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 (2014-06-13)Premium Content

Arena Pharmaceuticals Inc (ARNA)
As of Aug 1 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ARNA 140808C00000500 C 08/08/14 0.5 3.05 4.80
ARNA 140808C00001000 C 08/08/14 1.0 2.74 4.30
ARNA 140808C00001500 C 08/08/14 1.5 2.25 3.80
ARNA 140808C00002000 C 08/08/14 2.0 2.33 3.30
ARNA 140808C00002500 C 08/08/14 2.5 1.84 2.76
ARNA 140808C00003000 C 08/08/14 3.0 0.75 2.25
ARNA 140808C00003500 C 08/08/14 3.5 0.25 1.56
ARNA 140808C00004000 C 08/08/14 4.0 0.27 0.68
ARNA 140808C00004500 C 08/08/14 4.5 0.11 0.14
ARNA 140808C00005000 C 08/08/14 5.0 0.00 0.05
ARNA 140808C00005500 C 08/08/14 5.5 0.00 0.05
ARNA 140808C00006000 C 08/08/14 6.0 0.00 0.19
ARNA 140808C00006500 C 08/08/14 6.5 0.00 0.19
ARNA 140808C00007000 C 08/08/14 7.0 0.00 0.19
ARNA 140808C00007500 C 08/08/14 7.5 0.00 0.19
ARNA 140808C00008000 C 08/08/14 8.0 0.00 0.19
ARNA 140808C00008500 C 08/08/14 8.5 0.00 0.19
ARNA 140808C00009000 C 08/08/14 9.0 0.00 0.19
ARNA 140808C00009500 C 08/08/14 9.5 0.00 0.19
ARNA 140808C00010000 C 08/08/14 10.0 0.00 0.17
ARNA 140808C00010500 C 08/08/14 10.5 0.00 0.19
ARNA 140808C00011000 C 08/08/14 11.0 0.00 0.19
ARNA 140808C00011500 C 08/08/14 11.5 0.00 0.19
ARNA 140808P00000500 P 08/08/14 0.5 0.00 0.19
ARNA 140808P00001000 P 08/08/14 1.0 0.00 0.19
ARNA 140808P00001500 P 08/08/14 1.5 0.00 0.19
ARNA 140808P00002000 P 08/08/14 2.0 0.00 0.18
ARNA 140808P00002500 P 08/08/14 2.5 0.00 0.19
ARNA 140808P00003000 P 08/08/14 3.0 0.00 0.19
ARNA 140808P00003500 P 08/08/14 3.5 0.00 0.19
ARNA 140808P00004000 P 08/08/14 4.0 0.00 0.05
ARNA 140808P00004500 P 08/08/14 4.5 0.15 0.21
ARNA 140808P00005000 P 08/08/14 5.0 0.15 0.68
ARNA 140808P00005500 P 08/08/14 5.5 0.65 1.18
ARNA 140808P00006000 P 08/08/14 6.0 0.74 1.69
ARNA 140808P00006500 P 08/08/14 6.5 1.24 2.75
ARNA 140808P00007000 P 08/08/14 7.0 1.74 3.30
ARNA 140808P00007500 P 08/08/14 7.5 2.24 3.80
ARNA 140808P00008000 P 08/08/14 8.0 2.74 4.30
ARNA 140808P00008500 P 08/08/14 8.5 3.20 4.80
ARNA 140808P00009000 P 08/08/14 9.0 3.70 5.45
ARNA 140808P00009500 P 08/08/14 9.5 4.20 5.95
ARNA 140808P00010000 P 08/08/14 10.0 3.25 7.65
ARNA 140808P00010500 P 08/08/14 10.5 3.75 8.15
ARNA 140808P00011000 P 08/08/14 11.0 4.25 8.65
ARNA 140808P00011500 P 08/08/14 11.5 4.75 9.15
ARNA 140816C00000500 C 08/16/14 0.5 3.50 4.70
ARNA 140816C00001000 C 08/16/14 1.0 3.30 4.25
ARNA 140816C00001500 C 08/16/14 1.5 2.83 3.70
ARNA 140816C00002000 C 08/16/14 2.0 2.05 3.25
ARNA 140816C00002500 C 08/16/14 2.5 1.67 2.71
ARNA 140816C00003000 C 08/16/14 3.0 1.35 1.92
ARNA 140816C00003500 C 08/16/14 3.5 0.88 1.40
ARNA 140816C00004000 C 08/16/14 4.0 0.50 0.66
ARNA 140816C00004500 C 08/16/14 4.5 0.16 0.21
ARNA 140816C00005000 C 08/16/14 5.0 0.01 0.06
ARNA 140816C00005500 C 08/16/14 5.5 0.00 0.05
ARNA 140816C00006000 C 08/16/14 6.0 0.00 0.03
ARNA 140816C00006500 C 08/16/14 6.5 0.00 0.11
ARNA 140816C00007000 C 08/16/14 7.0 0.00 0.07
ARNA 140816C00007500 C 08/16/14 7.5 0.00 0.11
ARNA 140816C00008000 C 08/16/14 8.0 0.00 0.10
ARNA 140816C00008500 C 08/16/14 8.5 0.00 0.11
ARNA 140816C00009000 C 08/16/14 9.0 0.00 0.10
ARNA 140816C00009500 C 08/16/14 9.5 0.00 0.11
ARNA 140816C00010000 C 08/16/14 10.0 0.00 0.12
ARNA 140816C00011000 C 08/16/14 11.0 0.00 0.12
ARNA 140816C00012000 C 08/16/14 12.0 0.00 0.12
ARNA 140816C00013000 C 08/16/14 13.0 0.00 0.11
ARNA 140816P00000500 P 08/16/14 0.5 0.00 0.12
ARNA 140816P00001000 P 08/16/14 1.0 0.00 0.13
ARNA 140816P00001500 P 08/16/14 1.5 0.00 0.12
ARNA 140816P00002000 P 08/16/14 2.0 0.00 0.13
ARNA 140816P00002500 P 08/16/14 2.5 0.00 0.13
ARNA 140816P00003000 P 08/16/14 3.0 0.00 0.04
ARNA 140816P00003500 P 08/16/14 3.5 0.00 0.14
ARNA 140816P00004000 P 08/16/14 4.0 0.05 0.11
ARNA 140816P00004500 P 08/16/14 4.5 0.20 0.29
ARNA 140816P00005000 P 08/16/14 5.0 0.55 0.67
ARNA 140816P00005500 P 08/16/14 5.5 0.40 1.17
ARNA 140816P00006000 P 08/16/14 6.0 1.15 1.95
ARNA 140816P00006500 P 08/16/14 6.5 1.31 2.45
ARNA 140816P00007000 P 08/16/14 7.0 1.91 2.68
ARNA 140816P00007500 P 08/16/14 7.5 2.38 3.45
ARNA 140816P00008000 P 08/16/14 8.0 2.81 3.70
ARNA 140816P00008500 P 08/16/14 8.5 3.25 4.45
ARNA 140816P00009000 P 08/16/14 9.0 3.75 4.75
ARNA 140816P00009500 P 08/16/14 9.5 4.25 5.50
ARNA 140816P00010000 P 08/16/14 10.0 4.65 5.85
ARNA 140816P00011000 P 08/16/14 11.0 5.50 7.80
ARNA 140816P00012000 P 08/16/14 12.0 6.65 7.90
ARNA 140816P00013000 P 08/16/14 13.0 6.20 10.55
ARNA 140822C00000500 C 08/22/14 0.5 3.00 5.35
ARNA 140822C00001000 C 08/22/14 1.0 3.00 4.70
ARNA 140822C00001500 C 08/22/14 1.5 2.82 4.20
ARNA 140822C00002000 C 08/22/14 2.0 2.32 3.10
ARNA 140822C00002500 C 08/22/14 2.5 1.84 2.93
ARNA 140822C00003000 C 08/22/14 3.0 1.36 2.12
ARNA 140822C00003500 C 08/22/14 3.5 0.86 1.31
ARNA 140822C00004000 C 08/22/14 4.0 0.35 1.03
ARNA 140822C00004500 C 08/22/14 4.5 0.16 0.24
ARNA 140822C00005000 C 08/22/14 5.0 0.00 0.24
ARNA 140822C00005500 C 08/22/14 5.5 0.00 0.04
ARNA 140822C00006000 C 08/22/14 6.0 0.00 0.25
ARNA 140822C00006500 C 08/22/14 6.5 0.00 0.25
ARNA 140822C00007000 C 08/22/14 7.0 0.00 0.21
ARNA 140822C00007500 C 08/22/14 7.5 0.00 0.25
ARNA 140822C00008000 C 08/22/14 8.0 0.00 0.18
ARNA 140822C00008500 C 08/22/14 8.5 0.00 0.18
ARNA 140822C00009000 C 08/22/14 9.0 0.00 0.15
ARNA 140822C00009500 C 08/22/14 9.5 0.00 0.19
ARNA 140822C00010000 C 08/22/14 10.0 0.00 0.17
ARNA 140822C00010500 C 08/22/14 10.5 0.00 0.25
ARNA 140822C00011000 C 08/22/14 11.0 0.00 0.25
ARNA 140822C00011500 C 08/22/14 11.5 0.00 0.20
ARNA 140822P00000500 P 08/22/14 0.5 0.00 0.25
ARNA 140822P00001000 P 08/22/14 1.0 0.00 0.19
ARNA 140822P00001500 P 08/22/14 1.5 0.00 0.25
ARNA 140822P00002000 P 08/22/14 2.0 0.00 0.25
ARNA 140822P00002500 P 08/22/14 2.5 0.00 0.25
ARNA 140822P00003000 P 08/22/14 3.0 0.00 0.17
ARNA 140822P00003500 P 08/22/14 3.5 0.00 0.19
ARNA 140822P00004000 P 08/22/14 4.0 0.00 0.20
ARNA 140822P00004500 P 08/22/14 4.5 0.21 0.37
ARNA 140822P00005000 P 08/22/14 5.0 0.00 0.81
ARNA 140822P00005500 P 08/22/14 5.5 0.00 1.83
ARNA 140822P00006000 P 08/22/14 6.0 0.00 2.56
ARNA 140822P00006500 P 08/22/14 6.5 0.52 2.98
ARNA 140822P00007000 P 08/22/14 7.0 0.90 3.90
ARNA 140822P00007500 P 08/22/14 7.5 1.41 4.40
ARNA 140822P00008000 P 08/22/14 8.0 1.92 4.90
ARNA 140822P00008500 P 08/22/14 8.5 2.42 5.40
ARNA 140822P00009000 P 08/22/14 9.0 2.92 5.90
ARNA 140822P00009500 P 08/22/14 9.5 4.20 6.40
ARNA 140822P00010000 P 08/22/14 10.0 3.15 7.50
ARNA 140822P00010500 P 08/22/14 10.5 3.75 8.00
ARNA 140822P00011000 P 08/22/14 11.0 4.15 8.50
ARNA 140822P00011500 P 08/22/14 11.5 4.75 9.00
ARNA 140829C00000500 C 08/29/14 0.5 3.00 5.05
ARNA 140829C00001000 C 08/29/14 1.0 2.47 5.10
ARNA 140829C00001500 C 08/29/14 1.5 2.83 3.80
ARNA 140829C00002000 C 08/29/14 2.0 1.46 4.10
ARNA 140829C00002500 C 08/29/14 2.5 1.48 2.87
ARNA 140829C00003000 C 08/29/14 3.0 1.34 2.08
ARNA 140829C00003500 C 08/29/14 3.5 0.88 1.64
ARNA 140829C00004000 C 08/29/14 4.0 0.21 0.76
ARNA 140829C00004500 C 08/29/14 4.5 0.17 0.45
ARNA 140829C00005000 C 08/29/14 5.0 0.05 0.10
ARNA 140829C00005500 C 08/29/14 5.5 0.00 0.49
ARNA 140829C00006000 C 08/29/14 6.0 0.00 0.26
ARNA 140829C00006500 C 08/29/14 6.5 0.00 0.28
ARNA 140829C00007000 C 08/29/14 7.0 0.00 0.28
ARNA 140829C00007500 C 08/29/14 7.5 0.00 0.28
ARNA 140829C00008000 C 08/29/14 8.0 0.00 0.18
ARNA 140829C00008500 C 08/29/14 8.5 0.00 0.18
ARNA 140829C00009000 C 08/29/14 9.0 0.00 0.18
ARNA 140829C00009500 C 08/29/14 9.5 0.00 0.46
ARNA 140829C00010000 C 08/29/14 10.0 0.00 0.17
ARNA 140829P00000500 P 08/29/14 0.5 0.00 0.18
ARNA 140829P00001000 P 08/29/14 1.0 0.00 0.27
ARNA 140829P00001500 P 08/29/14 1.5 0.00 0.27
ARNA 140829P00002000 P 08/29/14 2.0 0.00 0.28
ARNA 140829P00002500 P 08/29/14 2.5 0.00 0.17
ARNA 140829P00003000 P 08/29/14 3.0 0.00 0.27
ARNA 140829P00003500 P 08/29/14 3.5 0.00 0.54
ARNA 140829P00004000 P 08/29/14 4.0 0.00 0.20
ARNA 140829P00004500 P 08/29/14 4.5 0.00 0.46
ARNA 140829P00005000 P 08/29/14 5.0 0.00 0.78
ARNA 140829P00005500 P 08/29/14 5.5 0.00 2.09
ARNA 140829P00006000 P 08/29/14 6.0 0.00 2.55
ARNA 140829P00006500 P 08/29/14 6.5 0.50 3.05
ARNA 140829P00007000 P 08/29/14 7.0 1.00 3.60
ARNA 140829P00007500 P 08/29/14 7.5 1.49 4.10
ARNA 140829P00008000 P 08/29/14 8.0 1.99 4.60
ARNA 140829P00008500 P 08/29/14 8.5 2.40 5.55
ARNA 140829P00009000 P 08/29/14 9.0 2.88 6.05
ARNA 140829P00009500 P 08/29/14 9.5 3.00 6.50
ARNA 140829P00010000 P 08/29/14 10.0 3.15 7.50
ARNA 140905C00000500 C 09/05/14 0.5 3.00 5.70
ARNA 140905C00001000 C 09/05/14 1.0 3.00 4.70
ARNA 140905C00001500 C 09/05/14 1.5 2.21 4.55
ARNA 140905C00002000 C 09/05/14 2.0 1.83 4.55
ARNA 140905C00002500 C 09/05/14 2.5 1.75 3.55
ARNA 140905C00003000 C 09/05/14 3.0 1.36 3.30
ARNA 140905C00003500 C 09/05/14 3.5 0.88 1.60
ARNA 140905C00004000 C 09/05/14 4.0 0.49 1.09
ARNA 140905C00004500 C 09/05/14 4.5 0.24 0.72
ARNA 140905C00005000 C 09/05/14 5.0 0.00 0.24
ARNA 140905C00005500 C 09/05/14 5.5 0.00 0.27
ARNA 140905C00006000 C 09/05/14 6.0 0.00 0.26
ARNA 140905C00006500 C 09/05/14 6.5 0.00 0.25
ARNA 140905C00007000 C 09/05/14 7.0 0.00 0.26
ARNA 140905C00007500 C 09/05/14 7.5 0.00 0.26
ARNA 140905C00008000 C 09/05/14 8.0 0.00 0.25
ARNA 140905C00008500 C 09/05/14 8.5 0.00 0.25
ARNA 140905C00009000 C 09/05/14 9.0 0.00 0.25
ARNA 140905C00009500 C 09/05/14 9.5 0.00 0.25
ARNA 140905P00000500 P 09/05/14 0.5 0.00 0.25
ARNA 140905P00001000 P 09/05/14 1.0 0.00 0.52
ARNA 140905P00001500 P 09/05/14 1.5 0.00 0.25
ARNA 140905P00002000 P 09/05/14 2.0 0.00 0.25
ARNA 140905P00002500 P 09/05/14 2.5 0.00 0.25
ARNA 140905P00003000 P 09/05/14 3.0 0.00 0.14
ARNA 140905P00003500 P 09/05/14 3.5 0.00 0.16
ARNA 140905P00004000 P 09/05/14 4.0 0.08 0.19
ARNA 140905P00004500 P 09/05/14 4.5 0.11 0.42
ARNA 140905P00005000 P 09/05/14 5.0 0.21 0.75
ARNA 140905P00005500 P 09/05/14 5.5 0.22 1.22
ARNA 140905P00006000 P 09/05/14 6.0 1.07 1.81
ARNA 140905P00006500 P 09/05/14 6.5 1.45 3.45
ARNA 140905P00007000 P 09/05/14 7.0 1.70 3.10
ARNA 140905P00007500 P 09/05/14 7.5 1.55 5.00
ARNA 140905P00008000 P 09/05/14 8.0 1.30 5.55
ARNA 140905P00008500 P 09/05/14 8.5 1.90 6.05
ARNA 140905P00009000 P 09/05/14 9.0 2.30 6.55
ARNA 140905P00009500 P 09/05/14 9.5 2.90 7.00
ARNA 140912C00000500 C 09/12/14 0.5 2.86 5.90
ARNA 140912C00001000 C 09/12/14 1.0 2.35 4.05
ARNA 140912C00001500 C 09/12/14 1.5 1.91 3.85
ARNA 140912C00002000 C 09/12/14 2.0 2.30 3.05
ARNA 140912C00002500 C 09/12/14 2.5 0.00 4.20
ARNA 140912C00003000 C 09/12/14 3.0 0.00 3.75
ARNA 140912C00003500 C 09/12/14 3.5 0.00 3.20
ARNA 140912C00004000 C 09/12/14 4.0 0.25 1.00
ARNA 140912C00004500 C 09/12/14 4.5 0.11 0.70
ARNA 140912C00005000 C 09/12/14 5.0 0.00 0.20
ARNA 140912C00005500 C 09/12/14 5.5 0.00 0.05
ARNA 140912C00006000 C 09/12/14 6.0 0.00 0.46
ARNA 140912C00006500 C 09/12/14 6.5 0.00 0.52
ARNA 140912C00007000 C 09/12/14 7.0 0.00 0.25
ARNA 140912C00007500 C 09/12/14 7.5 0.00 0.17
ARNA 140912C00008000 C 09/12/14 8.0 0.00 0.17
ARNA 140912C00008500 C 09/12/14 8.5 0.00 0.30
ARNA 140912C00009000 C 09/12/14 9.0 0.00 0.26
ARNA 140912C00009500 C 09/12/14 9.5 0.00 0.64
ARNA 140912P00000500 P 09/12/14 0.5 0.00 0.16
ARNA 140912P00001000 P 09/12/14 1.0 0.00 0.19
ARNA 140912P00001500 P 09/12/14 1.5 0.00 0.51
ARNA 140912P00002000 P 09/12/14 2.0 0.00 0.51
ARNA 140912P00002500 P 09/12/14 2.5 0.00 0.51
ARNA 140912P00003000 P 09/12/14 3.0 0.00 0.26
ARNA 140912P00003500 P 09/12/14 3.5 0.00 0.51
ARNA 140912P00004000 P 09/12/14 4.0 0.09 0.22
ARNA 140912P00004500 P 09/12/14 4.5 0.00 0.53
ARNA 140912P00005000 P 09/12/14 5.0 0.14 0.79
ARNA 140912P00005500 P 09/12/14 5.5 0.50 1.25
ARNA 140912P00006000 P 09/12/14 6.0 0.98 1.82
ARNA 140912P00006500 P 09/12/14 6.5 0.04 3.55
ARNA 140912P00007000 P 09/12/14 7.0 0.35 4.55
ARNA 140912P00007500 P 09/12/14 7.5 0.90 4.25
ARNA 140912P00008000 P 09/12/14 8.0 1.34 4.70
ARNA 140912P00008500 P 09/12/14 8.5 1.90 4.30
ARNA 140912P00009000 P 09/12/14 9.0 2.64 5.00
ARNA 140912P00009500 P 09/12/14 9.5 2.90 5.40
ARNA 140920C00001000 C 09/20/14 1.0 3.35 4.25
ARNA 140920C00002000 C 09/20/14 2.0 2.37 3.25
ARNA 140920C00003000 C 09/20/14 3.0 1.41 2.09
ARNA 140920C00004000 C 09/20/14 4.0 0.55 0.99
ARNA 140920C00005000 C 09/20/14 5.0 0.12 0.15
ARNA 140920C00006000 C 09/20/14 6.0 0.04 0.06
ARNA 140920C00007000 C 09/20/14 7.0 0.00 0.16
ARNA 140920C00008000 C 09/20/14 8.0 0.00 0.08
ARNA 140920C00009000 C 09/20/14 9.0 0.00 0.13
ARNA 140920C00010000 C 09/20/14 10.0 0.00 0.13
ARNA 140920C00011000 C 09/20/14 11.0 0.00 0.13
ARNA 140920C00012000 C 09/20/14 12.0 0.00 0.13
ARNA 140920P00001000 P 09/20/14 1.0 0.00 0.13
ARNA 140920P00002000 P 09/20/14 2.0 0.00 0.15
ARNA 140920P00003000 P 09/20/14 3.0 0.00 0.19
ARNA 140920P00004000 P 09/20/14 4.0 0.11 0.20
ARNA 140920P00005000 P 09/20/14 5.0 0.57 0.77
ARNA 140920P00006000 P 09/20/14 6.0 1.53 1.70
ARNA 140920P00007000 P 09/20/14 7.0 1.97 2.68
ARNA 140920P00008000 P 09/20/14 8.0 3.00 3.70
ARNA 140920P00009000 P 09/20/14 9.0 4.00 4.70
ARNA 140920P00010000 P 09/20/14 10.0 5.00 5.70
ARNA 140920P00011000 P 09/20/14 11.0 5.95 6.70
ARNA 140920P00012000 P 09/20/14 12.0 6.95 7.70
ARNA 141018C00001000 C 10/18/14 1.0 3.30 4.15
ARNA 141018C00002000 C 10/18/14 2.0 2.25 3.15
ARNA 141018C00003000 C 10/18/14 3.0 1.41 2.09
ARNA 141018C00004000 C 10/18/14 4.0 0.69 1.00
ARNA 141018C00005000 C 10/18/14 5.0 0.25 0.30
ARNA 141018C00006000 C 10/18/14 6.0 0.08 0.12
ARNA 141018C00007000 C 10/18/14 7.0 0.05 0.10
ARNA 141018C00008000 C 10/18/14 8.0 0.01 0.05
ARNA 141018C00009000 C 10/18/14 9.0 0.00 0.14
ARNA 141018C00010000 C 10/18/14 10.0 0.00 0.15
ARNA 141018C00011000 C 10/18/14 11.0 0.00 0.16
ARNA 141018C00012000 C 10/18/14 12.0 0.00 0.18
ARNA 141018C00013000 C 10/18/14 13.0 0.00 0.18
ARNA 141018C00014000 C 10/18/14 14.0 0.00 0.13
ARNA 141018P00001000 P 10/18/14 1.0 0.00 0.15
ARNA 141018P00002000 P 10/18/14 2.0 0.00 0.19
ARNA 141018P00003000 P 10/18/14 3.0 0.00 0.16
ARNA 141018P00004000 P 10/18/14 4.0 0.20 0.33
ARNA 141018P00005000 P 10/18/14 5.0 0.60 0.89
ARNA 141018P00006000 P 10/18/14 6.0 1.60 1.76
ARNA 141018P00007000 P 10/18/14 7.0 2.56 2.70
ARNA 141018P00008000 P 10/18/14 8.0 2.96 3.70
ARNA 141018P00009000 P 10/18/14 9.0 3.95 4.70
ARNA 141018P00010000 P 10/18/14 10.0 4.85 5.70
ARNA 141018P00011000 P 10/18/14 11.0 5.75 6.70
ARNA 141018P00012000 P 10/18/14 12.0 6.85 7.70
ARNA 141018P00013000 P 10/18/14 13.0 6.75 8.70
ARNA 141018P00014000 P 10/18/14 14.0 7.20 11.50
ARNA 150117C00001000 C 01/17/15 1.0 3.05 4.60
ARNA 150117C00002000 C 01/17/15 2.0 1.63 2.92
ARNA 150117C00003000 C 01/17/15 3.0 1.60 1.90
ARNA 150117C00004000 C 01/17/15 4.0 0.98 1.04
ARNA 150117C00005000 C 01/17/15 5.0 0.55 0.60
ARNA 150117C00006000 C 01/17/15 6.0 0.29 0.36
ARNA 150117C00007000 C 01/17/15 7.0 0.20 0.24
ARNA 150117C00008000 C 01/17/15 8.0 0.10 0.20
ARNA 150117C00009000 C 01/17/15 9.0 0.10 0.11
ARNA 150117C00010000 C 01/17/15 10.0 0.08 0.09
ARNA 150117C00011000 C 01/17/15 11.0 0.00 0.12
ARNA 150117C00012000 C 01/17/15 12.0 0.05 0.10
ARNA 150117C00013000 C 01/17/15 13.0 0.00 0.15
ARNA 150117C00015000 C 01/17/15 15.0 0.01 0.05
ARNA 150117C00017000 C 01/17/15 17.0 0.01 0.12
ARNA 150117P00001000 P 01/17/15 1.0 0.00 0.05
ARNA 150117P00002000 P 01/17/15 2.0 0.00 0.05
ARNA 150117P00003000 P 01/17/15 3.0 0.18 0.24
ARNA 150117P00004000 P 01/17/15 4.0 0.53 0.61
ARNA 150117P00005000 P 01/17/15 5.0 1.10 1.22
ARNA 150117P00006000 P 01/17/15 6.0 1.85 1.99
ARNA 150117P00007000 P 01/17/15 7.0 2.69 2.87
ARNA 150117P00008000 P 01/17/15 8.0 3.15 3.80
ARNA 150117P00009000 P 01/17/15 9.0 4.10 4.80
ARNA 150117P00010000 P 01/17/15 10.0 5.05 5.75
ARNA 150117P00011000 P 01/17/15 11.0 5.60 6.75
ARNA 150117P00012000 P 01/17/15 12.0 6.75 7.75
ARNA 150117P00013000 P 01/17/15 13.0 7.55 9.40
ARNA 150117P00015000 P 01/17/15 15.0 9.70 10.75
ARNA 150117P00017000 P 01/17/15 17.0 10.25 14.50
ARNA 160115C00003000 C 01/15/16 3.0 1.98 2.80
ARNA 160115C00004000 C 01/15/16 4.0 1.42 2.00
ARNA 160115C00005000 C 01/15/16 5.0 1.12 1.45
ARNA 160115C00007000 C 01/15/16 7.0 0.75 0.85
ARNA 160115C00010000 C 01/15/16 10.0 0.40 0.51
ARNA 160115C00012000 C 01/15/16 12.0 0.30 0.39
ARNA 160115P00003000 P 01/15/16 3.0 0.51 0.73
ARNA 160115P00004000 P 01/15/16 4.0 1.06 1.15
ARNA 160115P00005000 P 01/15/16 5.0 1.50 1.84
ARNA 160115P00007000 P 01/15/16 7.0 3.25 3.40
ARNA 160115P00010000 P 01/15/16 10.0 5.50 6.15
ARNA 160115P00012000 P 01/15/16 12.0 7.75 8.00

OPRA data is delayed 15 minutes.