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 (2014-09-12)Premium Content

Acadia Pharmaceuticals Inc (ACAD)
As of Oct 21 2014 5:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ACAD 141122C00014000 C 11/22/14 14.0 10.60 14.60
ACAD 141122C00015000 C 11/22/14 15.0 9.60 13.60
ACAD 141122C00016000 C 11/22/14 16.0 8.70 12.60
ACAD 141122C00018000 C 11/22/14 18.0 6.70 10.70
ACAD 141122C00019000 C 11/22/14 19.0 5.70 9.80
ACAD 141122C00020000 C 11/22/14 20.0 6.20 7.50
ACAD 141122C00021000 C 11/22/14 21.0 5.10 6.50
ACAD 141122C00022000 C 11/22/14 22.0 4.00 6.30
ACAD 141122C00023000 C 11/22/14 23.0 3.00 5.00
ACAD 141122C00024000 C 11/22/14 24.0 2.60 4.00
ACAD 141122C00025000 C 11/22/14 25.0 1.90 3.10
ACAD 141122C00026000 C 11/22/14 26.0 1.65 2.55
ACAD 141122C00027000 C 11/22/14 27.0 1.50 1.75
ACAD 141122C00028000 C 11/22/14 28.0 1.00 1.25
ACAD 141122C00029000 C 11/22/14 29.0 0.65 0.95
ACAD 141122C00030000 C 11/22/14 30.0 0.40 0.70
ACAD 141122C00031000 C 11/22/14 31.0 0.10 0.65
ACAD 141122C00032000 C 11/22/14 32.0 0.15 0.45
ACAD 141122C00033000 C 11/22/14 33.0 0.05 0.60
ACAD 141122C00034000 C 11/22/14 34.0 0.00 0.50
ACAD 141122C00035000 C 11/22/14 35.0 0.00 0.40
ACAD 141122C00036000 C 11/22/14 36.0 0.00 0.35
ACAD 141122C00037000 C 11/22/14 37.0 0.00 0.35
ACAD 141122C00038000 C 11/22/14 38.0 0.00 0.50
ACAD 141122P00014000 P 11/22/14 14.0 0.00 0.30
ACAD 141122P00015000 P 11/22/14 15.0 0.00 0.30
ACAD 141122P00016000 P 11/22/14 16.0 0.00 0.30
ACAD 141122P00018000 P 11/22/14 18.0 0.00 0.35
ACAD 141122P00019000 P 11/22/14 19.0 0.05 0.40
ACAD 141122P00020000 P 11/22/14 20.0 0.00 0.55
ACAD 141122P00021000 P 11/22/14 21.0 0.00 0.55
ACAD 141122P00022000 P 11/22/14 22.0 0.25 0.50
ACAD 141122P00023000 P 11/22/14 23.0 0.30 0.80
ACAD 141122P00024000 P 11/22/14 24.0 0.55 0.95
ACAD 141122P00025000 P 11/22/14 25.0 0.80 1.10
ACAD 141122P00026000 P 11/22/14 26.0 1.25 1.55
ACAD 141122P00027000 P 11/22/14 27.0 1.20 2.25
ACAD 141122P00028000 P 11/22/14 28.0 2.25 2.95
ACAD 141122P00029000 P 11/22/14 29.0 2.75 4.30
ACAD 141122P00030000 P 11/22/14 30.0 3.40 4.50
ACAD 141122P00031000 P 11/22/14 31.0 4.40 5.60
ACAD 141122P00032000 P 11/22/14 32.0 5.30 6.50
ACAD 141122P00033000 P 11/22/14 33.0 6.20 7.40
ACAD 141122P00034000 P 11/22/14 34.0 7.10 8.40
ACAD 141122P00035000 P 11/22/14 35.0 6.60 10.00
ACAD 141122P00036000 P 11/22/14 36.0 7.50 11.00
ACAD 141122P00037000 P 11/22/14 37.0 8.60 12.50
ACAD 141122P00038000 P 11/22/14 38.0 9.60 13.50
ACAD 141220C00004000 C 12/20/14 4.0 20.60 24.60
ACAD 141220C00005000 C 12/20/14 5.0 19.60 24.00
ACAD 141220C00006000 C 12/20/14 6.0 18.60 22.80
ACAD 141220C00008000 C 12/20/14 8.0 16.60 20.60
ACAD 141220C00009000 C 12/20/14 9.0 15.60 19.60
ACAD 141220C00010000 C 12/20/14 10.0 14.50 18.60
ACAD 141220C00011000 C 12/20/14 11.0 13.50 17.60
ACAD 141220C00012000 C 12/20/14 12.0 12.70 16.60
ACAD 141220C00013000 C 12/20/14 13.0 11.70 15.60
ACAD 141220C00014000 C 12/20/14 14.0 10.60 14.70
ACAD 141220C00015000 C 12/20/14 15.0 9.70 13.70
ACAD 141220C00016000 C 12/20/14 16.0 8.70 12.80
ACAD 141220C00017000 C 12/20/14 17.0 9.20 10.70
ACAD 141220C00018000 C 12/20/14 18.0 6.90 10.90
ACAD 141220C00019000 C 12/20/14 19.0 7.40 8.30
ACAD 141220C00020000 C 12/20/14 20.0 6.50 7.50
ACAD 141220C00021000 C 12/20/14 21.0 5.70 7.00
ACAD 141220C00022000 C 12/20/14 22.0 5.00 6.10
ACAD 141220C00023000 C 12/20/14 23.0 3.10 6.00
ACAD 141220C00024000 C 12/20/14 24.0 3.20 4.40
ACAD 141220C00025000 C 12/20/14 25.0 3.00 3.60
ACAD 141220C00026000 C 12/20/14 26.0 2.00 4.50
ACAD 141220C00027000 C 12/20/14 27.0 2.00 2.85
ACAD 141220C00028000 C 12/20/14 28.0 1.80 2.30
ACAD 141220C00029000 C 12/20/14 29.0 1.30 2.00
ACAD 141220C00030000 C 12/20/14 30.0 1.15 1.65
ACAD 141220C00031000 C 12/20/14 31.0 0.80 1.45
ACAD 141220C00032000 C 12/20/14 32.0 0.30 1.30
ACAD 141220C00033000 C 12/20/14 33.0 0.55 1.00
ACAD 141220C00034000 C 12/20/14 34.0 0.20 1.15
ACAD 141220C00035000 C 12/20/14 35.0 0.25 0.90
ACAD 141220C00036000 C 12/20/14 36.0 0.05 0.60
ACAD 141220C00037000 C 12/20/14 37.0 0.05 0.65
ACAD 141220C00038000 C 12/20/14 38.0 0.10 0.50
ACAD 141220C00039000 C 12/20/14 39.0 0.00 0.45
ACAD 141220C00040000 C 12/20/14 40.0 0.00 0.45
ACAD 141220C00041000 C 12/20/14 41.0 0.10 0.40
ACAD 141220C00042000 C 12/20/14 42.0 0.00 0.40
ACAD 141220P00004000 P 12/20/14 4.0 0.00 0.30
ACAD 141220P00005000 P 12/20/14 5.0 0.00 0.30
ACAD 141220P00006000 P 12/20/14 6.0 0.00 0.30
ACAD 141220P00008000 P 12/20/14 8.0 0.00 0.30
ACAD 141220P00009000 P 12/20/14 9.0 0.00 0.30
ACAD 141220P00010000 P 12/20/14 10.0 0.00 0.30
ACAD 141220P00011000 P 12/20/14 11.0 0.00 0.30
ACAD 141220P00012000 P 12/20/14 12.0 0.00 0.30
ACAD 141220P00013000 P 12/20/14 13.0 0.00 0.30
ACAD 141220P00014000 P 12/20/14 14.0 0.00 0.35
ACAD 141220P00015000 P 12/20/14 15.0 0.00 0.40
ACAD 141220P00016000 P 12/20/14 16.0 0.00 0.40
ACAD 141220P00017000 P 12/20/14 17.0 0.00 0.45
ACAD 141220P00018000 P 12/20/14 18.0 0.00 0.55
ACAD 141220P00019000 P 12/20/14 19.0 0.10 0.65
ACAD 141220P00020000 P 12/20/14 20.0 0.20 0.80
ACAD 141220P00021000 P 12/20/14 21.0 0.30 0.90
ACAD 141220P00022000 P 12/20/14 22.0 0.45 1.55
ACAD 141220P00023000 P 12/20/14 23.0 0.85 1.10
ACAD 141220P00024000 P 12/20/14 24.0 1.10 1.60
ACAD 141220P00025000 P 12/20/14 25.0 1.45 1.95
ACAD 141220P00026000 P 12/20/14 26.0 1.95 2.40
ACAD 141220P00027000 P 12/20/14 27.0 2.20 3.10
ACAD 141220P00028000 P 12/20/14 28.0 2.75 3.70
ACAD 141220P00029000 P 12/20/14 29.0 3.00 4.60
ACAD 141220P00030000 P 12/20/14 30.0 4.30 5.40
ACAD 141220P00031000 P 12/20/14 31.0 5.00 6.10
ACAD 141220P00032000 P 12/20/14 32.0 5.80 7.00
ACAD 141220P00033000 P 12/20/14 33.0 5.90 7.90
ACAD 141220P00034000 P 12/20/14 34.0 7.20 8.40
ACAD 141220P00035000 P 12/20/14 35.0 8.10 9.30
ACAD 141220P00036000 P 12/20/14 36.0 9.00 10.20
ACAD 141220P00037000 P 12/20/14 37.0 10.20 11.50
ACAD 141220P00038000 P 12/20/14 38.0 9.70 13.70
ACAD 141220P00039000 P 12/20/14 39.0 10.70 14.70
ACAD 141220P00040000 P 12/20/14 40.0 11.70 14.80
ACAD 141220P00041000 P 12/20/14 41.0 14.10 15.30
ACAD 141220P00042000 P 12/20/14 42.0 13.60 17.60
ACAD 150117C00000500 C 01/17/15 0.5 24.10 28.20
ACAD 150117C00001000 C 01/17/15 1.0 23.50 27.60
ACAD 150117C00001500 C 01/17/15 1.5 23.00 27.20
ACAD 150117C00002000 C 01/17/15 2.0 22.50 26.60
ACAD 150117C00002500 C 01/17/15 2.5 22.10 26.20
ACAD 150117C00003000 C 01/17/15 3.0 21.60 25.60
ACAD 150117C00003500 C 01/17/15 3.5 21.10 25.20
ACAD 150117C00004000 C 01/17/15 4.0 20.60 24.60
ACAD 150117C00005000 C 01/17/15 5.0 20.80 22.20
ACAD 150117C00006000 C 01/17/15 6.0 18.50 23.00
ACAD 150117C00007500 C 01/17/15 7.5 17.10 21.20
ACAD 150117C00009000 C 01/17/15 9.0 15.50 19.60
ACAD 150117C00010000 C 01/17/15 10.0 14.60 18.60
ACAD 150117C00011000 C 01/17/15 11.0 13.50 17.60
ACAD 150117C00012000 C 01/17/15 12.0 14.70 15.30
ACAD 150117C00013000 C 01/17/15 13.0 13.00 14.80
ACAD 150117C00014000 C 01/17/15 14.0 11.70 13.30
ACAD 150117C00015000 C 01/17/15 15.0 11.70 12.00
ACAD 150117C00016000 C 01/17/15 16.0 10.60 11.70
ACAD 150117C00017000 C 01/17/15 17.0 9.60 10.50
ACAD 150117C00019000 C 01/17/15 19.0 7.70 8.70
ACAD 150117C00020000 C 01/17/15 20.0 7.20 7.60
ACAD 150117C00021000 C 01/17/15 21.0 6.20 7.30
ACAD 150117C00022000 C 01/17/15 22.0 5.50 6.50
ACAD 150117C00024000 C 01/17/15 24.0 3.10 6.40
ACAD 150117C00025000 C 01/17/15 25.0 3.00 4.40
ACAD 150117C00026000 C 01/17/15 26.0 2.35 4.20
ACAD 150117C00027000 C 01/17/15 27.0 2.70 3.10
ACAD 150117C00028000 C 01/17/15 28.0 2.25 2.90
ACAD 150117C00029000 C 01/17/15 29.0 1.95 2.70
ACAD 150117C00030000 C 01/17/15 30.0 1.85 2.05
ACAD 150117C00031000 C 01/17/15 31.0 1.40 2.20
ACAD 150117C00032000 C 01/17/15 32.0 1.30 1.85
ACAD 150117C00033000 C 01/17/15 33.0 0.95 3.40
ACAD 150117C00034000 C 01/17/15 34.0 0.75 1.30
ACAD 150117C00035000 C 01/17/15 35.0 0.85 1.00
ACAD 150117C00036000 C 01/17/15 36.0 0.65 0.85
ACAD 150117C00037000 C 01/17/15 37.0 0.30 0.90
ACAD 150117C00038000 C 01/17/15 38.0 0.00 1.05
ACAD 150117C00039000 C 01/17/15 39.0 0.15 0.75
ACAD 150117C00040000 C 01/17/15 40.0 0.30 0.75
ACAD 150117C00041000 C 01/17/15 41.0 0.05 0.60
ACAD 150117C00042000 C 01/17/15 42.0 0.00 0.55
ACAD 150117P00000500 P 01/17/15 0.5 0.00 0.25
ACAD 150117P00001000 P 01/17/15 1.0 0.00 0.25
ACAD 150117P00001500 P 01/17/15 1.5 0.00 0.25
ACAD 150117P00002000 P 01/17/15 2.0 0.00 0.25
ACAD 150117P00002500 P 01/17/15 2.5 0.00 0.25
ACAD 150117P00003000 P 01/17/15 3.0 0.00 0.30
ACAD 150117P00003500 P 01/17/15 3.5 0.00 0.30
ACAD 150117P00004000 P 01/17/15 4.0 0.00 0.30
ACAD 150117P00005000 P 01/17/15 5.0 0.00 0.30
ACAD 150117P00006000 P 01/17/15 6.0 0.00 0.30
ACAD 150117P00007500 P 01/17/15 7.5 0.00 0.25
ACAD 150117P00009000 P 01/17/15 9.0 0.00 0.30
ACAD 150117P00010000 P 01/17/15 10.0 0.00 0.30
ACAD 150117P00011000 P 01/17/15 11.0 0.00 0.35
ACAD 150117P00012000 P 01/17/15 12.0 0.00 0.40
ACAD 150117P00013000 P 01/17/15 13.0 0.00 0.40
ACAD 150117P00014000 P 01/17/15 14.0 0.00 0.45
ACAD 150117P00015000 P 01/17/15 15.0 0.20 0.55
ACAD 150117P00016000 P 01/17/15 16.0 0.05 0.85
ACAD 150117P00017000 P 01/17/15 17.0 0.10 0.70
ACAD 150117P00019000 P 01/17/15 19.0 0.05 1.90
ACAD 150117P00020000 P 01/17/15 20.0 0.50 1.05
ACAD 150117P00021000 P 01/17/15 21.0 0.95 1.35
ACAD 150117P00022000 P 01/17/15 22.0 1.30 1.60
ACAD 150117P00024000 P 01/17/15 24.0 1.60 2.40
ACAD 150117P00025000 P 01/17/15 25.0 2.30 2.80
ACAD 150117P00026000 P 01/17/15 26.0 2.30 3.20
ACAD 150117P00027000 P 01/17/15 27.0 2.40 5.10
ACAD 150117P00028000 P 01/17/15 28.0 3.30 4.70
ACAD 150117P00029000 P 01/17/15 29.0 3.90 5.30
ACAD 150117P00030000 P 01/17/15 30.0 3.80 6.80
ACAD 150117P00031000 P 01/17/15 31.0 5.10 6.90
ACAD 150117P00032000 P 01/17/15 32.0 5.80 7.60
ACAD 150117P00033000 P 01/17/15 33.0 6.90 8.10
ACAD 150117P00034000 P 01/17/15 34.0 7.70 8.80
ACAD 150117P00035000 P 01/17/15 35.0 8.50 9.70
ACAD 150117P00036000 P 01/17/15 36.0 9.40 10.70
ACAD 150117P00037000 P 01/17/15 37.0 10.00 11.70
ACAD 150117P00038000 P 01/17/15 38.0 10.90 12.50
ACAD 150117P00039000 P 01/17/15 39.0 11.80 13.50
ACAD 150117P00040000 P 01/17/15 40.0 11.90 16.00
ACAD 150117P00041000 P 01/17/15 41.0 13.60 15.50
ACAD 150117P00042000 P 01/17/15 42.0 15.20 16.60
ACAD 150320C00011000 C 03/20/15 11.0 14.60 16.60
ACAD 150320C00012000 C 03/20/15 12.0 12.70 16.80
ACAD 150320C00013000 C 03/20/15 13.0 11.90 15.80
ACAD 150320C00014000 C 03/20/15 14.0 11.90 13.80
ACAD 150320C00015000 C 03/20/15 15.0 11.60 12.60
ACAD 150320C00016000 C 03/20/15 16.0 9.20 13.20
ACAD 150320C00017000 C 03/20/15 17.0 9.90 11.60
ACAD 150320C00018000 C 03/20/15 18.0 8.80 10.00
ACAD 150320C00019000 C 03/20/15 19.0 8.20 9.90
ACAD 150320C00020000 C 03/20/15 20.0 7.60 8.50
ACAD 150320C00021000 C 03/20/15 21.0 6.90 8.20
ACAD 150320C00022000 C 03/20/15 22.0 5.00 8.80
ACAD 150320C00023000 C 03/20/15 23.0 5.40 6.60
ACAD 150320C00024000 C 03/20/15 24.0 4.80 7.00
ACAD 150320C00025000 C 03/20/15 25.0 4.40 5.50
ACAD 150320C00026000 C 03/20/15 26.0 2.55 6.80
ACAD 150320C00027000 C 03/20/15 27.0 3.80 4.80
ACAD 150320C00028000 C 03/20/15 28.0 3.40 4.40
ACAD 150320C00029000 C 03/20/15 29.0 2.95 3.90
ACAD 150320C00030000 C 03/20/15 30.0 2.60 3.20
ACAD 150320C00031000 C 03/20/15 31.0 2.30 3.70
ACAD 150320C00032000 C 03/20/15 32.0 1.95 3.00
ACAD 150320C00033000 C 03/20/15 33.0 1.90 2.75
ACAD 150320C00034000 C 03/20/15 34.0 1.65 2.55
ACAD 150320C00035000 C 03/20/15 35.0 1.50 2.30
ACAD 150320C00036000 C 03/20/15 36.0 1.25 2.30
ACAD 150320C00037000 C 03/20/15 37.0 1.05 2.35
ACAD 150320C00038000 C 03/20/15 38.0 0.90 1.75
ACAD 150320C00039000 C 03/20/15 39.0 0.80 2.05
ACAD 150320C00040000 C 03/20/15 40.0 0.75 1.10
ACAD 150320C00041000 C 03/20/15 41.0 0.55 1.20
ACAD 150320C00042000 C 03/20/15 42.0 0.45 1.10
ACAD 150320P00011000 P 03/20/15 11.0 0.00 0.45
ACAD 150320P00012000 P 03/20/15 12.0 0.00 0.50
ACAD 150320P00013000 P 03/20/15 13.0 0.00 0.50
ACAD 150320P00014000 P 03/20/15 14.0 0.10 0.70
ACAD 150320P00015000 P 03/20/15 15.0 0.25 0.80
ACAD 150320P00016000 P 03/20/15 16.0 0.40 0.95
ACAD 150320P00017000 P 03/20/15 17.0 0.55 1.10
ACAD 150320P00018000 P 03/20/15 18.0 0.40 2.55
ACAD 150320P00019000 P 03/20/15 19.0 0.95 1.90
ACAD 150320P00020000 P 03/20/15 20.0 1.35 1.70
ACAD 150320P00021000 P 03/20/15 21.0 1.55 2.15
ACAD 150320P00022000 P 03/20/15 22.0 1.95 2.60
ACAD 150320P00023000 P 03/20/15 23.0 2.05 3.40
ACAD 150320P00024000 P 03/20/15 24.0 2.50 3.40
ACAD 150320P00025000 P 03/20/15 25.0 2.90 3.90
ACAD 150320P00026000 P 03/20/15 26.0 3.50 4.60
ACAD 150320P00027000 P 03/20/15 27.0 4.10 5.20
ACAD 150320P00028000 P 03/20/15 28.0 4.70 5.80
ACAD 150320P00029000 P 03/20/15 29.0 5.30 6.40
ACAD 150320P00030000 P 03/20/15 30.0 5.90 7.10
ACAD 150320P00031000 P 03/20/15 31.0 6.60 7.80
ACAD 150320P00032000 P 03/20/15 32.0 7.40 8.50
ACAD 150320P00033000 P 03/20/15 33.0 7.90 9.00
ACAD 150320P00034000 P 03/20/15 34.0 8.60 9.80
ACAD 150320P00035000 P 03/20/15 35.0 9.40 10.60
ACAD 150320P00036000 P 03/20/15 36.0 10.00 11.60
ACAD 150320P00037000 P 03/20/15 37.0 11.40 12.50
ACAD 150320P00038000 P 03/20/15 38.0 11.60 13.40
ACAD 150320P00039000 P 03/20/15 39.0 12.40 14.20
ACAD 150320P00040000 P 03/20/15 40.0 13.30 15.10
ACAD 150320P00041000 P 03/20/15 41.0 14.20 16.10
ACAD 150320P00042000 P 03/20/15 42.0 15.70 17.00
ACAD 150619C00017000 C 06/19/15 17.0 10.30 12.90
ACAD 150619C00018000 C 06/19/15 18.0 9.70 11.10
ACAD 150619C00019000 C 06/19/15 19.0 9.00 10.40
ACAD 150619C00020000 C 06/19/15 20.0 8.30 10.50
ACAD 150619C00021000 C 06/19/15 21.0 7.80 9.70
ACAD 150619C00022000 C 06/19/15 22.0 6.80 8.80
ACAD 150619C00023000 C 06/19/15 23.0 6.40 8.10
ACAD 150619C00024000 C 06/19/15 24.0 5.80 7.60
ACAD 150619C00025000 C 06/19/15 25.0 5.40 7.10
ACAD 150619C00026000 C 06/19/15 26.0 5.40 7.00
ACAD 150619C00027000 C 06/19/15 27.0 5.00 6.20
ACAD 150619C00028000 C 06/19/15 28.0 4.20 5.70
ACAD 150619C00029000 C 06/19/15 29.0 3.00 5.50
ACAD 150619C00030000 C 06/19/15 30.0 3.80 5.30
ACAD 150619C00031000 C 06/19/15 31.0 3.50 4.60
ACAD 150619C00032000 C 06/19/15 32.0 3.20 4.40
ACAD 150619C00033000 C 06/19/15 33.0 2.70 4.00
ACAD 150619P00017000 P 06/19/15 17.0 1.30 1.95
ACAD 150619P00018000 P 06/19/15 18.0 1.45 2.60
ACAD 150619P00019000 P 06/19/15 19.0 1.85 2.60
ACAD 150619P00020000 P 06/19/15 20.0 2.20 2.95
ACAD 150619P00021000 P 06/19/15 21.0 2.60 3.50
ACAD 150619P00022000 P 06/19/15 22.0 2.85 4.00
ACAD 150619P00023000 P 06/19/15 23.0 3.30 4.40
ACAD 150619P00024000 P 06/19/15 24.0 3.70 4.90
ACAD 150619P00025000 P 06/19/15 25.0 3.60 5.60
ACAD 150619P00026000 P 06/19/15 26.0 4.80 5.90
ACAD 150619P00027000 P 06/19/15 27.0 5.40 6.50
ACAD 150619P00028000 P 06/19/15 28.0 6.00 7.10
ACAD 150619P00029000 P 06/19/15 29.0 6.60 7.70
ACAD 150619P00030000 P 06/19/15 30.0 6.00 9.30
ACAD 150619P00031000 P 06/19/15 31.0 7.80 9.20
ACAD 150619P00032000 P 06/19/15 32.0 8.50 9.90
ACAD 150619P00033000 P 06/19/15 33.0 9.20 10.60
ACAD 160115C00003000 C 01/15/16 3.0 21.50 25.60
ACAD 160115C00005000 C 01/15/16 5.0 21.10 23.80
ACAD 160115C00008000 C 01/15/16 8.0 18.30 21.20
ACAD 160115C00010000 C 01/15/16 10.0 16.30 19.60
ACAD 160115C00013000 C 01/15/16 13.0 14.70 17.30
ACAD 160115C00015000 C 01/15/16 15.0 13.20 15.40
ACAD 160115C00018000 C 01/15/16 18.0 10.30 12.90
ACAD 160115C00020000 C 01/15/16 20.0 10.40 11.50
ACAD 160115C00022000 C 01/15/16 22.0 9.00 10.50
ACAD 160115C00025000 C 01/15/16 25.0 8.80 9.20
ACAD 160115C00027000 C 01/15/16 27.0 5.50 10.00
ACAD 160115C00030000 C 01/15/16 30.0 5.00 7.20
ACAD 160115C00032000 C 01/15/16 32.0 4.00 8.20
ACAD 160115C00035000 C 01/15/16 35.0 3.90 5.10
ACAD 160115C00037000 C 01/15/16 37.0 2.95 7.00
ACAD 160115C00040000 C 01/15/16 40.0 3.70 4.50
ACAD 160115P00003000 P 01/15/16 3.0 0.00 0.45
ACAD 160115P00005000 P 01/15/16 5.0 0.00 0.60
ACAD 160115P00008000 P 01/15/16 8.0 0.25 1.00
ACAD 160115P00010000 P 01/15/16 10.0 0.60 1.25
ACAD 160115P00013000 P 01/15/16 13.0 0.25 2.00
ACAD 160115P00015000 P 01/15/16 15.0 1.85 2.60
ACAD 160115P00018000 P 01/15/16 18.0 2.35 4.30
ACAD 160115P00020000 P 01/15/16 20.0 3.60 5.00
ACAD 160115P00022000 P 01/15/16 22.0 5.20 6.10
ACAD 160115P00025000 P 01/15/16 25.0 4.80 7.50
ACAD 160115P00027000 P 01/15/16 27.0 7.50 9.00
ACAD 160115P00030000 P 01/15/16 30.0 8.60 11.20
ACAD 160115P00032000 P 01/15/16 32.0 9.20 13.40
ACAD 160115P00035000 P 01/15/16 35.0 11.30 15.30
ACAD 160115P00037000 P 01/15/16 37.0 13.30 16.70
ACAD 160115P00040000 P 01/15/16 40.0 15.20 17.70

OPRA data is delayed 15 minutes.