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 Jul 30 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ARNA 150731C00000500 C 07/31/15 0.5 3.15 3.55
ARNA 150731C00001000 C 07/31/15 1.0 2.67 3.05
ARNA 150731C00001500 C 07/31/15 1.5 1.43 2.54
ARNA 150731C00002000 C 07/31/15 2.0 1.80 2.04
ARNA 150731C00002500 C 07/31/15 2.5 1.30 1.54
ARNA 150731C00003000 C 07/31/15 3.0 0.86 0.99
ARNA 150731C00003500 C 07/31/15 3.5 0.33 0.54
ARNA 150731C00004000 C 07/31/15 4.0 0.00 0.03
ARNA 150731C00004500 C 07/31/15 4.5 0.00 0.05
ARNA 150731C00005000 C 07/31/15 5.0 0.00 0.05
ARNA 150731C00005500 C 07/31/15 5.5 0.00 0.05
ARNA 150731C00006000 C 07/31/15 6.0 0.00 0.05
ARNA 150731C00006500 C 07/31/15 6.5 0.00 0.05
ARNA 150731C00007000 C 07/31/15 7.0 0.00 0.05
ARNA 150731C00007500 C 07/31/15 7.5 0.00 0.05
ARNA 150731C00008000 C 07/31/15 8.0 0.00 0.05
ARNA 150731C00008500 C 07/31/15 8.5 0.00 0.05
ARNA 150731C00009000 C 07/31/15 9.0 0.00 0.05
ARNA 150731P00000500 P 07/31/15 0.5 0.00 0.05
ARNA 150731P00001000 P 07/31/15 1.0 0.00 0.05
ARNA 150731P00001500 P 07/31/15 1.5 0.00 0.05
ARNA 150731P00002000 P 07/31/15 2.0 0.00 0.05
ARNA 150731P00002500 P 07/31/15 2.5 0.00 0.05
ARNA 150731P00003000 P 07/31/15 3.0 0.00 0.05
ARNA 150731P00003500 P 07/31/15 3.5 0.00 0.05
ARNA 150731P00004000 P 07/31/15 4.0 0.02 0.13
ARNA 150731P00004500 P 07/31/15 4.5 0.19 0.67
ARNA 150731P00005000 P 07/31/15 5.0 0.00 2.71
ARNA 150731P00005500 P 07/31/15 5.5 1.17 1.70
ARNA 150731P00006000 P 07/31/15 6.0 1.68 2.17
ARNA 150731P00006500 P 07/31/15 6.5 2.05 2.82
ARNA 150731P00007000 P 07/31/15 7.0 2.54 3.30
ARNA 150731P00007500 P 07/31/15 7.5 3.00 3.90
ARNA 150731P00008000 P 07/31/15 8.0 3.50 4.40
ARNA 150731P00008500 P 07/31/15 8.5 4.00 4.85
ARNA 150731P00009000 P 07/31/15 9.0 4.45 5.35
ARNA 150807C00000500 C 08/07/15 0.5 2.95 3.70
ARNA 150807C00001000 C 08/07/15 1.0 2.68 3.10
ARNA 150807C00001500 C 08/07/15 1.5 2.18 2.60
ARNA 150807C00002000 C 08/07/15 2.0 1.20 2.10
ARNA 150807C00002500 C 08/07/15 2.5 1.25 1.60
ARNA 150807C00003000 C 08/07/15 3.0 0.83 1.08
ARNA 150807C00003500 C 08/07/15 3.5 0.38 0.50
ARNA 150807C00004000 C 08/07/15 4.0 0.08 0.13
ARNA 150807C00004500 C 08/07/15 4.5 0.00 0.05
ARNA 150807C00005000 C 08/07/15 5.0 0.00 0.05
ARNA 150807C00005500 C 08/07/15 5.5 0.00 0.05
ARNA 150807C00006000 C 08/07/15 6.0 0.00 0.05
ARNA 150807C00006500 C 08/07/15 6.5 0.00 0.05
ARNA 150807C00007000 C 08/07/15 7.0 0.00 0.05
ARNA 150807C00007500 C 08/07/15 7.5 0.00 0.05
ARNA 150807C00008000 C 08/07/15 8.0 0.00 0.05
ARNA 150807C00008500 C 08/07/15 8.5 0.00 0.05
ARNA 150807C00009000 C 08/07/15 9.0 0.00 0.05
ARNA 150807P00000500 P 08/07/15 0.5 0.00 0.05
ARNA 150807P00001000 P 08/07/15 1.0 0.00 0.05
ARNA 150807P00001500 P 08/07/15 1.5 0.00 0.05
ARNA 150807P00002000 P 08/07/15 2.0 0.00 0.05
ARNA 150807P00002500 P 08/07/15 2.5 0.00 0.05
ARNA 150807P00003000 P 08/07/15 3.0 0.00 0.05
ARNA 150807P00003500 P 08/07/15 3.5 0.00 0.05
ARNA 150807P00004000 P 08/07/15 4.0 0.12 0.22
ARNA 150807P00004500 P 08/07/15 4.5 0.50 0.64
ARNA 150807P00005000 P 08/07/15 5.0 0.72 1.18
ARNA 150807P00005500 P 08/07/15 5.5 1.18 1.67
ARNA 150807P00006000 P 08/07/15 6.0 1.69 2.18
ARNA 150807P00006500 P 08/07/15 6.5 2.02 2.80
ARNA 150807P00007000 P 08/07/15 7.0 2.50 3.30
ARNA 150807P00007500 P 08/07/15 7.5 2.95 3.85
ARNA 150807P00008000 P 08/07/15 8.0 3.50 4.40
ARNA 150807P00008500 P 08/07/15 8.5 3.95 4.80
ARNA 150807P00009000 P 08/07/15 9.0 4.45 5.35
ARNA 150814C00000500 C 08/14/15 0.5 2.74 3.70
ARNA 150814C00001000 C 08/14/15 1.0 2.30 3.15
ARNA 150814C00001500 C 08/14/15 1.5 1.05 3.00
ARNA 150814C00002000 C 08/14/15 2.0 1.80 2.10
ARNA 150814C00002500 C 08/14/15 2.5 1.31 1.60
ARNA 150814C00003000 C 08/14/15 3.0 0.65 1.17
ARNA 150814C00003500 C 08/14/15 3.5 0.41 0.51
ARNA 150814C00004000 C 08/14/15 4.0 0.12 0.16
ARNA 150814C00004500 C 08/14/15 4.5 0.00 0.05
ARNA 150814C00005000 C 08/14/15 5.0 0.00 0.05
ARNA 150814C00005500 C 08/14/15 5.5 0.00 0.05
ARNA 150814C00006000 C 08/14/15 6.0 0.00 0.05
ARNA 150814C00006500 C 08/14/15 6.5 0.00 0.05
ARNA 150814C00007000 C 08/14/15 7.0 0.00 0.05
ARNA 150814C00007500 C 08/14/15 7.5 0.00 0.05
ARNA 150814C00008000 C 08/14/15 8.0 0.00 0.05
ARNA 150814C00008500 C 08/14/15 8.5 0.00 0.05
ARNA 150814C00009000 C 08/14/15 9.0 0.00 0.05
ARNA 150814P00000500 P 08/14/15 0.5 0.00 0.05
ARNA 150814P00001000 P 08/14/15 1.0 0.00 0.05
ARNA 150814P00001500 P 08/14/15 1.5 0.00 0.05
ARNA 150814P00002000 P 08/14/15 2.0 0.00 0.05
ARNA 150814P00002500 P 08/14/15 2.5 0.00 0.05
ARNA 150814P00003000 P 08/14/15 3.0 0.00 0.05
ARNA 150814P00003500 P 08/14/15 3.5 0.01 0.06
ARNA 150814P00004000 P 08/14/15 4.0 0.16 0.24
ARNA 150814P00004500 P 08/14/15 4.5 0.54 0.65
ARNA 150814P00005000 P 08/14/15 5.0 0.72 1.21
ARNA 150814P00005500 P 08/14/15 5.5 1.22 1.67
ARNA 150814P00006000 P 08/14/15 6.0 1.69 2.20
ARNA 150814P00006500 P 08/14/15 6.5 2.05 2.84
ARNA 150814P00007000 P 08/14/15 7.0 2.45 3.35
ARNA 150814P00007500 P 08/14/15 7.5 2.95 3.80
ARNA 150814P00008000 P 08/14/15 8.0 3.30 4.60
ARNA 150814P00008500 P 08/14/15 8.5 2.55 5.10
ARNA 150814P00009000 P 08/14/15 9.0 3.50 5.25
ARNA 150821C00000500 C 08/21/15 0.5 3.20 3.60
ARNA 150821C00001000 C 08/21/15 1.0 2.80 3.20
ARNA 150821C00001500 C 08/21/15 1.5 2.31 2.66
ARNA 150821C00002000 C 08/21/15 2.0 1.82 2.16
ARNA 150821C00002500 C 08/21/15 2.5 1.32 1.67
ARNA 150821C00003000 C 08/21/15 3.0 0.85 1.18
ARNA 150821C00003500 C 08/21/15 3.5 0.41 0.54
ARNA 150821C00004000 C 08/21/15 4.0 0.15 0.19
ARNA 150821C00004500 C 08/21/15 4.5 0.03 0.05
ARNA 150821C00005000 C 08/21/15 5.0 0.01 0.03
ARNA 150821C00005500 C 08/21/15 5.5 0.00 0.05
ARNA 150821C00006000 C 08/21/15 6.0 0.00 0.05
ARNA 150821C00006500 C 08/21/15 6.5 0.00 0.05
ARNA 150821C00007000 C 08/21/15 7.0 0.00 0.05
ARNA 150821C00007500 C 08/21/15 7.5 0.00 0.05
ARNA 150821C00008000 C 08/21/15 8.0 0.00 0.02
ARNA 150821C00008500 C 08/21/15 8.5 0.00 0.05
ARNA 150821C00009000 C 08/21/15 9.0 0.00 0.05
ARNA 150821P00000500 P 08/21/15 0.5 0.00 0.05
ARNA 150821P00001000 P 08/21/15 1.0 0.00 0.05
ARNA 150821P00001500 P 08/21/15 1.5 0.00 0.05
ARNA 150821P00002000 P 08/21/15 2.0 0.00 0.05
ARNA 150821P00002500 P 08/21/15 2.5 0.00 0.05
ARNA 150821P00003000 P 08/21/15 3.0 0.00 0.05
ARNA 150821P00003500 P 08/21/15 3.5 0.03 0.07
ARNA 150821P00004000 P 08/21/15 4.0 0.18 0.26
ARNA 150821P00004500 P 08/21/15 4.5 0.53 0.66
ARNA 150821P00005000 P 08/21/15 5.0 0.85 1.18
ARNA 150821P00005500 P 08/21/15 5.5 1.34 1.67
ARNA 150821P00006000 P 08/21/15 6.0 1.83 2.19
ARNA 150821P00006500 P 08/21/15 6.5 2.34 2.67
ARNA 150821P00007000 P 08/21/15 7.0 2.83 3.20
ARNA 150821P00007500 P 08/21/15 7.5 3.30 3.70
ARNA 150821P00008000 P 08/21/15 8.0 3.60 4.30
ARNA 150821P00008500 P 08/21/15 8.5 4.30 4.70
ARNA 150821P00009000 P 08/21/15 9.0 4.80 5.20
ARNA 150828C00000500 C 08/28/15 0.5 1.30 4.10
ARNA 150828C00001000 C 08/28/15 1.0 1.00 3.15
ARNA 150828C00001500 C 08/28/15 1.5 0.85 2.67
ARNA 150828C00002000 C 08/28/15 2.0 0.00 2.45
ARNA 150828C00002500 C 08/28/15 2.5 0.17 1.60
ARNA 150828C00003000 C 08/28/15 3.0 0.80 1.08
ARNA 150828C00003500 C 08/28/15 3.5 0.43 0.57
ARNA 150828C00004000 C 08/28/15 4.0 0.16 0.21
ARNA 150828C00004500 C 08/28/15 4.5 0.03 0.06
ARNA 150828C00005000 C 08/28/15 5.0 0.00 0.05
ARNA 150828C00005500 C 08/28/15 5.5 0.00 0.05
ARNA 150828C00006000 C 08/28/15 6.0 0.00 0.05
ARNA 150828C00006500 C 08/28/15 6.5 0.00 0.05
ARNA 150828C00007000 C 08/28/15 7.0 0.00 0.05
ARNA 150828C00007500 C 08/28/15 7.5 0.00 0.05
ARNA 150828C00008000 C 08/28/15 8.0 0.00 0.05
ARNA 150828C00008500 C 08/28/15 8.5 0.00 0.05
ARNA 150828C00009000 C 08/28/15 9.0 0.00 0.05
ARNA 150828P00000500 P 08/28/15 0.5 0.00 0.05
ARNA 150828P00001000 P 08/28/15 1.0 0.00 0.05
ARNA 150828P00001500 P 08/28/15 1.5 0.00 0.05
ARNA 150828P00002000 P 08/28/15 2.0 0.00 0.05
ARNA 150828P00002500 P 08/28/15 2.5 0.00 0.05
ARNA 150828P00003000 P 08/28/15 3.0 0.00 0.05
ARNA 150828P00003500 P 08/28/15 3.5 0.04 0.09
ARNA 150828P00004000 P 08/28/15 4.0 0.20 0.29
ARNA 150828P00004500 P 08/28/15 4.5 0.56 0.68
ARNA 150828P00005000 P 08/28/15 5.0 0.90 1.35
ARNA 150828P00005500 P 08/28/15 5.5 1.22 2.07
ARNA 150828P00006000 P 08/28/15 6.0 1.71 2.20
ARNA 150828P00006500 P 08/28/15 6.5 2.06 2.85
ARNA 150828P00007000 P 08/28/15 7.0 2.54 3.35
ARNA 150828P00007500 P 08/28/15 7.5 3.00 3.90
ARNA 150828P00008000 P 08/28/15 8.0 3.40 4.35
ARNA 150828P00008500 P 08/28/15 8.5 3.85 5.05
ARNA 150828P00009000 P 08/28/15 9.0 3.70 5.90
ARNA 150904C00000500 C 09/04/15 0.5 1.32 4.35
ARNA 150904C00001000 C 09/04/15 1.0 2.65 3.10
ARNA 150904C00001500 C 09/04/15 1.5 1.80 2.67
ARNA 150904C00002000 C 09/04/15 2.0 0.93 2.17
ARNA 150904C00002500 C 09/04/15 2.5 0.31 1.60
ARNA 150904C00003000 C 09/04/15 3.0 0.83 1.08
ARNA 150904C00003500 C 09/04/15 3.5 0.44 0.58
ARNA 150904C00004000 C 09/04/15 4.0 0.15 0.23
ARNA 150904C00004500 C 09/04/15 4.5 0.04 0.10
ARNA 150904C00005000 C 09/04/15 5.0 0.00 0.06
ARNA 150904C00005500 C 09/04/15 5.5 0.00 0.05
ARNA 150904C00006000 C 09/04/15 6.0 0.00 0.05
ARNA 150904C00006500 C 09/04/15 6.5 0.00 0.05
ARNA 150904C00007000 C 09/04/15 7.0 0.00 0.05
ARNA 150904C00007500 C 09/04/15 7.5 0.00 0.05
ARNA 150904C00008000 C 09/04/15 8.0 0.00 0.05
ARNA 150904C00008500 C 09/04/15 8.5 0.00 0.05
ARNA 150904P00000500 P 09/04/15 0.5 0.00 0.05
ARNA 150904P00001000 P 09/04/15 1.0 0.00 0.05
ARNA 150904P00001500 P 09/04/15 1.5 0.00 0.05
ARNA 150904P00002000 P 09/04/15 2.0 0.00 0.05
ARNA 150904P00002500 P 09/04/15 2.5 0.00 0.05
ARNA 150904P00003000 P 09/04/15 3.0 0.00 0.05
ARNA 150904P00003500 P 09/04/15 3.5 0.04 0.10
ARNA 150904P00004000 P 09/04/15 4.0 0.20 0.30
ARNA 150904P00004500 P 09/04/15 4.5 0.54 0.70
ARNA 150904P00005000 P 09/04/15 5.0 0.90 1.15
ARNA 150904P00005500 P 09/04/15 5.5 0.00 1.68
ARNA 150904P00006000 P 09/04/15 6.0 1.69 2.20
ARNA 150904P00006500 P 09/04/15 6.5 2.02 2.85
ARNA 150904P00007000 P 09/04/15 7.0 2.54 3.35
ARNA 150904P00007500 P 09/04/15 7.5 3.00 3.85
ARNA 150904P00008000 P 09/04/15 8.0 3.45 4.80
ARNA 150904P00008500 P 09/04/15 8.5 3.10 5.30
ARNA 150911C00000500 C 09/11/15 0.5 1.31 3.60
ARNA 150911C00001000 C 09/11/15 1.0 1.20 3.15
ARNA 150911C00001500 C 09/11/15 1.5 0.59 2.67
ARNA 150911C00002000 C 09/11/15 2.0 0.00 4.55
ARNA 150911C00002500 C 09/11/15 2.5 0.00 4.50
ARNA 150911C00003000 C 09/11/15 3.0 0.00 3.25
ARNA 150911C00003500 C 09/11/15 3.5 0.45 0.57
ARNA 150911C00004000 C 09/11/15 4.0 0.17 0.26
ARNA 150911C00004500 C 09/11/15 4.5 0.05 0.12
ARNA 150911C00005000 C 09/11/15 5.0 0.00 0.06
ARNA 150911C00005500 C 09/11/15 5.5 0.00 0.05
ARNA 150911C00006000 C 09/11/15 6.0 0.00 0.05
ARNA 150911C00006500 C 09/11/15 6.5 0.00 0.05
ARNA 150911C00007000 C 09/11/15 7.0 0.00 0.05
ARNA 150911C00007500 C 09/11/15 7.5 0.00 0.05
ARNA 150911C00008000 C 09/11/15 8.0 0.00 0.05
ARNA 150911P00000500 P 09/11/15 0.5 0.00 0.05
ARNA 150911P00001000 P 09/11/15 1.0 0.00 0.05
ARNA 150911P00001500 P 09/11/15 1.5 0.00 0.05
ARNA 150911P00002000 P 09/11/15 2.0 0.00 0.05
ARNA 150911P00002500 P 09/11/15 2.5 0.00 0.05
ARNA 150911P00003000 P 09/11/15 3.0 0.00 0.05
ARNA 150911P00003500 P 09/11/15 3.5 0.05 0.12
ARNA 150911P00004000 P 09/11/15 4.0 0.22 0.33
ARNA 150911P00004500 P 09/11/15 4.5 0.56 0.71
ARNA 150911P00005000 P 09/11/15 5.0 0.99 1.18
ARNA 150911P00005500 P 09/11/15 5.5 0.00 4.50
ARNA 150911P00006000 P 09/11/15 6.0 0.61 2.55
ARNA 150911P00006500 P 09/11/15 6.5 0.19 4.70
ARNA 150911P00007000 P 09/11/15 7.0 1.30 3.35
ARNA 150911P00007500 P 09/11/15 7.5 1.22 5.75
ARNA 150911P00008000 P 09/11/15 8.0 1.99 6.35
ARNA 150918C00000500 C 09/18/15 0.5 3.20 3.60
ARNA 150918C00001000 C 09/18/15 1.0 2.80 3.20
ARNA 150918C00001500 C 09/18/15 1.5 2.30 2.66
ARNA 150918C00002000 C 09/18/15 2.0 1.81 2.17
ARNA 150918C00002500 C 09/18/15 2.5 1.35 1.68
ARNA 150918C00003000 C 09/18/15 3.0 0.87 1.20
ARNA 150918C00003500 C 09/18/15 3.5 0.48 0.58
ARNA 150918C00004000 C 09/18/15 4.0 0.25 0.28
ARNA 150918C00004500 C 09/18/15 4.5 0.07 0.10
ARNA 150918C00005000 C 09/18/15 5.0 0.02 0.07
ARNA 150918C00005500 C 09/18/15 5.5 0.00 0.05
ARNA 150918C00006000 C 09/18/15 6.0 0.00 0.05
ARNA 150918C00007000 C 09/18/15 7.0 0.00 0.05
ARNA 150918C00008000 C 09/18/15 8.0 0.00 0.05
ARNA 150918C00009000 C 09/18/15 9.0 0.00 0.05
ARNA 150918P00000500 P 09/18/15 0.5 0.00 0.05
ARNA 150918P00001000 P 09/18/15 1.0 0.00 0.05
ARNA 150918P00001500 P 09/18/15 1.5 0.00 0.05
ARNA 150918P00002000 P 09/18/15 2.0 0.00 0.05
ARNA 150918P00002500 P 09/18/15 2.5 0.00 0.05
ARNA 150918P00003000 P 09/18/15 3.0 0.00 0.05
ARNA 150918P00003500 P 09/18/15 3.5 0.08 0.13
ARNA 150918P00004000 P 09/18/15 4.0 0.27 0.35
ARNA 150918P00004500 P 09/18/15 4.5 0.60 0.73
ARNA 150918P00005000 P 09/18/15 5.0 1.04 1.17
ARNA 150918P00005500 P 09/18/15 5.5 1.35 1.70
ARNA 150918P00006000 P 09/18/15 6.0 1.84 2.20
ARNA 150918P00007000 P 09/18/15 7.0 2.85 3.20
ARNA 150918P00008000 P 09/18/15 8.0 3.60 4.30
ARNA 150918P00009000 P 09/18/15 9.0 4.80 5.20
ARNA 151016C00000500 C 10/16/15 0.5 3.30 3.70
ARNA 151016C00001000 C 10/16/15 1.0 2.80 3.15
ARNA 151016C00001500 C 10/16/15 1.5 2.31 2.68
ARNA 151016C00002000 C 10/16/15 2.0 1.82 2.09
ARNA 151016C00002500 C 10/16/15 2.5 1.36 1.70
ARNA 151016C00003000 C 10/16/15 3.0 0.93 1.04
ARNA 151016C00003500 C 10/16/15 3.5 0.56 0.65
ARNA 151016C00004000 C 10/16/15 4.0 0.29 0.37
ARNA 151016C00004500 C 10/16/15 4.5 0.13 0.21
ARNA 151016C00005000 C 10/16/15 5.0 0.05 0.13
ARNA 151016C00005500 C 10/16/15 5.5 0.02 0.05
ARNA 151016C00006000 C 10/16/15 6.0 0.00 0.06
ARNA 151016C00007000 C 10/16/15 7.0 0.00 0.05
ARNA 151016C00008000 C 10/16/15 8.0 0.00 0.05
ARNA 151016C00009000 C 10/16/15 9.0 0.00 0.05
ARNA 151016C00010000 C 10/16/15 10.0 0.00 0.05
ARNA 151016P00000500 P 10/16/15 0.5 0.00 0.05
ARNA 151016P00001000 P 10/16/15 1.0 0.00 0.05
ARNA 151016P00001500 P 10/16/15 1.5 0.00 0.05
ARNA 151016P00002000 P 10/16/15 2.0 0.00 0.05
ARNA 151016P00002500 P 10/16/15 2.5 0.00 0.05
ARNA 151016P00003000 P 10/16/15 3.0 0.03 0.09
ARNA 151016P00003500 P 10/16/15 3.5 0.15 0.21
ARNA 151016P00004000 P 10/16/15 4.0 0.35 0.43
ARNA 151016P00004500 P 10/16/15 4.5 0.68 0.80
ARNA 151016P00005000 P 10/16/15 5.0 1.08 1.23
ARNA 151016P00005500 P 10/16/15 5.5 1.56 1.69
ARNA 151016P00006000 P 10/16/15 6.0 1.84 2.17
ARNA 151016P00007000 P 10/16/15 7.0 2.83 3.20
ARNA 151016P00008000 P 10/16/15 8.0 3.85 4.30
ARNA 151016P00009000 P 10/16/15 9.0 4.85 5.20
ARNA 151016P00010000 P 10/16/15 10.0 5.60 6.30
ARNA 160115C00000500 C 01/15/16 0.5 3.20 3.90
ARNA 160115C00001000 C 01/15/16 1.0 2.81 3.10
ARNA 160115C00001500 C 01/15/16 1.5 2.31 2.59
ARNA 160115C00002000 C 01/15/16 2.0 1.87 2.24
ARNA 160115C00002500 C 01/15/16 2.5 1.45 1.59
ARNA 160115C00003000 C 01/15/16 3.0 1.05 1.20
ARNA 160115C00003500 C 01/15/16 3.5 0.77 0.86
ARNA 160115C00004000 C 01/15/16 4.0 0.55 0.59
ARNA 160115C00004500 C 01/15/16 4.5 0.35 0.42
ARNA 160115C00005000 C 01/15/16 5.0 0.25 0.28
ARNA 160115C00005500 C 01/15/16 5.5 0.10 0.24
ARNA 160115C00006000 C 01/15/16 6.0 0.06 0.15
ARNA 160115C00007000 C 01/15/16 7.0 0.05 0.10
ARNA 160115C00008000 C 01/15/16 8.0 0.00 0.06
ARNA 160115C00009000 C 01/15/16 9.0 0.00 0.05
ARNA 160115C00010000 C 01/15/16 10.0 0.00 0.05
ARNA 160115C00012000 C 01/15/16 12.0 0.00 0.04
ARNA 160115P00000500 P 01/15/16 0.5 0.00 0.05
ARNA 160115P00001000 P 01/15/16 1.0 0.00 0.05
ARNA 160115P00001500 P 01/15/16 1.5 0.00 0.05
ARNA 160115P00002000 P 01/15/16 2.0 0.00 0.05
ARNA 160115P00002500 P 01/15/16 2.5 0.05 0.12
ARNA 160115P00003000 P 01/15/16 3.0 0.12 0.23
ARNA 160115P00003500 P 01/15/16 3.5 0.34 0.40
ARNA 160115P00004000 P 01/15/16 4.0 0.58 0.65
ARNA 160115P00004500 P 01/15/16 4.5 0.87 1.00
ARNA 160115P00005000 P 01/15/16 5.0 1.26 1.40
ARNA 160115P00005500 P 01/15/16 5.5 1.66 1.83
ARNA 160115P00006000 P 01/15/16 6.0 2.10 2.27
ARNA 160115P00007000 P 01/15/16 7.0 3.00 3.25
ARNA 160115P00008000 P 01/15/16 8.0 3.85 4.20
ARNA 160115P00009000 P 01/15/16 9.0 4.75 5.30
ARNA 160115P00010000 P 01/15/16 10.0 5.80 6.20
ARNA 160115P00012000 P 01/15/16 12.0 7.60 8.30
ARNA 170120C00000500 C 01/20/17 0.5 3.30 3.85
ARNA 170120C00001000 C 01/20/17 1.0 2.79 3.40
ARNA 170120C00001500 C 01/20/17 1.5 2.15 3.50
ARNA 170120C00002000 C 01/20/17 2.0 2.03 2.48
ARNA 170120C00002500 C 01/20/17 2.5 1.68 2.17
ARNA 170120C00003000 C 01/20/17 3.0 1.48 1.91
ARNA 170120C00003500 C 01/20/17 3.5 1.22 1.70
ARNA 170120C00004000 C 01/20/17 4.0 1.08 1.30
ARNA 170120C00004500 C 01/20/17 4.5 0.85 1.20
ARNA 170120C00005000 C 01/20/17 5.0 0.91 1.23
ARNA 170120C00005500 C 01/20/17 5.5 0.76 0.90
ARNA 170120C00007000 C 01/20/17 7.0 0.55 0.65
ARNA 170120C00010000 C 01/20/17 10.0 0.13 0.46
ARNA 170120P00000500 P 01/20/17 0.5 0.00 0.05
ARNA 170120P00001000 P 01/20/17 1.0 0.02 0.14
ARNA 170120P00001500 P 01/20/17 1.5 0.08 0.27
ARNA 170120P00002000 P 01/20/17 2.0 0.18 0.45
ARNA 170120P00002500 P 01/20/17 2.5 0.31 0.60
ARNA 170120P00003000 P 01/20/17 3.0 0.52 0.85
ARNA 170120P00003500 P 01/20/17 3.5 0.74 1.09
ARNA 170120P00004000 P 01/20/17 4.0 1.01 1.43
ARNA 170120P00004500 P 01/20/17 4.5 1.35 1.74
ARNA 170120P00005000 P 01/20/17 5.0 1.68 2.08
ARNA 170120P00005500 P 01/20/17 5.5 2.06 2.63
ARNA 170120P00007000 P 01/20/17 7.0 3.30 3.90
ARNA 170120P00010000 P 01/20/17 10.0 6.05 6.50

OPRA data is delayed 15 minutes.