C00024000 C 10/16/15 24.0 14.00 16.90
ACAD 151016C00025000 C 10/16/15 25.0 13.10 16.00
ACAD 151016C00026000 C 10/16/15 26.0 12.10 15.00
ACAD 151016C00027000 C 10/16/15 27.0 11.30 14.00
ACAD 151016C00028000 C 10/16/15 28.0 10.40 13.20
ACAD 151016C00029000 C 10/16/15 29.0 9.10 12.20
ACAD 151016C00030000 C 10/16/15 30.0 8.70 11.20
ACAD 151016C00031000 C 10/16/15 31.0 8.00 10.40
ACAD 151016C00032000 C 10/16/15 32.0 7.00 9.60
ACAD 151016C00033000 C 10/16/15 33.0 6.30 8.80
ACAD 151016C00034000 C 10/16/15 34.0 5.70 8.00
ACAD 151016C00035000 C 10/16/15 35.0 4.90 7.40
ACAD 151016C00036000 C 10/16/15 36.0 4.40 6.80
ACAD 151016C00037000 C 10/16/15 37.0 3.80 6.10
ACAD 151016C00038000 C 10/16/15 38.0 3.40 5.60
ACAD 151016C00039000 C 10/16/15 39.0 2.85 5.20
ACAD 151016C00040000 C 10/16/15 40.0 2.45 4.90
ACAD 151016C00041000 C 10/16/15 41.0 2.10 4.00
ACAD 151016C00042000 C 10/16/15 42.0 1.75 3.00
ACAD 151016C00043000 C 10/16/15 43.0 1.60 3.40
ACAD 151016C00044000 C 10/16/15 44.0 1.25 2.45
ACAD 151016C00045000 C 10/16/15 45.0 1.05 1.50
ACAD 151016C00046000 C 10/16/15 46.0 0.85 1.55
ACAD 151016C00047000 C 10/16/15 47.0 0.70 2.05
ACAD 151016C00048000 C 10/16/15 48.0 0.60 1.10
ACAD 151016C00049000 C 10/16/15 49.0 0.45 2.25
ACAD 151016C00050000 C 10/16/15 50.0 0.35 0.85
ACAD 151016P00022000 P 10/16/15 22.0 0.00 0.55
ACAD 151016P00023000 P 10/16/15 23.0 0.00 1.10
ACAD 151016P00024000 P 10/16/15 24.0 0.00 0.55
ACAD 151016P00025000 P 10/16/15 25.0 0.00 0.60
ACAD 151016P00026000 P 10/16/15 26.0 0.00 0.85
ACAD 151016P00027000 P 10/16/15 27.0 0.00 0.80
ACAD 151016P00028000 P 10/16/15 28.0 0.00 0.75
ACAD 151016P00029000 P 10/16/15 29.0 0.00 0.85
ACAD 151016P00030000 P 10/16/15 30.0 0.25 0.80
ACAD 151016P00031000 P 10/16/15 31.0 0.00 1.15
ACAD 151016P00032000 P 10/16/15 32.0 0.05 3.10
ACAD 151016P00033000 P 10/16/15 33.0 0.40 3.40
ACAD 151016P00034000 P 10/16/15 34.0 0.50 2.10
ACAD 151016P00035000 P 10/16/15 35.0 1.25 2.00
ACAD 151016P00036000 P 10/16/15 36.0 0.90 2.65
ACAD 151016P00037000 P 10/16/15 37.0 1.65 2.80
ACAD 151016P00038000 P 10/16/15 38.0 1.20 3.30
ACAD 151016P00039000 P 10/16/15 39.0 1.70 3.90
ACAD 151016P00040000 P 10/16/15 40.0 2.65 4.40
ACAD 151016P00041000 P 10/16/15 41.0 2.70 5.10
ACAD 151016P00042000 P 10/16/15 42.0 3.50 5.70
ACAD 151016P00043000 P 10/16/15 43.0 4.10 6.40
ACAD 151016P00044000 P 10/16/15 44.0 4.90 7.30
ACAD 151016P00045000 P 10/16/15 45.0 5.70 8.10
ACAD 151016P00046000 P 10/16/15 46.0 6.50 9.00
ACAD 151016P00047000 P 10/16/15 47.0 7.30 9.70
ACAD 151016P00048000 P 10/16/15 48.0 8.10 10.90
ACAD 151016P00049000 P 10/16/15 49.0 9.10 11.50
ACAD 151016P00050000 P 10/16/15 50.0 9.90 12.40
ACAD 151218C00018000 C 12/18/15 18.0 20.10 23.00
ACAD 151218C00019000 C 12/18/15 19.0 19.00 22.20
ACAD 151218C00020000 C 12/18/15 20.0 18.00 21.20
ACAD 151218C00021000 C 12/18/15 21.0 17.00 20.20
ACAD 151218C00022000 C 12/18/15 22.0 16.40 19.30
ACAD 151218C00023000 C 12/18/15 23.0 15.60 18.40
ACAD 151218C00024000 C 12/18/15 24.0 14.70 17.60
ACAD 151218C00025000 C 12/18/15 25.0 13.80 16.80
ACAD 151218C00026000 C 12/18/15 26.0 13.00 16.00
ACAD 151218C00027000 C 12/18/15 27.0 12.20 15.20
ACAD 151218C00028000 C 12/18/15 28.0 11.90 14.40
ACAD 151218C00029000 C 12/18/15 29.0 10.90 13.60
ACAD 151218C00030000 C 12/18/15 30.0 10.10 12.90
ACAD 151218C00031000 C 12/18/15 31.0 9.40 12.20
ACAD 151218C00032000 C 12/18/15 32.0 8.30 11.50
ACAD 151218C00033000 C 12/18/15 33.0 8.10 10.90
ACAD 151218C00034000 C 12/18/15 34.0 7.60 10.30
ACAD 151218C00035000 C 12/18/15 35.0 7.00 9.70
ACAD 151218C00036000 C 12/18/15 36.0 6.50 9.20
ACAD 151218C00037000 C 12/18/15 37.0 6.00 8.70
ACAD 151218C00038000 C 12/18/15 38.0 5.50 8.20
ACAD 151218C00039000 C 12/18/15 39.0 5.10 7.60
ACAD 151218C00040000 C 12/18/15 40.0 5.00 6.90
ACAD 151218C00041000 C 12/18/15 41.0 4.20 7.00
ACAD 151218C00042000 C 12/18/15 42.0 3.90 6.60
ACAD 151218C00043000 C 12/18/15 43.0 3.50 5.40
ACAD 151218C00044000 C 12/18/15 44.0 3.20 4.50
ACAD 151218C00045000 C 12/18/15 45.0 3.10 4.00
ACAD 151218C00046000 C 12/18/15 46.0 2.70 3.70
ACAD 151218C00047000 C 12/18/15 47.0 2.45 3.20
ACAD 151218C00048000 C 12/18/15 48.0 2.25 3.00
ACAD 151218C00049000 C 12/18/15 49.0 2.05 3.00
ACAD 151218C00050000 C 12/18/15 50.0 1.90 2.50
ACAD 151218C00052500 C 12/18/15 52.5 1.45 2.60
ACAD 151218C00055000 C 12/18/15 55.0 0.90 1.75
ACAD 151218C00057500 C 12/18/15 57.5 0.60 2.55
ACAD 151218C00060000 C 12/18/15 60.0 0.10 1.80
ACAD 151218C00065000 C 12/18/15 65.0 0.30 1.60
ACAD 151218C00070000 C 12/18/15 70.0 0.00 1.35
ACAD 151218C00075000 C 12/18/15 75.0 0.00 1.05
ACAD 151218P00018000 P 12/18/15 18.0 0.00 0.70
ACAD 151218P00019000 P 12/18/15 19.0 0.00 0.65
ACAD 151218P00020000 P 12/18/15 20.0 0.00 0.70
ACAD 151218P00021000 P 12/18/15 21.0 0.00 0.65
ACAD 151218P00022000 P 12/18/15 22.0 0.00 0.90
ACAD 151218P00023000 P 12/18/15 23.0 0.05 0.95
ACAD 151218P00024000 P 12/18/15 24.0 0.00 1.05
ACAD 151218P00025000 P 12/18/15 25.0 0.05 3.30
ACAD 151218P00026000 P 12/18/15 26.0 0.15 1.40
ACAD 151218P00027000 P 12/18/15 27.0 0.30 1.70
ACAD 151218P00028000 P 12/18/15 28.0 0.45 1.70
ACAD 151218P00029000 P 12/18/15 29.0 0.75 1.85
ACAD 151218P00030000 P 12/18/15 30.0 1.05 2.10
ACAD 151218P00031000 P 12/18/15 31.0 1.25 2.80
ACAD 151218P00032000 P 12/18/15 32.0 1.50 2.75
ACAD 151218P00033000 P 12/18/15 33.0 1.70 3.70
ACAD 151218P00034000 P 12/18/15 34.0 2.10 3.60
ACAD 151218P00035000 P 12/18/15 35.0 2.30 4.00
ACAD 151218P00036000 P 12/18/15 36.0 2.65 5.00
ACAD 151218P00037000 P 12/18/15 37.0 2.75 5.60
ACAD 151218P00038000 P 12/18/15 38.0 3.40 5.50
ACAD 151218P00039000 P 12/18/15 39.0 3.50 6.10
ACAD 151218P00040000 P 12/18/15 40.0 4.30 6.70
ACAD 151218P00041000 P 12/18/15 41.0 4.80 7.30
ACAD 151218P00042000 P 12/18/15 42.0 5.30 7.90
ACAD 151218P00043000 P 12/18/15 43.0 6.10 8.60
ACAD 151218P00044000 P 12/18/15 44.0 6.70 9.30
ACAD 151218P00045000 P 12/18/15 45.0 7.50 9.90
ACAD 151218P00046000 P 12/18/15 46.0 8.10 10.70
ACAD 151218P00047000 P 12/18/15 47.0 9.00 11.80
ACAD 151218P00048000 P 12/18/15 48.0 9.70 12.50
ACAD 151218P00049000 P 12/18/15 49.0 10.50 13.20
ACAD 151218P00050000 P 12/18/15 50.0 11.30 14.00
ACAD 151218P00052500 P 12/18/15 52.5 13.30 16.40
ACAD 151218P00055000 P 12/18/15 55.0 15.50 18.20
ACAD 151218P00057500 P 12/18/15 57.5 17.70 20.40
ACAD 151218P00060000 P 12/18/15 60.0 20.10 22.80
ACAD 151218P00065000 P 12/18/15 65.0 24.70 27.70
ACAD 151218P00070000 P 12/18/15 70.0 29.50 32.50
ACAD 151218P00075000 P 12/18/15 75.0 34.30 37.50
ACAD 160115C00003000 C 01/15/16 3.0 34.50 38.40
ACAD 160115C00005000 C 01/15/16 5.0 32.70 35.90
ACAD 160115C00008000 C 01/15/16 8.0 29.00 32.90
ACAD 160115C00010000 C 01/15/16 10.0 27.70 31.00
ACAD 160115C00013000 C 01/15/16 13.0 24.90 28.00
ACAD 160115C00015000 C 01/15/16 15.0 22.90 26.00
ACAD 160115C00018000 C 01/15/16 18.0 20.00 23.20
ACAD 160115C00019000 C 01/15/16 19.0 19.20 22.20
ACAD 160115C00020000 C 01/15/16 20.0 18.40 21.40
ACAD 160115C00021000 C 01/15/16 21.0 17.40 20.60
ACAD 160115C00022000 C 01/15/16 22.0 16.60 19.60
ACAD 160115C00023000 C 01/15/16 23.0 15.80 18.80
ACAD 160115C00024000 C 01/15/16 24.0 14.80 18.00
ACAD 160115C00025000 C 01/15/16 25.0 14.30 17.20
ACAD 160115C00026000 C 01/15/16 26.0 13.50 16.40
ACAD 160115C00027000 C 01/15/16 27.0 12.90 15.60
ACAD 160115C00028000 C 01/15/16 28.0 12.30 14.80
ACAD 160115C00029000 C 01/15/16 29.0 11.30 14.20
ACAD 160115C00030000 C 01/15/16 30.0 10.70 13.40
ACAD 160115C00031000 C 01/15/16 31.0 10.00 12.80
ACAD 160115C00032000 C 01/15/16 32.0 9.40 12.20
ACAD 160115C00033000 C 01/15/16 33.0 8.90 11.60
ACAD 160115C00034000 C 01/15/16 34.0 8.30 11.00
ACAD 160115C00035000 C 01/15/16 35.0 7.80 10.40
ACAD 160115C00036000 C 01/15/16 36.0 7.20 9.80
ACAD 160115C00037000 C 01/15/16 37.0 6.80 9.40
ACAD 160115C00038000 C 01/15/16 38.0 6.30 8.80
ACAD 160115C00039000 C 01/15/16 39.0 5.80 8.30
ACAD 160115C00040000 C 01/15/16 40.0 5.40 7.20
ACAD 160115C00041000 C 01/15/16 41.0 5.00 7.60
ACAD 160115C00042000 C 01/15/16 42.0 4.70 7.20
ACAD 160115C00043000 C 01/15/16 43.0 4.30 7.00
ACAD 160115C00044000 C 01/15/16 44.0 4.00 6.00
ACAD 160115C00045000 C 01/15/16 45.0 3.90 5.00
ACAD 160115C00046000 C 01/15/16 46.0 3.40 5.90
ACAD 160115C00047000 C 01/15/16 47.0 3.20 5.80
ACAD 160115C00048000 C 01/15/16 48.0 2.95 5.40
ACAD 160115C00049000 C 01/15/16 49.0 2.70 3.90
ACAD 160115C00050000 C 01/15/16 50.0 2.50 3.20
ACAD 160115C00052500 C 01/15/16 52.5 2.05 4.40
ACAD 160115C00055000 C 01/15/16 55.0 1.15 3.70
ACAD 160115C00057500 C 01/15/16 57.5 0.70 3.10
ACAD 160115C00060000 C 01/15/16 60.0 1.05 1.65
ACAD 160115C00065000 C 01/15/16 65.0 0.55 2.30
ACAD 160115C00070000 C 01/15/16 70.0 0.35 1.05
ACAD 160115C00075000 C 01/15/16 75.0 0.25 1.65
ACAD 160115P00003000 P 01/15/16 3.0 0.00 0.10
ACAD 160115P00005000 P 01/15/16 5.0 0.00 0.10
ACAD 160115P00008000 P 01/15/16 8.0 0.00 0.30
ACAD 160115P00010000 P 01/15/16 10.0 0.00 0.55
ACAD 160115P00013000 P 01/15/16 13.0 0.00 1.05
ACAD 160115P00015000 P 01/15/16 15.0 0.00 0.40
ACAD 160115P00018000 P 01/15/16 18.0 0.05 0.80
ACAD 160115P00019000 P 01/15/16 19.0 0.00 2.30
ACAD 160115P00020000 P 01/15/16 20.0 0.10 1.15
ACAD 160115P00021000 P 01/15/16 21.0 0.05 2.50
ACAD 160115P00022000 P 01/15/16 22.0 0.10 1.20
ACAD 160115P00023000 P 01/15/16 23.0 0.10 1.30
ACAD 160115P00024000 P 01/15/16 24.0 0.40 1.40
ACAD 160115P00025000 P 01/15/16 25.0 0.90 1.80
ACAD 160115P00026000 P 01/15/16 26.0 0.25 2.40
ACAD 160115P00027000 P 01/15/16 27.0 1.10 2.20
ACAD 160115P00028000 P 01/15/16 28.0 0.90 2.20
ACAD 160115P00029000 P 01/15/16 29.0 1.20 2.40
ACAD 160115P00030000 P 01/15/16 30.0 1.65 2.80
ACAD 160115P00031000 P 01/15/16 31.0 1.55 3.10
ACAD 160115P00032000 P 01/15/16 32.0 1.90 3.50
ACAD 160115P00033000 P 01/15/16 33.0 2.20 3.90
ACAD 160115P00034000 P 01/15/16 34.0 2.55 4.40
ACAD 160115P00035000 P 01/15/16 35.0 3.30 4.80
ACAD 160115P00036000 P 01/15/16 36.0 3.20 5.80
ACAD 160115P00037000 P 01/15/16 37.0 3.70 6.40
ACAD 160115P00038000 P 01/15/16 38.0 4.50 6.30
ACAD 160115P00039000 P 01/15/16 39.0 5.40 6.90
ACAD 160115P00040000 P 01/15/16 40.0 6.40 7.20
ACAD 160115P00041000 P 01/15/16 41.0 5.50 8.10
ACAD 160115P00042000 P 01/15/16 42.0 6.50 8.70
ACAD 160115P00043000 P 01/15/16 43.0 6.70 9.40
ACAD 160115P00044000 P 01/15/16 44.0 7.50 10.20
ACAD 160115P00045000 P 01/15/16 45.0 8.60 10.80
ACAD 160115P00046000 P 01/15/16 46.0 8.90 11.50
ACAD 160115P00047000 P 01/15/16 47.0 9.50 12.20
ACAD 160115P00048000 P 01/15/16 48.0 10.30 13.00
ACAD 160115P00049000 P 01/15/16 49.0 11.10 13.80
ACAD 160115P00050000 P 01/15/16 50.0 11.90 14.60
ACAD 160115P00052500 P 01/15/16 52.5 13.90 16.90
ACAD 160115P00055000 P 01/15/16 55.0 16.10 18.80
ACAD 160115P00057500 P 01/15/16 57.5 18.30 21.00
ACAD 160115P00060000 P 01/15/16 60.0 20.50 23.50
ACAD 160115P00065000 P 01/15/16 65.0 25.10 28.10
ACAD 160115P00070000 P 01/15/16 70.0 29.70 32.60
ACAD 160115P00075000 P 01/15/16 75.0 34.70 37.60
ACAD 160318C00018000 C 03/18/16 18.0 20.10 23.40
ACAD 160318C00019000 C 03/18/16 19.0 19.90 22.40
ACAD 160318C00020000 C 03/18/16 20.0 18.80 21.60
ACAD 160318C00021000 C 03/18/16 21.0 17.70 20.80
ACAD 160318C00022000 C 03/18/16 22.0 16.60 20.00
ACAD 160318C00023000 C 03/18/16 23.0 15.80 19.20
ACAD 160318C00024000 C 03/18/16 24.0 15.40 18.40
ACAD 160318C00025000 C 03/18/16 25.0 14.80 17.60
ACAD 160318C00026000 C 03/18/16 26.0 14.10 16.80
ACAD 160318C00027000 C 03/18/16 27.0 13.40 16.20
ACAD 160318C00028000 C 03/18/16 28.0 12.70 15.40
ACAD 160318C00029000 C 03/18/16 29.0 12.10 14.80
ACAD 160318C00030000 C 03/18/16 30.0 11.50 14.20
ACAD 160318C00031000 C 03/18/16 31.0 10.90 13.60
ACAD 160318C00032000 C 03/18/16 32.0 10.30 12.80
ACAD 160318C00033000 C 03/18/16 33.0 9.90 12.40
ACAD 160318C00034000 C 03/18/16 34.0 9.30 11.80
ACAD 160318C00035000 C 03/18/16 35.0 8.80 11.20
ACAD 160318C00036000 C 03/18/16 36.0 8.30 10.80
ACAD 160318C00037000 C 03/18/16 37.0 7.80 10.20
ACAD 160318C00038000 C 03/18/16 38.0 7.40 9.80
ACAD 160318C00039000 C 03/18/16 39.0 6.90 9.40
ACAD 160318C00040000 C 03/18/16 40.0 6.50 9.00
ACAD 160318C00041000 C 03/18/16 41.0 6.10 8.60
ACAD 160318C00042000 C 03/18/16 42.0 5.80 8.20
ACAD 160318C00043000 C 03/18/16 43.0 5.40 7.80
ACAD 160318C00044000 C 03/18/16 44.0 5.20 6.50
ACAD 160318C00045000 C 03/18/16 45.0 4.70 7.20
ACAD 160318C00046000 C 03/18/16 46.0 4.50 7.00
ACAD 160318C00047000 C 03/18/16 47.0 4.20 6.60
ACAD 160318C00048000 C 03/18/16 48.0 4.00 6.40
ACAD 160318C00049000 C 03/18/16 49.0 3.70 6.20
ACAD 160318C00050000 C 03/18/16 50.0 3.50 5.50
ACAD 160318C00052500 C 03/18/16 52.5 2.90 5.20
ACAD 160318C00055000 C 03/18/16 55.0 2.45 4.60
ACAD 160318C00057500 C 03/18/16 57.5 1.90 4.70
ACAD 160318C00060000 C 03/18/16 60.0 1.65 3.60
ACAD 160318C00065000 C 03/18/16 65.0 0.85 3.40
ACAD 160318C00070000 C 03/18/16 70.0 0.40 2.70
ACAD 160318P00018000 P 03/18/16 18.0 0.00 1.10
ACAD 160318P00019000 P 03/18/16 19.0 0.10 1.20
ACAD 160318P00020000 P 03/18/16 20.0 0.20 1.30
ACAD 160318P00021000 P 03/18/16 21.0 0.30 1.55
ACAD 160318P00022000 P 03/18/16 22.0 0.45 1.75
ACAD 160318P00023000 P 03/18/16 23.0 0.75 1.40
ACAD 160318P00024000 P 03/18/16 24.0 0.75 1.65
ACAD 160318P00025000 P 03/18/16 25.0 0.95 2.00
ACAD 160318P00026000 P 03/18/16 26.0 1.00 2.55
ACAD 160318P00027000 P 03/18/16 27.0 1.35 2.40
ACAD 160318P00028000 P 03/18/16 28.0 1.60 2.70
ACAD 160318P00029000 P 03/18/16 29.0 1.95 3.20
ACAD 160318P00030000 P 03/18/16 30.0 1.95 3.40
ACAD 160318P00031000 P 03/18/16 31.0 2.35 3.80
ACAD 160318P00032000 P 03/18/16 32.0 2.75 4.40
ACAD 160318P00033000 P 03/18/16 33.0 2.80 5.20
ACAD 160318P00034000 P 03/18/16 34.0 3.20 5.10
ACAD 160318P00035000 P 03/18/16 35.0 3.60 5.60
ACAD 160318P00036000 P 03/18/16 36.0 4.40 6.20
ACAD 160318P00037000 P 03/18/16 37.0 4.50 6.50
ACAD 160318P00038000 P 03/18/16 38.0 5.10 7.40
ACAD 160318P00039000 P 03/18/16 39.0 5.80 7.80
ACAD 160318P00040000 P 03/18/16 40.0 6.30 8.40
ACAD 160318P00041000 P 03/18/16 41.0 6.80 9.20
ACAD 160318P00042000 P 03/18/16 42.0 7.50 9.80
ACAD 160318P00043000 P 03/18/16 43.0 8.10 10.50
ACAD 160318P00044000 P 03/18/16 44.0 8.70 11.00
ACAD 160318P00045000 P 03/18/16 45.0 9.50 11.80
ACAD 160318P00046000 P 03/18/16 46.0 10.10 12.40
ACAD 160318P00047000 P 03/18/16 47.0 10.70 13.10
ACAD 160318P00048000 P 03/18/16 48.0 11.50 14.00
ACAD 160318P00049000 P 03/18/16 49.0 12.30 14.60
ACAD 160318P00050000 P 03/18/16 50.0 12.90 15.50
ACAD 160318P00052500 P 03/18/16 52.5 14.90 17.20
ACAD 160318P00055000 P 03/18/16 55.0 16.90 19.70
ACAD 160318P00057500 P 03/18/16 57.5 18.90 21.80
ACAD 160318P00060000 P 03/18/16 60.0 21.10 23.80
ACAD 160318P00065000 P 03/18/16 65.0 25.50 28.40
ACAD 160318P00070000 P 03/18/16 70.0 30.30 32.80
ACAD 170120C00015000 C 01/20/17 15.0 24.30 27.60
ACAD 170120C00018000 C 01/20/17 18.0 21.60 25.20
ACAD 170120C00020000 C 01/20/17 20.0 20.70 23.80
ACAD 170120C00023000 C 01/20/17 23.0 18.70 21.80
ACAD 170120C00025000 C 01/20/17 25.0 17.50 20.30
ACAD 170120C00027000 C 01/20/17 27.0 16.50 19.40
ACAD 170120C00030000 C 01/20/17 30.0 15.50 17.50
ACAD 170120C00032000 C 01/20/17 32.0 14.40 16.40
ACAD 170120C00035000 C 01/20/17 35.0 13.00 15.20
ACAD 170120C00037000 C 01/20/17 37.0 12.10 14.20
ACAD 170120C00040000 C 01/20/17 40.0 10.60 13.20
ACAD 170120C00043000 C 01/20/17 43.0 9.20 12.00
ACAD 170120C00045000 C 01/20/17 45.0 8.90 11.40
ACAD 170120C00047000 C 01/20/17 47.0 8.90 10.80
ACAD 170120C00050000 C 01/20/17 50.0 7.30 9.90
ACAD 170120C00052500 C 01/20/17 52.5 6.80 9.20
ACAD 170120C00055000 C 01/20/17 55.0 6.50 8.10
ACAD 170120C00057500 C 01/20/17 57.5 5.60 8.20
ACAD 170120C00060000 C 01/20/17 60.0 5.00 7.60
ACAD 170120C00065000 C 01/20/17 65.0 4.10 6.80
ACAD 170120C00070000 C 01/20/17 70.0 3.50 6.00
ACAD 170120C00075000 C 01/20/17 75.0 2.35 4.40
ACAD 170120P00015000 P 01/20/17 15.0 0.15 1.40
ACAD 170120P00018000 P 01/20/17 18.0 0.85 2.20
ACAD 170120P00020000 P 01/20/17 20.0 1.50 3.50
ACAD 170120P00023000 P 01/20/17 23.0 2.25 5.60
ACAD 170120P00025000 P 01/20/17 25.0 2.90 6.10
ACAD 170120P00027000 P 01/20/17 27.0 3.70 6.80
ACAD 170120P00030000 P 01/20/17 30.0 5.10 8.00
ACAD 170120P00032000 P 01/20/17 32.0 6.10 8.80
ACAD 170120P00035000 P 01/20/17 35.0 7.50 10.20
ACAD 170120P00037000 P 01/20/17 37.0 7.90 11.20
ACAD 170120P00040000 P 01/20/17 40.0 10.70 12.90
ACAD 170120P00043000 P 01/20/17 43.0 12.70 15.60
ACAD 170120P00045000 P 01/20/17 45.0 14.00 16.30
ACAD 170120P00047000 P 01/20/17 47.0 15.30 17.30
ACAD 170120P00050000 P 01/20/17 50.0 17.30 19.60
ACAD 170120P00052500 P 01/20/17 52.5 18.90 21.40
ACAD 170120P00055000 P 01/20/17 55.0 19.90 24.00
ACAD 170120P00057500 P 01/20/17 57.5 21.90 25.60
ACAD 170120P00060000 P 01/20/17 60.0 24.10 27.40
ACAD 170120P00065000 P 01/20/17 65.0 28.50 31.30
ACAD 170120P00070000 P 01/20/17 70.0 32.50 36.00
ACAD 170120P00075000 P 01/20/17 75.0 36.90 39.90

OPRA data is delayed 15 minutes.