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 (2016-03-11)Premium Content

Acadia Pharmaceuticals Inc (ACAD)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ACAD 160617C00003000 C 06/17/16 3.0 30.60 33.00
ACAD 160617C00004000 C 06/17/16 4.0 30.20 32.00
ACAD 160617C00005000 C 06/17/16 5.0 28.10 31.10
ACAD 160617C00006000 C 06/17/16 6.0 28.20 30.10
ACAD 160617C00007000 C 06/17/16 7.0 27.20 29.10
ACAD 160617C00008000 C 06/17/16 8.0 26.20 28.10
ACAD 160617C00009000 C 06/17/16 9.0 25.20 27.10
ACAD 160617C00010000 C 06/17/16 10.0 24.20 26.10
ACAD 160617C00011000 C 06/17/16 11.0 23.20 25.10
ACAD 160617C00012000 C 06/17/16 12.0 22.20 24.10
ACAD 160617C00013000 C 06/17/16 13.0 21.20 23.10
ACAD 160617C00014000 C 06/17/16 14.0 20.20 22.10
ACAD 160617C00015000 C 06/17/16 15.0 19.20 21.10
ACAD 160617C00016000 C 06/17/16 16.0 18.20 20.00
ACAD 160617C00017000 C 06/17/16 17.0 17.20 18.90
ACAD 160617C00018000 C 06/17/16 18.0 16.20 18.00
ACAD 160617C00019000 C 06/17/16 19.0 15.00 17.00
ACAD 160617C00020000 C 06/17/16 20.0 14.20 16.00
ACAD 160617C00021000 C 06/17/16 21.0 13.00 15.00
ACAD 160617C00022000 C 06/17/16 22.0 12.20 14.00
ACAD 160617C00023000 C 06/17/16 23.0 11.20 13.00
ACAD 160617C00024000 C 06/17/16 24.0 10.10 12.00
ACAD 160617C00025000 C 06/17/16 25.0 10.40 10.90
ACAD 160617C00026000 C 06/17/16 26.0 8.70 9.90
ACAD 160617C00027000 C 06/17/16 27.0 8.30 9.00
ACAD 160617C00028000 C 06/17/16 28.0 7.30 8.00
ACAD 160617C00029000 C 06/17/16 29.0 6.40 7.20
ACAD 160617C00030000 C 06/17/16 30.0 5.50 6.30
ACAD 160617C00031000 C 06/17/16 31.0 4.70 5.50
ACAD 160617C00032000 C 06/17/16 32.0 3.90 4.70
ACAD 160617C00033000 C 06/17/16 33.0 3.20 3.90
ACAD 160617C00034000 C 06/17/16 34.0 2.65 3.30
ACAD 160617C00035000 C 06/17/16 35.0 2.50 2.75
ACAD 160617C00036000 C 06/17/16 36.0 2.00 2.20
ACAD 160617C00037000 C 06/17/16 37.0 1.55 1.75
ACAD 160617C00038000 C 06/17/16 38.0 1.20 1.45
ACAD 160617C00039000 C 06/17/16 39.0 1.00 1.15
ACAD 160617C00040000 C 06/17/16 40.0 0.75 0.95
ACAD 160617C00041000 C 06/17/16 41.0 0.35 0.75
ACAD 160617C00042000 C 06/17/16 42.0 0.20 0.70
ACAD 160617C00043000 C 06/17/16 43.0 0.10 0.65
ACAD 160617C00044000 C 06/17/16 44.0 0.05 0.55
ACAD 160617C00045000 C 06/17/16 45.0 0.25 0.30
ACAD 160617C00046000 C 06/17/16 46.0 0.10 0.40
ACAD 160617C00047000 C 06/17/16 47.0 0.00 0.35
ACAD 160617C00048000 C 06/17/16 48.0 0.00 0.30
ACAD 160617C00049000 C 06/17/16 49.0 0.05 0.25
ACAD 160617C00050000 C 06/17/16 50.0 0.00 0.15
ACAD 160617C00055000 C 06/17/16 55.0 0.00 0.10
ACAD 160617P00003000 P 06/17/16 3.0 0.00 0.05
ACAD 160617P00004000 P 06/17/16 4.0 0.00 0.05
ACAD 160617P00005000 P 06/17/16 5.0 0.00 0.05
ACAD 160617P00006000 P 06/17/16 6.0 0.00 0.05
ACAD 160617P00007000 P 06/17/16 7.0 0.00 0.05
ACAD 160617P00008000 P 06/17/16 8.0 0.00 0.05
ACAD 160617P00009000 P 06/17/16 9.0 0.00 0.05
ACAD 160617P00010000 P 06/17/16 10.0 0.00 0.05
ACAD 160617P00011000 P 06/17/16 11.0 0.00 0.05
ACAD 160617P00012000 P 06/17/16 12.0 0.00 0.05
ACAD 160617P00013000 P 06/17/16 13.0 0.00 0.10
ACAD 160617P00014000 P 06/17/16 14.0 0.00 0.05
ACAD 160617P00015000 P 06/17/16 15.0 0.00 0.10
ACAD 160617P00016000 P 06/17/16 16.0 0.00 0.10
ACAD 160617P00017000 P 06/17/16 17.0 0.00 0.10
ACAD 160617P00018000 P 06/17/16 18.0 0.00 0.10
ACAD 160617P00019000 P 06/17/16 19.0 0.00 0.15
ACAD 160617P00020000 P 06/17/16 20.0 0.00 0.20
ACAD 160617P00021000 P 06/17/16 21.0 0.00 0.25
ACAD 160617P00022000 P 06/17/16 22.0 0.00 0.30
ACAD 160617P00023000 P 06/17/16 23.0 0.00 0.35
ACAD 160617P00024000 P 06/17/16 24.0 0.00 0.45
ACAD 160617P00025000 P 06/17/16 25.0 0.05 0.50
ACAD 160617P00026000 P 06/17/16 26.0 0.10 0.50
ACAD 160617P00027000 P 06/17/16 27.0 0.10 0.50
ACAD 160617P00028000 P 06/17/16 28.0 0.20 0.60
ACAD 160617P00029000 P 06/17/16 29.0 0.20 0.40
ACAD 160617P00030000 P 06/17/16 30.0 0.40 0.65
ACAD 160617P00031000 P 06/17/16 31.0 0.60 0.80
ACAD 160617P00032000 P 06/17/16 32.0 0.90 1.00
ACAD 160617P00033000 P 06/17/16 33.0 1.10 1.25
ACAD 160617P00034000 P 06/17/16 34.0 1.45 1.60
ACAD 160617P00035000 P 06/17/16 35.0 1.85 2.45
ACAD 160617P00036000 P 06/17/16 36.0 2.35 3.00
ACAD 160617P00037000 P 06/17/16 37.0 2.80 3.80
ACAD 160617P00038000 P 06/17/16 38.0 3.60 4.50
ACAD 160617P00039000 P 06/17/16 39.0 4.30 5.20
ACAD 160617P00040000 P 06/17/16 40.0 5.10 5.90
ACAD 160617P00041000 P 06/17/16 41.0 5.80 6.70
ACAD 160617P00042000 P 06/17/16 42.0 6.70 7.50
ACAD 160617P00043000 P 06/17/16 43.0 7.60 8.40
ACAD 160617P00044000 P 06/17/16 44.0 8.30 9.70
ACAD 160617P00045000 P 06/17/16 45.0 9.30 10.60
ACAD 160617P00046000 P 06/17/16 46.0 10.10 11.60
ACAD 160617P00047000 P 06/17/16 47.0 11.00 12.90
ACAD 160617P00048000 P 06/17/16 48.0 12.00 13.90
ACAD 160617P00049000 P 06/17/16 49.0 13.10 15.10
ACAD 160617P00050000 P 06/17/16 50.0 14.10 16.10
ACAD 160617P00055000 P 06/17/16 55.0 19.00 20.90
ACAD 160715C00018000 C 07/15/16 18.0 16.20 18.00
ACAD 160715C00019000 C 07/15/16 19.0 15.20 17.00
ACAD 160715C00020000 C 07/15/16 20.0 14.10 16.00
ACAD 160715C00021000 C 07/15/16 21.0 13.30 15.00
ACAD 160715C00022000 C 07/15/16 22.0 12.10 14.20
ACAD 160715C00023000 C 07/15/16 23.0 11.20 13.30
ACAD 160715C00024000 C 07/15/16 24.0 10.30 12.30
ACAD 160715C00025000 C 07/15/16 25.0 10.30 11.30
ACAD 160715C00026000 C 07/15/16 26.0 9.50 10.40
ACAD 160715C00027000 C 07/15/16 27.0 8.60 9.60
ACAD 160715C00028000 C 07/15/16 28.0 7.80 8.80
ACAD 160715C00029000 C 07/15/16 29.0 7.00 8.00
ACAD 160715C00030000 C 07/15/16 30.0 6.20 7.10
ACAD 160715C00031000 C 07/15/16 31.0 5.50 6.30
ACAD 160715C00032000 C 07/15/16 32.0 4.80 5.70
ACAD 160715C00033000 C 07/15/16 33.0 4.20 5.00
ACAD 160715C00034000 C 07/15/16 34.0 3.60 4.40
ACAD 160715C00035000 C 07/15/16 35.0 3.20 3.90
ACAD 160715C00036000 C 07/15/16 36.0 2.50 3.50
ACAD 160715C00037000 C 07/15/16 37.0 2.10 3.00
ACAD 160715C00038000 C 07/15/16 38.0 2.00 2.65
ACAD 160715C00039000 C 07/15/16 39.0 1.70 2.25
ACAD 160715C00040000 C 07/15/16 40.0 1.50 1.85
ACAD 160715C00041000 C 07/15/16 41.0 1.15 1.70
ACAD 160715C00042000 C 07/15/16 42.0 0.90 1.45
ACAD 160715C00043000 C 07/15/16 43.0 0.75 1.45
ACAD 160715C00044000 C 07/15/16 44.0 0.60 1.30
ACAD 160715C00045000 C 07/15/16 45.0 0.50 1.20
ACAD 160715C00046000 C 07/15/16 46.0 0.30 0.90
ACAD 160715C00047000 C 07/15/16 47.0 0.20 0.95
ACAD 160715C00048000 C 07/15/16 48.0 0.10 0.85
ACAD 160715C00049000 C 07/15/16 49.0 0.00 0.75
ACAD 160715C00050000 C 07/15/16 50.0 0.00 0.65
ACAD 160715P00018000 P 07/15/16 18.0 0.00 0.20
ACAD 160715P00019000 P 07/15/16 19.0 0.00 0.45
ACAD 160715P00020000 P 07/15/16 20.0 0.00 0.50
ACAD 160715P00021000 P 07/15/16 21.0 0.00 0.50
ACAD 160715P00022000 P 07/15/16 22.0 0.00 0.65
ACAD 160715P00023000 P 07/15/16 23.0 0.00 0.70
ACAD 160715P00024000 P 07/15/16 24.0 0.05 0.75
ACAD 160715P00025000 P 07/15/16 25.0 0.20 0.70
ACAD 160715P00026000 P 07/15/16 26.0 0.15 0.85
ACAD 160715P00027000 P 07/15/16 27.0 0.30 1.00
ACAD 160715P00028000 P 07/15/16 28.0 0.55 1.20
ACAD 160715P00029000 P 07/15/16 29.0 0.90 1.40
ACAD 160715P00030000 P 07/15/16 30.0 1.10 1.55
ACAD 160715P00031000 P 07/15/16 31.0 1.45 1.90
ACAD 160715P00032000 P 07/15/16 32.0 1.80 2.30
ACAD 160715P00033000 P 07/15/16 33.0 2.10 2.70
ACAD 160715P00034000 P 07/15/16 34.0 2.45 3.30
ACAD 160715P00035000 P 07/15/16 35.0 3.00 3.80
ACAD 160715P00036000 P 07/15/16 36.0 3.50 4.40
ACAD 160715P00037000 P 07/15/16 37.0 3.90 5.00
ACAD 160715P00038000 P 07/15/16 38.0 4.60 5.70
ACAD 160715P00039000 P 07/15/16 39.0 5.20 6.30
ACAD 160715P00040000 P 07/15/16 40.0 5.90 7.00
ACAD 160715P00041000 P 07/15/16 41.0 6.80 7.80
ACAD 160715P00042000 P 07/15/16 42.0 7.30 8.50
ACAD 160715P00043000 P 07/15/16 43.0 8.20 9.30
ACAD 160715P00044000 P 07/15/16 44.0 9.20 10.10
ACAD 160715P00045000 P 07/15/16 45.0 9.90 10.90
ACAD 160715P00046000 P 07/15/16 46.0 10.80 11.80
ACAD 160715P00047000 P 07/15/16 47.0 11.80 12.60
ACAD 160715P00048000 P 07/15/16 48.0 12.70 13.50
ACAD 160715P00049000 P 07/15/16 49.0 13.00 15.20
ACAD 160715P00050000 P 07/15/16 50.0 14.00 16.10
ACAD 160819C00018000 C 08/19/16 18.0 16.30 18.00
ACAD 160819C00019000 C 08/19/16 19.0 15.40 17.30
ACAD 160819C00020000 C 08/19/16 20.0 14.50 16.20
ACAD 160819C00021000 C 08/19/16 21.0 13.60 16.00
ACAD 160819C00022000 C 08/19/16 22.0 12.70 15.00
ACAD 160819C00023000 C 08/19/16 23.0 11.80 13.60
ACAD 160819C00024000 C 08/19/16 24.0 11.70 12.80
ACAD 160819C00025000 C 08/19/16 25.0 10.80 11.90
ACAD 160819C00026000 C 08/19/16 26.0 10.00 11.10
ACAD 160819C00027000 C 08/19/16 27.0 9.20 10.40
ACAD 160819C00028000 C 08/19/16 28.0 8.50 9.60
ACAD 160819C00029000 C 08/19/16 29.0 7.70 8.80
ACAD 160819C00030000 C 08/19/16 30.0 7.00 8.10
ACAD 160819C00031000 C 08/19/16 31.0 6.30 7.40
ACAD 160819C00032000 C 08/19/16 32.0 5.70 6.80
ACAD 160819C00033000 C 08/19/16 33.0 5.20 6.30
ACAD 160819C00034000 C 08/19/16 34.0 4.70 5.60
ACAD 160819C00035000 C 08/19/16 35.0 4.50 5.10
ACAD 160819C00036000 C 08/19/16 36.0 4.00 4.70
ACAD 160819C00037000 C 08/19/16 37.0 3.30 4.20
ACAD 160819C00038000 C 08/19/16 38.0 2.85 4.00
ACAD 160819C00039000 C 08/19/16 39.0 2.50 3.40
ACAD 160819C00040000 C 08/19/16 40.0 2.50 3.00
ACAD 160819C00041000 C 08/19/16 41.0 2.05 2.70
ACAD 160819C00042000 C 08/19/16 42.0 1.85 2.45
ACAD 160819C00043000 C 08/19/16 43.0 1.60 2.20
ACAD 160819C00044000 C 08/19/16 44.0 1.40 1.95
ACAD 160819C00045000 C 08/19/16 45.0 1.20 1.75
ACAD 160819C00046000 C 08/19/16 46.0 1.00 1.55
ACAD 160819C00047000 C 08/19/16 47.0 0.85 1.40
ACAD 160819C00048000 C 08/19/16 48.0 0.70 1.25
ACAD 160819C00049000 C 08/19/16 49.0 0.55 1.20
ACAD 160819C00050000 C 08/19/16 50.0 0.45 1.25
ACAD 160819P00018000 P 08/19/16 18.0 0.00 0.50
ACAD 160819P00019000 P 08/19/16 19.0 0.00 0.75
ACAD 160819P00020000 P 08/19/16 20.0 0.00 0.80
ACAD 160819P00021000 P 08/19/16 21.0 0.10 0.90
ACAD 160819P00022000 P 08/19/16 22.0 0.25 1.00
ACAD 160819P00023000 P 08/19/16 23.0 0.30 0.95
ACAD 160819P00024000 P 08/19/16 24.0 0.50 0.90
ACAD 160819P00025000 P 08/19/16 25.0 0.70 1.35
ACAD 160819P00026000 P 08/19/16 26.0 0.95 1.55
ACAD 160819P00027000 P 08/19/16 27.0 1.20 1.80
ACAD 160819P00028000 P 08/19/16 28.0 1.45 2.05
ACAD 160819P00029000 P 08/19/16 29.0 1.75 2.35
ACAD 160819P00030000 P 08/19/16 30.0 2.05 2.65
ACAD 160819P00031000 P 08/19/16 31.0 2.30 3.00
ACAD 160819P00032000 P 08/19/16 32.0 2.70 3.60
ACAD 160819P00033000 P 08/19/16 33.0 3.20 4.20
ACAD 160819P00034000 P 08/19/16 34.0 3.60 4.60
ACAD 160819P00035000 P 08/19/16 35.0 4.10 5.10
ACAD 160819P00036000 P 08/19/16 36.0 4.60 5.60
ACAD 160819P00037000 P 08/19/16 37.0 5.20 6.20
ACAD 160819P00038000 P 08/19/16 38.0 5.80 6.90
ACAD 160819P00039000 P 08/19/16 39.0 6.50 7.50
ACAD 160819P00040000 P 08/19/16 40.0 7.00 8.20
ACAD 160819P00041000 P 08/19/16 41.0 7.70 8.90
ACAD 160819P00042000 P 08/19/16 42.0 8.40 9.70
ACAD 160819P00043000 P 08/19/16 43.0 9.20 10.40
ACAD 160819P00044000 P 08/19/16 44.0 10.00 11.20
ACAD 160819P00045000 P 08/19/16 45.0 10.40 11.90
ACAD 160819P00046000 P 08/19/16 46.0 11.30 12.70
ACAD 160819P00047000 P 08/19/16 47.0 12.40 13.50
ACAD 160819P00048000 P 08/19/16 48.0 13.00 14.30
ACAD 160819P00049000 P 08/19/16 49.0 14.00 15.20
ACAD 160819P00050000 P 08/19/16 50.0 14.80 16.00
ACAD 160916C00003000 C 09/16/16 3.0 30.20 33.00
ACAD 160916C00004000 C 09/16/16 4.0 30.10 32.00
ACAD 160916C00005000 C 09/16/16 5.0 28.20 31.00
ACAD 160916C00006000 C 09/16/16 6.0 28.10 30.50
ACAD 160916C00007000 C 09/16/16 7.0 27.10 29.00
ACAD 160916C00008000 C 09/16/16 8.0 25.30 28.50
ACAD 160916C00009000 C 09/16/16 9.0 25.10 27.50
ACAD 160916C00010000 C 09/16/16 10.0 23.10 26.10
ACAD 160916C00011000 C 09/16/16 11.0 22.70 25.50
ACAD 160916C00012000 C 09/16/16 12.0 21.70 24.50
ACAD 160916C00013000 C 09/16/16 13.0 20.70 23.10
ACAD 160916C00014000 C 09/16/16 14.0 20.10 22.20
ACAD 160916C00015000 C 09/16/16 15.0 19.20 21.20
ACAD 160916C00016000 C 09/16/16 16.0 18.30 20.30
ACAD 160916C00017000 C 09/16/16 17.0 17.30 19.20
ACAD 160916C00018000 C 09/16/16 18.0 16.40 19.00
ACAD 160916C00019000 C 09/16/16 19.0 15.50 17.50
ACAD 160916C00020000 C 09/16/16 20.0 14.60 16.50
ACAD 160916C00021000 C 09/16/16 21.0 13.80 15.60
ACAD 160916C00022000 C 09/16/16 22.0 12.90 14.80
ACAD 160916C00023000 C 09/16/16 23.0 12.90 14.00
ACAD 160916C00024000 C 09/16/16 24.0 12.00 13.00
ACAD 160916C00025000 C 09/16/16 25.0 11.20 12.50
ACAD 160916C00026000 C 09/16/16 26.0 10.40 11.70
ACAD 160916C00027000 C 09/16/16 27.0 9.70 10.80
ACAD 160916C00028000 C 09/16/16 28.0 8.90 10.10
ACAD 160916C00029000 C 09/16/16 29.0 8.20 9.50
ACAD 160916C00030000 C 09/16/16 30.0 7.50 8.70
ACAD 160916C00031000 C 09/16/16 31.0 6.90 8.10
ACAD 160916C00032000 C 09/16/16 32.0 6.30 7.80
ACAD 160916C00033000 C 09/16/16 33.0 5.80 6.90
ACAD 160916C00034000 C 09/16/16 34.0 5.20 6.50
ACAD 160916C00035000 C 09/16/16 35.0 5.00 5.80
ACAD 160916C00036000 C 09/16/16 36.0 4.70 5.70
ACAD 160916C00037000 C 09/16/16 37.0 4.20 5.00
ACAD 160916C00038000 C 09/16/16 38.0 3.80 4.60
ACAD 160916C00039000 C 09/16/16 39.0 3.30 4.20
ACAD 160916C00040000 C 09/16/16 40.0 3.30 3.60
ACAD 160916C00041000 C 09/16/16 41.0 2.85 3.50
ACAD 160916C00042000 C 09/16/16 42.0 2.55 3.20
ACAD 160916C00043000 C 09/16/16 43.0 2.25 2.85
ACAD 160916C00044000 C 09/16/16 44.0 2.05 2.65
ACAD 160916C00045000 C 09/16/16 45.0 1.80 2.20
ACAD 160916C00046000 C 09/16/16 46.0 1.60 2.25
ACAD 160916C00047000 C 09/16/16 47.0 1.40 1.95
ACAD 160916C00048000 C 09/16/16 48.0 1.20 1.80
ACAD 160916C00049000 C 09/16/16 49.0 1.05 1.70
ACAD 160916C00050000 C 09/16/16 50.0 0.95 1.45
ACAD 160916P00003000 P 09/16/16 3.0 0.00 0.05
ACAD 160916P00004000 P 09/16/16 4.0 0.00 0.10
ACAD 160916P00005000 P 09/16/16 5.0 0.00 0.10
ACAD 160916P00006000 P 09/16/16 6.0 0.00 0.10
ACAD 160916P00007000 P 09/16/16 7.0 0.00 0.10
ACAD 160916P00008000 P 09/16/16 8.0 0.00 0.15
ACAD 160916P00009000 P 09/16/16 9.0 0.00 0.20
ACAD 160916P00010000 P 09/16/16 10.0 0.00 0.25
ACAD 160916P00011000 P 09/16/16 11.0 0.00 0.30
ACAD 160916P00012000 P 09/16/16 12.0 0.00 0.40
ACAD 160916P00013000 P 09/16/16 13.0 0.00 0.45
ACAD 160916P00014000 P 09/16/16 14.0 0.00 0.50
ACAD 160916P00015000 P 09/16/16 15.0 0.00 0.60
ACAD 160916P00016000 P 09/16/16 16.0 0.00 0.70
ACAD 160916P00017000 P 09/16/16 17.0 0.00 0.80
ACAD 160916P00018000 P 09/16/16 18.0 0.05 0.90
ACAD 160916P00019000 P 09/16/16 19.0 0.15 1.00
ACAD 160916P00020000 P 09/16/16 20.0 0.25 1.05
ACAD 160916P00021000 P 09/16/16 21.0 0.40 1.20
ACAD 160916P00022000 P 09/16/16 22.0 0.55 1.15
ACAD 160916P00023000 P 09/16/16 23.0 0.85 1.25
ACAD 160916P00024000 P 09/16/16 24.0 0.95 1.25
ACAD 160916P00025000 P 09/16/16 25.0 1.20 1.85
ACAD 160916P00026000 P 09/16/16 26.0 1.45 2.15
ACAD 160916P00027000 P 09/16/16 27.0 1.75 2.40
ACAD 160916P00028000 P 09/16/16 28.0 2.05 2.70
ACAD 160916P00029000 P 09/16/16 29.0 2.30 3.00
ACAD 160916P00030000 P 09/16/16 30.0 2.65 3.70
ACAD 160916P00031000 P 09/16/16 31.0 2.90 4.10
ACAD 160916P00032000 P 09/16/16 32.0 3.40 4.50
ACAD 160916P00033000 P 09/16/16 33.0 3.80 4.40
ACAD 160916P00034000 P 09/16/16 34.0 4.30 5.40
ACAD 160916P00035000 P 09/16/16 35.0 4.90 5.80
ACAD 160916P00036000 P 09/16/16 36.0 5.40 6.40
ACAD 160916P00037000 P 09/16/16 37.0 5.90 7.20
ACAD 160916P00038000 P 09/16/16 38.0 6.10 7.60
ACAD 160916P00039000 P 09/16/16 39.0 7.20 8.30
ACAD 160916P00040000 P 09/16/16 40.0 7.40 9.00
ACAD 160916P00041000 P 09/16/16 41.0 8.10 9.60
ACAD 160916P00042000 P 09/16/16 42.0 8.80 10.40
ACAD 160916P00043000 P 09/16/16 43.0 9.50 11.10
ACAD 160916P00044000 P 09/16/16 44.0 10.40 11.80
ACAD 160916P00045000 P 09/16/16 45.0 11.20 12.60
ACAD 160916P00046000 P 09/16/16 46.0 12.00 13.40
ACAD 160916P00047000 P 09/16/16 47.0 12.50 14.10
ACAD 160916P00048000 P 09/16/16 48.0 13.20 15.00
ACAD 160916P00049000 P 09/16/16 49.0 14.20 15.80
ACAD 160916P00050000 P 09/16/16 50.0 15.10 16.50
ACAD 161216C00014000 C 12/16/16 14.0 20.20 22.50
ACAD 161216C00015000 C 12/16/16 15.0 19.70 22.00
ACAD 161216C00016000 C 12/16/16 16.0 18.90 20.70
ACAD 161216C00017000 C 12/16/16 17.0 18.00 19.90
ACAD 161216C00018000 C 12/16/16 18.0 17.20 19.30
ACAD 161216C00019000 C 12/16/16 19.0 16.40 18.20
ACAD 161216C00020000 C 12/16/16 20.0 15.60 17.80
ACAD 161216C00021000 C 12/16/16 21.0 15.50 16.70
ACAD 161216C00022000 C 12/16/16 22.0 14.80 15.90
ACAD 161216C00023000 C 12/16/16 23.0 14.10 15.40
ACAD 161216C00024000 C 12/16/16 24.0 13.30 14.80
ACAD 161216C00025000 C 12/16/16 25.0 12.60 13.70
ACAD 161216C00026000 C 12/16/16 26.0 11.90 13.50
ACAD 161216C00027000 C 12/16/16 27.0 11.30 12.40
ACAD 161216C00028000 C 12/16/16 28.0 10.60 11.90
ACAD 161216C00029000 C 12/16/16 29.0 10.00 11.30
ACAD 161216C00030000 C 12/16/16 30.0 9.40 11.00
ACAD 161216C00031000 C 12/16/16 31.0 8.90 10.00
ACAD 161216C00032000 C 12/16/16 32.0 8.40 9.50
ACAD 161216C00033000 C 12/16/16 33.0 7.90 9.00
ACAD 161216C00034000 C 12/16/16 34.0 7.40 8.50
ACAD 161216C00035000 C 12/16/16 35.0 6.90 8.10
ACAD 161216C00036000 C 12/16/16 36.0 6.50 7.60
ACAD 161216C00037000 C 12/16/16 37.0 6.00 7.20
ACAD 161216C00038000 C 12/16/16 38.0 5.60 6.90
ACAD 161216C00039000 C 12/16/16 39.0 5.20 6.20
ACAD 161216C00040000 C 12/16/16 40.0 5.10 6.00
ACAD 161216C00041000 C 12/16/16 41.0 4.70 5.70
ACAD 161216C00042000 C 12/16/16 42.0 4.40 5.40
ACAD 161216C00043000 C 12/16/16 43.0 4.10 5.10
ACAD 161216C00044000 C 12/16/16 44.0 3.80 4.80
ACAD 161216C00045000 C 12/16/16 45.0 3.50 4.60
ACAD 161216C00046000 C 12/16/16 46.0 3.20 4.30
ACAD 161216C00047000 C 12/16/16 47.0 3.00 4.00
ACAD 161216C00048000 C 12/16/16 48.0 2.75 3.80
ACAD 161216C00049000 C 12/16/16 49.0 2.55 3.60
ACAD 161216C00050000 C 12/16/16 50.0 2.30 3.40
ACAD 161216P00014000 P 12/16/16 14.0 0.15 1.05
ACAD 161216P00015000 P 12/16/16 15.0 0.25 1.00
ACAD 161216P00016000 P 12/16/16 16.0 0.40 1.30
ACAD 161216P00017000 P 12/16/16 17.0 0.60 1.45
ACAD 161216P00018000 P 12/16/16 18.0 0.75 1.60
ACAD 161216P00019000 P 12/16/16 19.0 0.90 1.70
ACAD 161216P00020000 P 12/16/16 20.0 1.15 1.95
ACAD 161216P00021000 P 12/16/16 21.0 1.40 2.15
ACAD 161216P00022000 P 12/16/16 22.0 1.65 2.45
ACAD 161216P00023000 P 12/16/16 23.0 2.00 2.75
ACAD 161216P00024000 P 12/16/16 24.0 2.20 3.00
ACAD 161216P00025000 P 12/16/16 25.0 2.30 3.40
ACAD 161216P00026000 P 12/16/16 26.0 2.65 3.80
ACAD 161216P00027000 P 12/16/16 27.0 3.00 4.10
ACAD 161216P00028000 P 12/16/16 28.0 3.40 4.50
ACAD 161216P00029000 P 12/16/16 29.0 3.80 5.00
ACAD 161216P00030000 P 12/16/16 30.0 4.30 5.40
ACAD 161216P00031000 P 12/16/16 31.0 4.70 5.90
ACAD 161216P00032000 P 12/16/16 32.0 5.10 6.40
ACAD 161216P00033000 P 12/16/16 33.0 5.50 6.90
ACAD 161216P00034000 P 12/16/16 34.0 6.10 7.40
ACAD 161216P00035000 P 12/16/16 35.0 6.60 8.10
ACAD 161216P00036000 P 12/16/16 36.0 7.20 8.50
ACAD 161216P00037000 P 12/16/16 37.0 7.80 9.10
ACAD 161216P00038000 P 12/16/16 38.0 8.40 9.80
ACAD 161216P00039000 P 12/16/16 39.0 9.10 10.50
ACAD 161216P00040000 P 12/16/16 40.0 9.40 11.00
ACAD 161216P00041000 P 12/16/16 41.0 10.10 11.70
ACAD 161216P00042000 P 12/16/16 42.0 10.40 12.70
ACAD 161216P00043000 P 12/16/16 43.0 11.10 13.20
ACAD 161216P00044000 P 12/16/16 44.0 12.00 13.90
ACAD 161216P00045000 P 12/16/16 45.0 12.50 14.60
ACAD 161216P00046000 P 12/16/16 46.0 13.30 15.40
ACAD 161216P00047000 P 12/16/16 47.0 14.00 16.10
ACAD 161216P00048000 P 12/16/16 48.0 15.00 16.80
ACAD 161216P00049000 P 12/16/16 49.0 15.60 17.70
ACAD 161216P00050000 P 12/16/16 50.0 16.40 18.50
ACAD 170120C00003000 C 01/20/17 3.0 31.00 33.10
ACAD 170120C00005000 C 01/20/17 5.0 28.70 31.10
ACAD 170120C00008000 C 01/20/17 8.0 25.40 28.40
ACAD 170120C00010000 C 01/20/17 10.0 23.90 26.30
ACAD 170120C00013000 C 01/20/17 13.0 21.30 23.60
ACAD 170120C00014000 C 01/20/17 14.0 20.40 22.80
ACAD 170120C00015000 C 01/20/17 15.0 19.90 21.80
ACAD 170120C00016000 C 01/20/17 16.0 19.10 21.00
ACAD 170120C00017000 C 01/20/17 17.0 18.30 20.20
ACAD 170120C00018000 C 01/20/17 18.0 17.50 19.40
ACAD 170120C00019000 C 01/20/17 19.0 16.70 18.80
ACAD 170120C00020000 C 01/20/17 20.0 16.70 18.00
ACAD 170120C00021000 C 01/20/17 21.0 15.90 17.30
ACAD 170120C00022000 C 01/20/17 22.0 15.20 16.80
ACAD 170120C00023000 C 01/20/17 23.0 14.40 16.00
ACAD 170120C00024000 C 01/20/17 24.0 13.70 15.00
ACAD 170120C00025000 C 01/20/17 25.0 13.10 14.30
ACAD 170120C00026000 C 01/20/17 26.0 12.50 13.60
ACAD 170120C00027000 C 01/20/17 27.0 11.80 13.10
ACAD 170120C00028000 C 01/20/17 28.0 11.20 12.50
ACAD 170120C00029000 C 01/20/17 29.0 10.50 11.90
ACAD 170120C00030000 C 01/20/17 30.0 10.10 11.30
ACAD 170120C00031000 C 01/20/17 31.0 9.50 10.80
ACAD 170120C00032000 C 01/20/17 32.0 9.50 10.20
ACAD 170120C00033000 C 01/20/17 33.0 8.50 9.70
ACAD 170120C00034000 C 01/20/17 34.0 8.10 9.30
ACAD 170120C00035000 C 01/20/17 35.0 8.40 8.80
ACAD 170120C00036000 C 01/20/17 36.0 7.20 8.40
ACAD 170120C00037000 C 01/20/17 37.0 6.70 7.90
ACAD 170120C00038000 C 01/20/17 38.0 6.30 7.50
ACAD 170120C00039000 C 01/20/17 39.0 5.90 7.10
ACAD 170120C00040000 C 01/20/17 40.0 6.50 6.80
ACAD 170120C00041000 C 01/20/17 41.0 5.20 6.40
ACAD 170120C00042000 C 01/20/17 42.0 5.10 6.10
ACAD 170120C00043000 C 01/20/17 43.0 4.80 5.80
ACAD 170120C00044000 C 01/20/17 44.0 4.50 5.50
ACAD 170120C00045000 C 01/20/17 45.0 4.20 5.20
ACAD 170120C00046000 C 01/20/17 46.0 3.90 5.00
ACAD 170120C00047000 C 01/20/17 47.0 3.60 4.60
ACAD 170120C00048000 C 01/20/17 48.0 3.40 4.40
ACAD 170120C00049000 C 01/20/17 49.0 3.10 4.10
ACAD 170120C00050000 C 01/20/17 50.0 3.20 4.10
ACAD 170120C00052500 C 01/20/17 52.5 2.40 3.40
ACAD 170120C00055000 C 01/20/17 55.0 2.05 2.85
ACAD 170120C00057500 C 01/20/17 57.5 1.90 2.55
ACAD 170120C00060000 C 01/20/17 60.0 1.55 2.25
ACAD 170120C00065000 C 01/20/17 65.0 1.05 1.80
ACAD 170120C00070000 C 01/20/17 70.0 0.60 1.40
ACAD 170120C00075000 C 01/20/17 75.0 0.35 1.05
ACAD 170120P00003000 P 01/20/17 3.0 0.00 0.10
ACAD 170120P00005000 P 01/20/17 5.0 0.00 0.20
ACAD 170120P00008000 P 01/20/17 8.0 0.00 0.40
ACAD 170120P00010000 P 01/20/17 10.0 0.00 0.75
ACAD 170120P00013000 P 01/20/17 13.0 0.20 0.85
ACAD 170120P00014000 P 01/20/17 14.0 0.30 1.20
ACAD 170120P00015000 P 01/20/17 15.0 0.45 1.05
ACAD 170120P00016000 P 01/20/17 16.0 0.65 1.50
ACAD 170120P00017000 P 01/20/17 17.0 0.80 1.70
ACAD 170120P00018000 P 01/20/17 18.0 1.00 1.80
ACAD 170120P00019000 P 01/20/17 19.0 1.25 2.05
ACAD 170120P00020000 P 01/20/17 20.0 1.60 2.25
ACAD 170120P00021000 P 01/20/17 21.0 1.70 2.35
ACAD 170120P00022000 P 01/20/17 22.0 2.05 2.80
ACAD 170120P00023000 P 01/20/17 23.0 2.10 3.10
ACAD 170120P00024000 P 01/20/17 24.0 2.60 3.40
ACAD 170120P00025000 P 01/20/17 25.0 3.00 3.80
ACAD 170120P00026000 P 01/20/17 26.0 3.40 4.20
ACAD 170120P00027000 P 01/20/17 27.0 3.50 4.60
ACAD 170120P00028000 P 01/20/17 28.0 4.00 5.00
ACAD 170120P00029000 P 01/20/17 29.0 4.60 5.40
ACAD 170120P00030000 P 01/20/17 30.0 4.90 6.10
ACAD 170120P00031000 P 01/20/17 31.0 5.10 6.50
ACAD 170120P00032000 P 01/20/17 32.0 5.70 7.00
ACAD 170120P00033000 P 01/20/17 33.0 6.20 7.50
ACAD 170120P00034000 P 01/20/17 34.0 6.70 8.00
ACAD 170120P00035000 P 01/20/17 35.0 7.60 8.30
ACAD 170120P00036000 P 01/20/17 36.0 7.90 9.20
ACAD 170120P00037000 P 01/20/17 37.0 8.50 9.80
ACAD 170120P00038000 P 01/20/17 38.0 9.10 10.40
ACAD 170120P00039000 P 01/20/17 39.0 9.70 11.00
ACAD 170120P00040000 P 01/20/17 40.0 10.20 11.80
ACAD 170120P00041000 P 01/20/17 41.0 10.70 12.50
ACAD 170120P00042000 P 01/20/17 42.0 11.10 13.10
ACAD 170120P00043000 P 01/20/17 43.0 12.00 13.80
ACAD 170120P00044000 P 01/20/17 44.0 12.40 14.50
ACAD 170120P00045000 P 01/20/17 45.0 13.10 15.30
ACAD 170120P00046000 P 01/20/17 46.0 14.00 16.00
ACAD 170120P00047000 P 01/20/17 47.0 14.60 16.80
ACAD 170120P00048000 P 01/20/17 48.0 15.30 17.50
ACAD 170120P00049000 P 01/20/17 49.0 16.10 18.30
ACAD 170120P00050000 P 01/20/17 50.0 17.00 19.10
ACAD 170120P00052500 P 01/20/17 52.5 19.00 21.10
ACAD 170120P00055000 P 01/20/17 55.0 21.00 23.30
ACAD 170120P00057500 P 01/20/17 57.5 23.10 25.40
ACAD 170120P00060000 P 01/20/17 60.0 25.40 27.50
ACAD 170120P00065000 P 01/20/17 65.0 30.00 31.80
ACAD 170120P00070000 P 01/20/17 70.0 34.80 36.20
ACAD 170120P00075000 P 01/20/17 75.0 38.30 41.30
ACAD 180119C00003000 C 01/19/18 3.0 30.30 34.00
ACAD 180119C00005000 C 01/19/18 5.0 28.50 32.20
ACAD 180119C00008000 C 01/19/18 8.0 25.90 29.60
ACAD 180119C00010000 C 01/19/18 10.0 24.50 28.00
ACAD 180119C00013000 C 01/19/18 13.0 22.70 25.50
ACAD 180119C00015000 C 01/19/18 15.0 21.30 24.10
ACAD 180119C00018000 C 01/19/18 18.0 19.70 21.80
ACAD 180119C00020000 C 01/19/18 20.0 18.50 20.20
ACAD 180119C00023000 C 01/19/18 23.0 16.70 18.90
ACAD 180119C00025000 C 01/19/18 25.0 15.80 17.40
ACAD 180119C00028000 C 01/19/18 28.0 14.20 16.40
ACAD 180119C00030000 C 01/19/18 30.0 13.60 15.50
ACAD 180119C00033000 C 01/19/18 33.0 11.90 13.80
ACAD 180119C00035000 C 01/19/18 35.0 11.10 13.30
ACAD 180119C00037000 C 01/19/18 37.0 10.40 13.20
ACAD 180119C00040000 C 01/19/18 40.0 9.90 11.00
ACAD 180119C00042000 C 01/19/18 42.0 9.30 10.50
ACAD 180119C00045000 C 01/19/18 45.0 8.40 9.70
ACAD 180119C00047000 C 01/19/18 47.0 7.80 8.70
ACAD 180119C00050000 C 01/19/18 50.0 7.00 8.40
ACAD 180119P00003000 P 01/19/18 3.0 0.00 0.50
ACAD 180119P00005000 P 01/19/18 5.0 0.05 0.85
ACAD 180119P00008000 P 01/19/18 8.0 0.30 1.25
ACAD 180119P00010000 P 01/19/18 10.0 0.90 1.10
ACAD 180119P00013000 P 01/19/18 13.0 1.40 2.35
ACAD 180119P00015000 P 01/19/18 15.0 2.00 2.90
ACAD 180119P00018000 P 01/19/18 18.0 2.70 4.20
ACAD 180119P00020000 P 01/19/18 20.0 3.50 4.70
ACAD 180119P00023000 P 01/19/18 23.0 5.00 6.00
ACAD 180119P00025000 P 01/19/18 25.0 5.50 7.10
ACAD 180119P00028000 P 01/19/18 28.0 7.00 8.60
ACAD 180119P00030000 P 01/19/18 30.0 8.00 9.70
ACAD 180119P00033000 P 01/19/18 33.0 9.70 11.40
ACAD 180119P00035000 P 01/19/18 35.0 10.40 13.30
ACAD 180119P00037000 P 01/19/18 37.0 11.60 13.90
ACAD 180119P00040000 P 01/19/18 40.0 13.60 16.30
ACAD 180119P00042000 P 01/19/18 42.0 14.90 17.30
ACAD 180119P00045000 P 01/19/18 45.0 17.00 19.70
ACAD 180119P00047000 P 01/19/18 47.0 18.50 20.80
ACAD 180119P00050000 P 01/19/18 50.0 20.30 23.00

OPRA data is delayed 15 minutes.