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

Arena Pharmaceuticals Inc (ARNA)
As of Sep 3 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ARNA 150904C00000500 C 09/04/15 0.5 2.01 2.40
ARNA 150904C00001000 C 09/04/15 1.0 1.50 1.90
ARNA 150904C00001500 C 09/04/15 1.5 1.01 1.40
ARNA 150904C00002000 C 09/04/15 2.0 0.61 0.90
ARNA 150904C00002500 C 09/04/15 2.5 0.20 0.35
ARNA 150904C00003000 C 09/04/15 3.0 0.00 0.07
ARNA 150904C00003500 C 09/04/15 3.5 0.00 0.04
ARNA 150904C00004000 C 09/04/15 4.0 0.00 0.04
ARNA 150904C00004500 C 09/04/15 4.5 0.00 0.04
ARNA 150904C00005000 C 09/04/15 5.0 0.00 0.04
ARNA 150904C00005500 C 09/04/15 5.5 0.00 0.04
ARNA 150904C00006000 C 09/04/15 6.0 0.00 0.04
ARNA 150904C00006500 C 09/04/15 6.5 0.00 0.04
ARNA 150904C00007000 C 09/04/15 7.0 0.00 0.04
ARNA 150904C00007500 C 09/04/15 7.5 0.00 0.04
ARNA 150904C00008000 C 09/04/15 8.0 0.00 0.04
ARNA 150904C00008500 C 09/04/15 8.5 0.00 0.04
ARNA 150904P00000500 P 09/04/15 0.5 0.00 0.04
ARNA 150904P00001000 P 09/04/15 1.0 0.00 0.04
ARNA 150904P00001500 P 09/04/15 1.5 0.00 0.04
ARNA 150904P00002000 P 09/04/15 2.0 0.00 0.04
ARNA 150904P00002500 P 09/04/15 2.5 0.00 0.07
ARNA 150904P00003000 P 09/04/15 3.0 0.14 0.35
ARNA 150904P00003500 P 09/04/15 3.5 0.60 0.95
ARNA 150904P00004000 P 09/04/15 4.0 1.10 1.45
ARNA 150904P00004500 P 09/04/15 4.5 1.60 1.95
ARNA 150904P00005000 P 09/04/15 5.0 2.10 2.45
ARNA 150904P00005500 P 09/04/15 5.5 2.60 2.95
ARNA 150904P00006000 P 09/04/15 6.0 3.10 3.45
ARNA 150904P00006500 P 09/04/15 6.5 3.60 3.95
ARNA 150904P00007000 P 09/04/15 7.0 4.10 4.45
ARNA 150904P00007500 P 09/04/15 7.5 4.60 4.95
ARNA 150904P00008000 P 09/04/15 8.0 5.10 5.45
ARNA 150904P00008500 P 09/04/15 8.5 5.60 5.95
ARNA 150911C00000500 C 09/11/15 0.5 0.00 2.59
ARNA 150911C00001000 C 09/11/15 1.0 0.00 4.75
ARNA 150911C00001500 C 09/11/15 1.5 0.00 3.75
ARNA 150911C00002000 C 09/11/15 2.0 0.00 1.45
ARNA 150911C00002500 C 09/11/15 2.5 0.00 0.40
ARNA 150911C00003000 C 09/11/15 3.0 0.01 0.04
ARNA 150911C00003500 C 09/11/15 3.5 0.00 0.05
ARNA 150911C00004000 C 09/11/15 4.0 0.00 0.08
ARNA 150911C00004500 C 09/11/15 4.5 0.00 0.03
ARNA 150911C00005000 C 09/11/15 5.0 0.00 0.04
ARNA 150911C00005500 C 09/11/15 5.5 0.00 0.04
ARNA 150911C00006000 C 09/11/15 6.0 0.00 0.04
ARNA 150911C00006500 C 09/11/15 6.5 0.00 0.04
ARNA 150911C00007000 C 09/11/15 7.0 0.00 0.04
ARNA 150911C00007500 C 09/11/15 7.5 0.00 0.04
ARNA 150911C00008000 C 09/11/15 8.0 0.00 0.04
ARNA 150911P00000500 P 09/11/15 0.5 0.00 0.04
ARNA 150911P00001000 P 09/11/15 1.0 0.00 0.04
ARNA 150911P00001500 P 09/11/15 1.5 0.00 0.04
ARNA 150911P00002000 P 09/11/15 2.0 0.00 0.10
ARNA 150911P00002500 P 09/11/15 2.5 0.00 0.19
ARNA 150911P00003000 P 09/11/15 3.0 0.15 0.44
ARNA 150911P00003500 P 09/11/15 3.5 0.01 0.90
ARNA 150911P00004000 P 09/11/15 4.0 0.00 1.44
ARNA 150911P00004500 P 09/11/15 4.5 0.00 1.95
ARNA 150911P00005000 P 09/11/15 5.0 0.00 2.45
ARNA 150911P00005500 P 09/11/15 5.5 0.49 2.95
ARNA 150911P00006000 P 09/11/15 6.0 0.92 3.45
ARNA 150911P00006500 P 09/11/15 6.5 1.77 6.00
ARNA 150911P00007000 P 09/11/15 7.0 2.95 4.45
ARNA 150911P00007500 P 09/11/15 7.5 4.30 4.95
ARNA 150911P00008000 P 09/11/15 8.0 4.90 5.60
ARNA 150918C00000500 C 09/18/15 0.5 2.10 2.40
ARNA 150918C00001000 C 09/18/15 1.0 1.60 1.90
ARNA 150918C00001500 C 09/18/15 1.5 1.10 1.40
ARNA 150918C00002000 C 09/18/15 2.0 0.60 0.89
ARNA 150918C00002500 C 09/18/15 2.5 0.24 0.38
ARNA 150918C00003000 C 09/18/15 3.0 0.03 0.09
ARNA 150918C00003500 C 09/18/15 3.5 0.00 0.05
ARNA 150918C00004000 C 09/18/15 4.0 0.00 0.03
ARNA 150918C00004500 C 09/18/15 4.5 0.00 0.05
ARNA 150918C00005000 C 09/18/15 5.0 0.00 0.08
ARNA 150918C00005500 C 09/18/15 5.5 0.00 0.05
ARNA 150918C00006000 C 09/18/15 6.0 0.00 0.04
ARNA 150918C00007000 C 09/18/15 7.0 0.00 0.04
ARNA 150918C00008000 C 09/18/15 8.0 0.00 0.04
ARNA 150918C00009000 C 09/18/15 9.0 0.00 0.04
ARNA 150918P00000500 P 09/18/15 0.5 0.00 0.04
ARNA 150918P00001000 P 09/18/15 1.0 0.00 0.04
ARNA 150918P00001500 P 09/18/15 1.5 0.00 0.08
ARNA 150918P00002000 P 09/18/15 2.0 0.00 0.09
ARNA 150918P00002500 P 09/18/15 2.5 0.02 0.12
ARNA 150918P00003000 P 09/18/15 3.0 0.24 0.40
ARNA 150918P00003500 P 09/18/15 3.5 0.60 0.91
ARNA 150918P00004000 P 09/18/15 4.0 1.13 1.40
ARNA 150918P00004500 P 09/18/15 4.5 0.80 1.91
ARNA 150918P00005000 P 09/18/15 5.0 0.71 2.40
ARNA 150918P00005500 P 09/18/15 5.5 0.76 3.00
ARNA 150918P00006000 P 09/18/15 6.0 2.95 3.45
ARNA 150918P00007000 P 09/18/15 7.0 3.90 4.60
ARNA 150918P00008000 P 09/18/15 8.0 2.97 7.50
ARNA 150918P00009000 P 09/18/15 9.0 4.85 6.60
ARNA 150925C00000500 C 09/25/15 0.5 2.00 2.45
ARNA 150925C00001000 C 09/25/15 1.0 0.00 2.19
ARNA 150925C00001500 C 09/25/15 1.5 1.06 1.50
ARNA 150925C00002000 C 09/25/15 2.0 0.43 1.20
ARNA 150925C00002500 C 09/25/15 2.5 0.05 0.50
ARNA 150925C00003000 C 09/25/15 3.0 0.00 0.15
ARNA 150925C00003500 C 09/25/15 3.5 0.00 0.07
ARNA 150925C00004000 C 09/25/15 4.0 0.00 0.10
ARNA 150925C00004500 C 09/25/15 4.5 0.00 0.10
ARNA 150925C00005000 C 09/25/15 5.0 0.00 0.10
ARNA 150925C00005500 C 09/25/15 5.5 0.00 0.08
ARNA 150925C00006000 C 09/25/15 6.0 0.00 0.07
ARNA 150925C00006500 C 09/25/15 6.5 0.00 0.06
ARNA 150925C00007000 C 09/25/15 7.0 0.00 0.04
ARNA 150925C00007500 C 09/25/15 7.5 0.00 0.04
ARNA 150925C00008000 C 09/25/15 8.0 0.00 0.10
ARNA 150925P00000500 P 09/25/15 0.5 0.00 0.04
ARNA 150925P00001000 P 09/25/15 1.0 0.00 0.04
ARNA 150925P00001500 P 09/25/15 1.5 0.00 0.11
ARNA 150925P00002000 P 09/25/15 2.0 0.00 0.24
ARNA 150925P00002500 P 09/25/15 2.5 0.00 0.25
ARNA 150925P00003000 P 09/25/15 3.0 0.25 0.48
ARNA 150925P00003500 P 09/25/15 3.5 0.63 1.00
ARNA 150925P00004000 P 09/25/15 4.0 0.53 1.61
ARNA 150925P00004500 P 09/25/15 4.5 0.77 1.96
ARNA 150925P00005000 P 09/25/15 5.0 1.01 2.47
ARNA 150925P00005500 P 09/25/15 5.5 1.36 2.97
ARNA 150925P00006000 P 09/25/15 6.0 2.79 3.45
ARNA 150925P00006500 P 09/25/15 6.5 3.25 4.10
ARNA 150925P00007000 P 09/25/15 7.0 3.85 4.60
ARNA 150925P00007500 P 09/25/15 7.5 2.75 5.00
ARNA 150925P00008000 P 09/25/15 8.0 3.80 5.60
ARNA 151002C00000500 C 10/02/15 0.5 1.91 2.45
ARNA 151002C00001000 C 10/02/15 1.0 1.46 2.19
ARNA 151002C00001500 C 10/02/15 1.5 0.95 1.70
ARNA 151002C00002000 C 10/02/15 2.0 0.55 1.21
ARNA 151002C00002500 C 10/02/15 2.5 0.11 0.55
ARNA 151002C00003000 C 10/02/15 3.0 0.04 0.18
ARNA 151002C00003500 C 10/02/15 3.5 0.00 0.15
ARNA 151002C00004000 C 10/02/15 4.0 0.00 0.20
ARNA 151002C00004500 C 10/02/15 4.5 0.00 0.18
ARNA 151002C00005000 C 10/02/15 5.0 0.00 0.13
ARNA 151002C00005500 C 10/02/15 5.5 0.00 0.12
ARNA 151002C00006000 C 10/02/15 6.0 0.00 0.09
ARNA 151002C00006500 C 10/02/15 6.5 0.00 0.08
ARNA 151002C00007000 C 10/02/15 7.0 0.00 0.06
ARNA 151002P00000500 P 10/02/15 0.5 0.00 0.04
ARNA 151002P00001000 P 10/02/15 1.0 0.00 0.04
ARNA 151002P00001500 P 10/02/15 1.5 0.00 0.10
ARNA 151002P00002000 P 10/02/15 2.0 0.00 0.11
ARNA 151002P00002500 P 10/02/15 2.5 0.04 0.26
ARNA 151002P00003000 P 10/02/15 3.0 0.24 0.51
ARNA 151002P00003500 P 10/02/15 3.5 0.12 1.10
ARNA 151002P00004000 P 10/02/15 4.0 0.55 1.50
ARNA 151002P00004500 P 10/02/15 4.5 0.80 1.99
ARNA 151002P00005000 P 10/02/15 5.0 1.00 2.51
ARNA 151002P00005500 P 10/02/15 5.5 0.85 3.05
ARNA 151002P00006000 P 10/02/15 6.0 2.89 3.55
ARNA 151002P00006500 P 10/02/15 6.5 3.25 4.10
ARNA 151002P00007000 P 10/02/15 7.0 2.82 5.70
ARNA 151009C00000500 C 10/09/15 0.5 0.00 2.45
ARNA 151009C00001000 C 10/09/15 1.0 0.00 1.95
ARNA 151009C00001500 C 10/09/15 1.5 0.49 1.69
ARNA 151009C00002000 C 10/09/15 2.0 0.04 1.21
ARNA 151009C00002500 C 10/09/15 2.5 0.10 0.55
ARNA 151009C00003000 C 10/09/15 3.0 0.00 0.35
ARNA 151009C00003500 C 10/09/15 3.5 0.00 0.31
ARNA 151009C00004000 C 10/09/15 4.0 0.00 0.33
ARNA 151009C00004500 C 10/09/15 4.5 0.00 0.20
ARNA 151009C00005000 C 10/09/15 5.0 0.00 0.13
ARNA 151009P00000500 P 10/09/15 0.5 0.00 0.04
ARNA 151009P00001000 P 10/09/15 1.0 0.00 0.05
ARNA 151009P00001500 P 10/09/15 1.5 0.00 0.13
ARNA 151009P00002000 P 10/09/15 2.0 0.00 0.34
ARNA 151009P00002500 P 10/09/15 2.5 0.00 0.51
ARNA 151009P00003000 P 10/09/15 3.0 0.26 0.59
ARNA 151009P00003500 P 10/09/15 3.5 0.65 1.00
ARNA 151009P00004000 P 10/09/15 4.0 0.89 1.47
ARNA 151009P00004500 P 10/09/15 4.5 0.80 1.96
ARNA 151009P00005000 P 10/09/15 5.0 1.05 2.45
ARNA 151016C00000500 C 10/16/15 0.5 1.90 2.69
ARNA 151016C00001000 C 10/16/15 1.0 1.40 2.19
ARNA 151016C00001500 C 10/16/15 1.5 1.11 1.40
ARNA 151016C00002000 C 10/16/15 2.0 0.63 0.92
ARNA 151016C00002500 C 10/16/15 2.5 0.32 0.49
ARNA 151016C00003000 C 10/16/15 3.0 0.10 0.18
ARNA 151016C00003500 C 10/16/15 3.5 0.03 0.12
ARNA 151016C00004000 C 10/16/15 4.0 0.00 0.11
ARNA 151016C00004500 C 10/16/15 4.5 0.00 0.10
ARNA 151016C00005000 C 10/16/15 5.0 0.00 0.09
ARNA 151016C00005500 C 10/16/15 5.5 0.00 0.05
ARNA 151016C00006000 C 10/16/15 6.0 0.00 0.09
ARNA 151016C00007000 C 10/16/15 7.0 0.00 0.04
ARNA 151016C00008000 C 10/16/15 8.0 0.00 0.07
ARNA 151016C00009000 C 10/16/15 9.0 0.00 0.05
ARNA 151016C00010000 C 10/16/15 10.0 0.00 0.04
ARNA 151016P00000500 P 10/16/15 0.5 0.00 0.04
ARNA 151016P00001000 P 10/16/15 1.0 0.00 0.06
ARNA 151016P00001500 P 10/16/15 1.5 0.00 0.09
ARNA 151016P00002000 P 10/16/15 2.0 0.00 0.15
ARNA 151016P00002500 P 10/16/15 2.5 0.05 0.17
ARNA 151016P00003000 P 10/16/15 3.0 0.27 0.42
ARNA 151016P00003500 P 10/16/15 3.5 0.68 0.94
ARNA 151016P00004000 P 10/16/15 4.0 1.05 1.45
ARNA 151016P00004500 P 10/16/15 4.5 1.55 1.92
ARNA 151016P00005000 P 10/16/15 5.0 1.79 2.41
ARNA 151016P00005500 P 10/16/15 5.5 2.30 2.91
ARNA 151016P00006000 P 10/16/15 6.0 2.99 3.50
ARNA 151016P00007000 P 10/16/15 7.0 2.89 4.50
ARNA 151016P00008000 P 10/16/15 8.0 3.20 7.25
ARNA 151016P00009000 P 10/16/15 9.0 4.95 7.75
ARNA 151016P00010000 P 10/16/15 10.0 4.95 9.50
ARNA 151023C00000500 C 10/23/15 0.5 0.21 3.25
ARNA 151023C00001000 C 10/23/15 1.0 0.00 4.75
ARNA 151023C00001500 C 10/23/15 1.5 0.00 1.85
ARNA 151023C00002000 C 10/23/15 2.0 0.00 1.44
ARNA 151023C00002500 C 10/23/15 2.5 0.00 0.85
ARNA 151023C00003000 C 10/23/15 3.0 0.00 0.51
ARNA 151023C00003500 C 10/23/15 3.5 0.00 0.34
ARNA 151023C00004000 C 10/23/15 4.0 0.00 0.42
ARNA 151023C00004500 C 10/23/15 4.5 0.00 0.22
ARNA 151023C00005000 C 10/23/15 5.0 0.00 0.13
ARNA 151023P00000500 P 10/23/15 0.5 0.00 0.04
ARNA 151023P00001000 P 10/23/15 1.0 0.00 0.07
ARNA 151023P00001500 P 10/23/15 1.5 0.00 0.19
ARNA 151023P00002000 P 10/23/15 2.0 0.00 0.30
ARNA 151023P00002500 P 10/23/15 2.5 0.00 0.51
ARNA 151023P00003000 P 10/23/15 3.0 0.03 0.71
ARNA 151023P00003500 P 10/23/15 3.5 0.45 1.16
ARNA 151023P00004000 P 10/23/15 4.0 0.85 1.64
ARNA 151023P00004500 P 10/23/15 4.5 1.25 2.25
ARNA 151023P00005000 P 10/23/15 5.0 1.04 2.81
ARNA 151120C00001000 C 11/20/15 1.0 1.60 1.89
ARNA 151120C00001500 C 11/20/15 1.5 1.12 1.42
ARNA 151120C00002000 C 11/20/15 2.0 0.69 0.95
ARNA 151120C00002500 C 11/20/15 2.5 0.42 0.59
ARNA 151120C00003000 C 11/20/15 3.0 0.20 0.34
ARNA 151120C00003500 C 11/20/15 3.5 0.05 0.16
ARNA 151120C00004000 C 11/20/15 4.0 0.00 0.20
ARNA 151120P00001000 P 11/20/15 1.0 0.00 0.10
ARNA 151120P00001500 P 11/20/15 1.5 0.00 0.13
ARNA 151120P00002000 P 11/20/15 2.0 0.03 0.16
ARNA 151120P00002500 P 11/20/15 2.5 0.14 0.25
ARNA 151120P00003000 P 11/20/15 3.0 0.37 0.64
ARNA 151120P00003500 P 11/20/15 3.5 0.75 1.04
ARNA 151120P00004000 P 11/20/15 4.0 1.19 1.49
ARNA 160115C00000500 C 01/15/16 0.5 2.02 2.60
ARNA 160115C00001000 C 01/15/16 1.0 1.52 1.92
ARNA 160115C00001500 C 01/15/16 1.5 1.13 1.45
ARNA 160115C00002000 C 01/15/16 2.0 0.73 1.00
ARNA 160115C00002500 C 01/15/16 2.5 0.50 0.68
ARNA 160115C00003000 C 01/15/16 3.0 0.33 0.36
ARNA 160115C00003500 C 01/15/16 3.5 0.19 0.27
ARNA 160115C00004000 C 01/15/16 4.0 0.12 0.18
ARNA 160115C00004500 C 01/15/16 4.5 0.10 0.13
ARNA 160115C00005000 C 01/15/16 5.0 0.04 0.07
ARNA 160115C00005500 C 01/15/16 5.5 0.04 0.18
ARNA 160115C00006000 C 01/15/16 6.0 0.00 0.17
ARNA 160115C00007000 C 01/15/16 7.0 0.00 0.04
ARNA 160115C00008000 C 01/15/16 8.0 0.00 0.15
ARNA 160115C00009000 C 01/15/16 9.0 0.00 0.14
ARNA 160115C00010000 C 01/15/16 10.0 0.00 0.14
ARNA 160115C00012000 C 01/15/16 12.0 0.00 0.10
ARNA 160115P00000500 P 01/15/16 0.5 0.00 0.04
ARNA 160115P00001000 P 01/15/16 1.0 0.00 0.15
ARNA 160115P00001500 P 01/15/16 1.5 0.00 0.18
ARNA 160115P00002000 P 01/15/16 2.0 0.10 0.16
ARNA 160115P00002500 P 01/15/16 2.5 0.29 0.36
ARNA 160115P00003000 P 01/15/16 3.0 0.58 0.63
ARNA 160115P00003500 P 01/15/16 3.5 0.92 1.08
ARNA 160115P00004000 P 01/15/16 4.0 1.35 1.60
ARNA 160115P00004500 P 01/15/16 4.5 1.73 2.07
ARNA 160115P00005000 P 01/15/16 5.0 2.20 2.55
ARNA 160115P00005500 P 01/15/16 5.5 1.30 3.05
ARNA 160115P00006000 P 01/15/16 6.0 3.05 3.55
ARNA 160115P00007000 P 01/15/16 7.0 4.10 4.50
ARNA 160115P00008000 P 01/15/16 8.0 3.10 5.50
ARNA 160115P00009000 P 01/15/16 9.0 4.00 6.55
ARNA 160115P00010000 P 01/15/16 10.0 6.85 7.55
ARNA 160115P00012000 P 01/15/16 12.0 8.95 9.60
ARNA 160415C00000500 C 04/15/16 0.5 1.03 3.65
ARNA 160415C00001000 C 04/15/16 1.0 1.55 1.94
ARNA 160415C00001500 C 04/15/16 1.5 1.15 1.53
ARNA 160415C00002000 C 04/15/16 2.0 0.80 1.11
ARNA 160415C00002500 C 04/15/16 2.5 0.55 0.82
ARNA 160415C00003000 C 04/15/16 3.0 0.36 0.65
ARNA 160415C00003500 C 04/15/16 3.5 0.21 0.39
ARNA 160415C00004000 C 04/15/16 4.0 0.28 0.40
ARNA 160415C00004500 C 04/15/16 4.5 0.05 0.40
ARNA 160415C00005000 C 04/15/16 5.0 0.04 0.30
ARNA 160415C00005500 C 04/15/16 5.5 0.01 0.28
ARNA 160415C00006000 C 04/15/16 6.0 0.00 0.34
ARNA 160415C00007000 C 04/15/16 7.0 0.00 0.25
ARNA 160415P00000500 P 04/15/16 0.5 0.00 0.08
ARNA 160415P00001000 P 04/15/16 1.0 0.00 0.20
ARNA 160415P00001500 P 04/15/16 1.5 0.05 0.25
ARNA 160415P00002000 P 04/15/16 2.0 0.08 0.45
ARNA 160415P00002500 P 04/15/16 2.5 0.31 0.63
ARNA 160415P00003000 P 04/15/16 3.0 0.58 0.96
ARNA 160415P00003500 P 04/15/16 3.5 0.92 1.35
ARNA 160415P00004000 P 04/15/16 4.0 1.32 1.77
ARNA 160415P00004500 P 04/15/16 4.5 1.80 2.20
ARNA 160415P00005000 P 04/15/16 5.0 2.25 2.67
ARNA 160415P00005500 P 04/15/16 5.5 2.75 3.15
ARNA 160415P00006000 P 04/15/16 6.0 3.20 3.65
ARNA 160415P00007000 P 04/15/16 7.0 4.15 4.60
ARNA 170120C00000500 C 01/20/17 0.5 2.02 2.45
ARNA 170120C00001000 C 01/20/17 1.0 1.58 2.04
ARNA 170120C00001500 C 01/20/17 1.5 1.19 1.72
ARNA 170120C00002000 C 01/20/17 2.0 1.04 1.47
ARNA 170120C00002500 C 01/20/17 2.5 0.72 1.24
ARNA 170120C00003000 C 01/20/17 3.0 0.73 0.90
ARNA 170120C00003500 C 01/20/17 3.5 0.47 0.93
ARNA 170120C00004000 C 01/20/17 4.0 0.50 0.60
ARNA 170120C00004500 C 01/20/17 4.5 0.25 0.75
ARNA 170120C00005000 C 01/20/17 5.0 0.45 0.50
ARNA 170120C00005500 C 01/20/17 5.5 0.26 0.41
ARNA 170120C00007000 C 01/20/17 7.0 0.20 0.32
ARNA 170120C00010000 C 01/20/17 10.0 0.05 0.25
ARNA 170120P00000500 P 01/20/17 0.5 0.00 0.25
ARNA 170120P00001000 P 01/20/17 1.0 0.06 0.42
ARNA 170120P00001500 P 01/20/17 1.5 0.20 0.47
ARNA 170120P00002000 P 01/20/17 2.0 0.43 0.73
ARNA 170120P00002500 P 01/20/17 2.5 0.67 1.02
ARNA 170120P00003000 P 01/20/17 3.0 0.93 1.42
ARNA 170120P00003500 P 01/20/17 3.5 1.32 1.79
ARNA 170120P00004000 P 01/20/17 4.0 1.69 2.23
ARNA 170120P00004500 P 01/20/17 4.5 2.05 2.66
ARNA 170120P00005000 P 01/20/17 5.0 2.47 3.20
ARNA 170120P00005500 P 01/20/17 5.5 2.87 3.55
ARNA 170120P00007000 P 01/20/17 7.0 4.25 4.95
ARNA 170120P00010000 P 01/20/17 10.0 7.15 7.85

OPRA data is delayed 15 minutes.