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 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ARNA 150710C00000500 C 07/10/15 0.5 3.80 4.15
ARNA 150710C00001000 C 07/10/15 1.0 3.30 3.65
ARNA 150710C00001500 C 07/10/15 1.5 2.81 3.15
ARNA 150710C00002000 C 07/10/15 2.0 2.31 2.65
ARNA 150710C00002500 C 07/10/15 2.5 1.81 2.15
ARNA 150710C00003000 C 07/10/15 3.0 1.31 1.65
ARNA 150710C00003500 C 07/10/15 3.5 0.81 1.15
ARNA 150710C00004000 C 07/10/15 4.0 0.36 0.50
ARNA 150710C00004500 C 07/10/15 4.5 0.06 0.12
ARNA 150710C00005000 C 07/10/15 5.0 0.00 0.05
ARNA 150710C00005500 C 07/10/15 5.5 0.00 0.05
ARNA 150710C00006000 C 07/10/15 6.0 0.00 0.05
ARNA 150710C00006500 C 07/10/15 6.5 0.00 0.04
ARNA 150710C00007000 C 07/10/15 7.0 0.00 0.04
ARNA 150710C00007500 C 07/10/15 7.5 0.00 0.04
ARNA 150710C00008000 C 07/10/15 8.0 0.00 0.04
ARNA 150710C00008500 C 07/10/15 8.5 0.00 0.04
ARNA 150710P00000500 P 07/10/15 0.5 0.00 0.04
ARNA 150710P00001000 P 07/10/15 1.0 0.00 0.04
ARNA 150710P00001500 P 07/10/15 1.5 0.00 0.04
ARNA 150710P00002000 P 07/10/15 2.0 0.00 0.04
ARNA 150710P00002500 P 07/10/15 2.5 0.00 0.04
ARNA 150710P00003000 P 07/10/15 3.0 0.00 0.04
ARNA 150710P00003500 P 07/10/15 3.5 0.00 0.05
ARNA 150710P00004000 P 07/10/15 4.0 0.00 0.05
ARNA 150710P00004500 P 07/10/15 4.5 0.11 0.17
ARNA 150710P00005000 P 07/10/15 5.0 0.37 0.71
ARNA 150710P00005500 P 07/10/15 5.5 0.86 1.20
ARNA 150710P00006000 P 07/10/15 6.0 1.36 1.69
ARNA 150710P00006500 P 07/10/15 6.5 1.85 2.19
ARNA 150710P00007000 P 07/10/15 7.0 2.35 2.69
ARNA 150710P00007500 P 07/10/15 7.5 2.85 3.20
ARNA 150710P00008000 P 07/10/15 8.0 3.35 3.70
ARNA 150710P00008500 P 07/10/15 8.5 3.90 4.15
ARNA 150717C00000500 C 07/17/15 0.5 3.85 4.10
ARNA 150717C00001000 C 07/17/15 1.0 3.35 3.60
ARNA 150717C00001500 C 07/17/15 1.5 2.88 3.10
ARNA 150717C00002000 C 07/17/15 2.0 2.39 2.57
ARNA 150717C00002500 C 07/17/15 2.5 1.89 2.09
ARNA 150717C00003000 C 07/17/15 3.0 1.38 1.58
ARNA 150717C00003500 C 07/17/15 3.5 0.89 1.09
ARNA 150717C00004000 C 07/17/15 4.0 0.45 0.52
ARNA 150717C00004500 C 07/17/15 4.5 0.11 0.17
ARNA 150717C00005000 C 07/17/15 5.0 0.02 0.05
ARNA 150717C00005500 C 07/17/15 5.5 0.00 0.05
ARNA 150717C00006000 C 07/17/15 6.0 0.00 0.05
ARNA 150717C00006500 C 07/17/15 6.5 0.00 0.05
ARNA 150717C00007000 C 07/17/15 7.0 0.00 0.05
ARNA 150717C00007500 C 07/17/15 7.5 0.00 0.04
ARNA 150717C00008000 C 07/17/15 8.0 0.00 0.04
ARNA 150717C00008500 C 07/17/15 8.5 0.00 0.04
ARNA 150717C00009000 C 07/17/15 9.0 0.00 0.04
ARNA 150717C00010000 C 07/17/15 10.0 0.00 0.04
ARNA 150717C00011000 C 07/17/15 11.0 0.00 0.04
ARNA 150717P00000500 P 07/17/15 0.5 0.00 0.04
ARNA 150717P00001000 P 07/17/15 1.0 0.00 0.04
ARNA 150717P00001500 P 07/17/15 1.5 0.00 0.04
ARNA 150717P00002000 P 07/17/15 2.0 0.00 0.04
ARNA 150717P00002500 P 07/17/15 2.5 0.00 0.04
ARNA 150717P00003000 P 07/17/15 3.0 0.00 0.05
ARNA 150717P00003500 P 07/17/15 3.5 0.00 0.05
ARNA 150717P00004000 P 07/17/15 4.0 0.00 0.06
ARNA 150717P00004500 P 07/17/15 4.5 0.16 0.22
ARNA 150717P00005000 P 07/17/15 5.0 0.54 0.64
ARNA 150717P00005500 P 07/17/15 5.5 0.93 1.12
ARNA 150717P00006000 P 07/17/15 6.0 1.43 1.61
ARNA 150717P00006500 P 07/17/15 6.5 1.92 2.12
ARNA 150717P00007000 P 07/17/15 7.0 2.50 2.62
ARNA 150717P00007500 P 07/17/15 7.5 2.93 3.15
ARNA 150717P00008000 P 07/17/15 8.0 3.40 3.65
ARNA 150717P00008500 P 07/17/15 8.5 3.90 4.15
ARNA 150717P00009000 P 07/17/15 9.0 4.40 4.65
ARNA 150717P00010000 P 07/17/15 10.0 5.40 5.65
ARNA 150717P00011000 P 07/17/15 11.0 6.40 6.65
ARNA 150724C00000500 C 07/24/15 0.5 1.85 6.30
ARNA 150724C00001000 C 07/24/15 1.0 1.34 5.80
ARNA 150724C00001500 C 07/24/15 1.5 2.60 3.35
ARNA 150724C00002000 C 07/24/15 2.0 2.15 2.87
ARNA 150724C00002500 C 07/24/15 2.5 1.70 2.23
ARNA 150724C00003000 C 07/24/15 3.0 1.20 1.72
ARNA 150724C00003500 C 07/24/15 3.5 0.80 1.17
ARNA 150724C00004000 C 07/24/15 4.0 0.43 0.54
ARNA 150724C00004500 C 07/24/15 4.5 0.15 0.20
ARNA 150724C00005000 C 07/24/15 5.0 0.02 0.07
ARNA 150724C00005500 C 07/24/15 5.5 0.00 0.05
ARNA 150724C00006000 C 07/24/15 6.0 0.00 0.05
ARNA 150724C00006500 C 07/24/15 6.5 0.00 0.05
ARNA 150724C00007000 C 07/24/15 7.0 0.00 0.05
ARNA 150724C00007500 C 07/24/15 7.5 0.00 0.05
ARNA 150724C00008000 C 07/24/15 8.0 0.00 0.04
ARNA 150724C00008500 C 07/24/15 8.5 0.00 0.04
ARNA 150724P00000500 P 07/24/15 0.5 0.00 0.04
ARNA 150724P00001000 P 07/24/15 1.0 0.00 0.04
ARNA 150724P00001500 P 07/24/15 1.5 0.00 0.04
ARNA 150724P00002000 P 07/24/15 2.0 0.00 0.04
ARNA 150724P00002500 P 07/24/15 2.5 0.00 0.05
ARNA 150724P00003000 P 07/24/15 3.0 0.00 0.05
ARNA 150724P00003500 P 07/24/15 3.5 0.00 0.05
ARNA 150724P00004000 P 07/24/15 4.0 0.03 0.07
ARNA 150724P00004500 P 07/24/15 4.5 0.19 0.27
ARNA 150724P00005000 P 07/24/15 5.0 0.56 0.67
ARNA 150724P00005500 P 07/24/15 5.5 0.82 1.27
ARNA 150724P00006000 P 07/24/15 6.0 1.30 1.77
ARNA 150724P00006500 P 07/24/15 6.5 1.79 2.27
ARNA 150724P00007000 P 07/24/15 7.0 2.15 2.90
ARNA 150724P00007500 P 07/24/15 7.5 2.65 3.40
ARNA 150724P00008000 P 07/24/15 8.0 3.10 3.90
ARNA 150724P00008500 P 07/24/15 8.5 3.60 4.40
ARNA 150731C00000500 C 07/31/15 0.5 1.65 6.30
ARNA 150731C00001000 C 07/31/15 1.0 3.10 4.45
ARNA 150731C00001500 C 07/31/15 1.5 2.60 3.35
ARNA 150731C00002000 C 07/31/15 2.0 1.45 2.88
ARNA 150731C00002500 C 07/31/15 2.5 1.70 2.22
ARNA 150731C00003000 C 07/31/15 3.0 1.25 1.90
ARNA 150731C00003500 C 07/31/15 3.5 0.80 1.15
ARNA 150731C00004000 C 07/31/15 4.0 0.46 0.57
ARNA 150731C00004500 C 07/31/15 4.5 0.15 0.24
ARNA 150731C00005000 C 07/31/15 5.0 0.03 0.10
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 150731P00000500 P 07/31/15 0.5 0.00 0.04
ARNA 150731P00001000 P 07/31/15 1.0 0.00 0.04
ARNA 150731P00001500 P 07/31/15 1.5 0.00 0.04
ARNA 150731P00002000 P 07/31/15 2.0 0.00 0.04
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 0.05 0.11
ARNA 150731P00004500 P 07/31/15 4.5 0.22 0.31
ARNA 150731P00005000 P 07/31/15 5.0 0.57 0.69
ARNA 150731P00005500 P 07/31/15 5.5 0.88 1.28
ARNA 150731P00006000 P 07/31/15 6.0 1.32 1.78
ARNA 150731P00006500 P 07/31/15 6.5 1.80 2.26
ARNA 150731P00007000 P 07/31/15 7.0 2.12 2.91
ARNA 150731P00007500 P 07/31/15 7.5 2.65 3.40
ARNA 150731P00008000 P 07/31/15 8.0 3.05 4.00
ARNA 150731P00008500 P 07/31/15 8.5 3.50 4.45
ARNA 150807C00000500 C 08/07/15 0.5 1.74 6.30
ARNA 150807C00001000 C 08/07/15 1.0 3.10 3.90
ARNA 150807C00001500 C 08/07/15 1.5 1.95 3.35
ARNA 150807C00002000 C 08/07/15 2.0 1.75 3.30
ARNA 150807C00002500 C 08/07/15 2.5 0.40 2.22
ARNA 150807C00003000 C 08/07/15 3.0 1.30 1.64
ARNA 150807C00003500 C 08/07/15 3.5 0.80 1.16
ARNA 150807C00004000 C 08/07/15 4.0 0.48 0.61
ARNA 150807C00004500 C 08/07/15 4.5 0.19 0.29
ARNA 150807C00005000 C 08/07/15 5.0 0.06 0.14
ARNA 150807C00005500 C 08/07/15 5.5 0.01 0.07
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 150807P00000500 P 08/07/15 0.5 0.00 0.04
ARNA 150807P00001000 P 08/07/15 1.0 0.00 0.04
ARNA 150807P00001500 P 08/07/15 1.5 0.00 0.04
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 0.01 0.07
ARNA 150807P00004000 P 08/07/15 4.0 0.07 0.16
ARNA 150807P00004500 P 08/07/15 4.5 0.27 0.36
ARNA 150807P00005000 P 08/07/15 5.0 0.61 0.73
ARNA 150807P00005500 P 08/07/15 5.5 1.04 1.17
ARNA 150807P00006000 P 08/07/15 6.0 1.32 1.69
ARNA 150807P00006500 P 08/07/15 6.5 1.81 2.27
ARNA 150807P00007000 P 08/07/15 7.0 2.30 2.89
ARNA 150807P00007500 P 08/07/15 7.5 2.72 3.40
ARNA 150807P00008000 P 08/07/15 8.0 3.10 3.90
ARNA 150807P00008500 P 08/07/15 8.5 3.55 4.45
ARNA 150814C00000500 C 08/14/15 0.5 1.79 6.30
ARNA 150814C00001000 C 08/14/15 1.0 1.25 5.80
ARNA 150814C00001500 C 08/14/15 1.5 1.90 5.35
ARNA 150814C00002000 C 08/14/15 2.0 1.40 4.85
ARNA 150814C00002500 C 08/14/15 2.5 1.09 2.95
ARNA 150814C00003000 C 08/14/15 3.0 1.21 1.75
ARNA 150814C00003500 C 08/14/15 3.5 0.88 1.05
ARNA 150814C00004000 C 08/14/15 4.0 0.49 0.62
ARNA 150814C00004500 C 08/14/15 4.5 0.20 0.32
ARNA 150814C00005000 C 08/14/15 5.0 0.07 0.16
ARNA 150814C00005500 C 08/14/15 5.5 0.01 0.09
ARNA 150814C00006000 C 08/14/15 6.0 0.00 0.06
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 150814P00000500 P 08/14/15 0.5 0.00 0.04
ARNA 150814P00001000 P 08/14/15 1.0 0.00 0.04
ARNA 150814P00001500 P 08/14/15 1.5 0.00 0.04
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 0.08
ARNA 150814P00004000 P 08/14/15 4.0 0.07 0.18
ARNA 150814P00004500 P 08/14/15 4.5 0.25 0.38
ARNA 150814P00005000 P 08/14/15 5.0 0.62 0.75
ARNA 150814P00005500 P 08/14/15 5.5 1.03 1.18
ARNA 150814P00006000 P 08/14/15 6.0 1.28 1.81
ARNA 150814P00006500 P 08/14/15 6.5 1.77 2.29
ARNA 150814P00007000 P 08/14/15 7.0 2.17 2.86
ARNA 150814P00007500 P 08/14/15 7.5 2.62 3.50
ARNA 150814P00008000 P 08/14/15 8.0 3.05 4.05
ARNA 150814P00008500 P 08/14/15 8.5 3.55 4.50
ARNA 150821C00000500 C 08/21/15 0.5 3.80 4.10
ARNA 150821C00001000 C 08/21/15 1.0 3.35 3.60
ARNA 150821C00001500 C 08/21/15 1.5 2.89 3.10
ARNA 150821C00002000 C 08/21/15 2.0 2.39 2.60
ARNA 150821C00002500 C 08/21/15 2.5 1.88 2.10
ARNA 150821C00003000 C 08/21/15 3.0 1.36 1.61
ARNA 150821C00003500 C 08/21/15 3.5 0.93 1.04
ARNA 150821C00004000 C 08/21/15 4.0 0.57 0.64
ARNA 150821C00004500 C 08/21/15 4.5 0.27 0.32
ARNA 150821C00005000 C 08/21/15 5.0 0.12 0.15
ARNA 150821C00005500 C 08/21/15 5.5 0.03 0.10
ARNA 150821C00006000 C 08/21/15 6.0 0.01 0.06
ARNA 150821C00007000 C 08/21/15 7.0 0.00 0.05
ARNA 150821C00008000 C 08/21/15 8.0 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 0.04
ARNA 150821P00001000 P 08/21/15 1.0 0.00 0.04
ARNA 150821P00001500 P 08/21/15 1.5 0.00 0.04
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 0.02 0.09
ARNA 150821P00004000 P 08/21/15 4.0 0.11 0.18
ARNA 150821P00004500 P 08/21/15 4.5 0.31 0.38
ARNA 150821P00005000 P 08/21/15 5.0 0.64 0.77
ARNA 150821P00005500 P 08/21/15 5.5 1.07 1.20
ARNA 150821P00006000 P 08/21/15 6.0 1.46 1.64
ARNA 150821P00007000 P 08/21/15 7.0 2.44 2.63
ARNA 150821P00008000 P 08/21/15 8.0 3.40 3.65
ARNA 150821P00009000 P 08/21/15 9.0 4.40 4.65
ARNA 150918C00000500 C 09/18/15 0.5 3.85 4.10
ARNA 150918C00001000 C 09/18/15 1.0 3.35 3.60
ARNA 150918C00001500 C 09/18/15 1.5 2.87 3.10
ARNA 150918C00002000 C 09/18/15 2.0 2.37 2.59
ARNA 150918C00002500 C 09/18/15 2.5 1.89 2.10
ARNA 150918C00003000 C 09/18/15 3.0 1.40 1.62
ARNA 150918C00003500 C 09/18/15 3.5 0.97 1.08
ARNA 150918C00004000 C 09/18/15 4.0 0.59 0.71
ARNA 150918C00004500 C 09/18/15 4.5 0.35 0.40
ARNA 150918C00005000 C 09/18/15 5.0 0.14 0.26
ARNA 150918C00005500 C 09/18/15 5.5 0.06 0.10
ARNA 150918C00006000 C 09/18/15 6.0 0.02 0.10
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 0.04
ARNA 150918P00001000 P 09/18/15 1.0 0.00 0.04
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 0.07
ARNA 150918P00003500 P 09/18/15 3.5 0.05 0.13
ARNA 150918P00004000 P 09/18/15 4.0 0.15 0.26
ARNA 150918P00004500 P 09/18/15 4.5 0.37 0.45
ARNA 150918P00005000 P 09/18/15 5.0 0.70 0.80
ARNA 150918P00005500 P 09/18/15 5.5 1.10 1.22
ARNA 150918P00006000 P 09/18/15 6.0 1.56 1.68
ARNA 150918P00007000 P 09/18/15 7.0 2.44 2.65
ARNA 150918P00008000 P 09/18/15 8.0 3.40 3.65
ARNA 150918P00009000 P 09/18/15 9.0 4.40 4.65
ARNA 151016C00000500 C 10/16/15 0.5 3.60 4.10
ARNA 151016C00001000 C 10/16/15 1.0 3.25 3.60
ARNA 151016C00001500 C 10/16/15 1.5 2.86 3.10
ARNA 151016C00002000 C 10/16/15 2.0 2.37 2.60
ARNA 151016C00002500 C 10/16/15 2.5 1.88 2.12
ARNA 151016C00003000 C 10/16/15 3.0 1.43 1.65
ARNA 151016C00003500 C 10/16/15 3.5 1.00 1.14
ARNA 151016C00004000 C 10/16/15 4.0 0.64 0.78
ARNA 151016C00004500 C 10/16/15 4.5 0.38 0.51
ARNA 151016C00005000 C 10/16/15 5.0 0.24 0.30
ARNA 151016C00005500 C 10/16/15 5.5 0.09 0.22
ARNA 151016C00006000 C 10/16/15 6.0 0.05 0.15
ARNA 151016C00007000 C 10/16/15 7.0 0.01 0.08
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 0.04
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 0.06
ARNA 151016P00003000 P 10/16/15 3.0 0.02 0.10
ARNA 151016P00003500 P 10/16/15 3.5 0.08 0.19
ARNA 151016P00004000 P 10/16/15 4.0 0.21 0.30
ARNA 151016P00004500 P 10/16/15 4.5 0.43 0.57
ARNA 151016P00005000 P 10/16/15 5.0 0.75 0.90
ARNA 151016P00005500 P 10/16/15 5.5 1.15 1.28
ARNA 151016P00006000 P 10/16/15 6.0 1.58 1.72
ARNA 151016P00007000 P 10/16/15 7.0 2.46 2.69
ARNA 151016P00008000 P 10/16/15 8.0 3.40 3.70
ARNA 151016P00009000 P 10/16/15 9.0 4.35 4.70
ARNA 151016P00010000 P 10/16/15 10.0 5.35 5.75
ARNA 160115C00000500 C 01/15/16 0.5 3.80 4.15
ARNA 160115C00001000 C 01/15/16 1.0 3.30 3.65
ARNA 160115C00001500 C 01/15/16 1.5 2.86 3.15
ARNA 160115C00002000 C 01/15/16 2.0 2.35 2.65
ARNA 160115C00002500 C 01/15/16 2.5 1.90 2.10
ARNA 160115C00003000 C 01/15/16 3.0 1.52 1.71
ARNA 160115C00003500 C 01/15/16 3.5 1.10 1.34
ARNA 160115C00004000 C 01/15/16 4.0 0.82 0.95
ARNA 160115C00004500 C 01/15/16 4.5 0.56 0.78
ARNA 160115C00005000 C 01/15/16 5.0 0.47 0.53
ARNA 160115C00005500 C 01/15/16 5.5 0.28 0.45
ARNA 160115C00006000 C 01/15/16 6.0 0.18 0.33
ARNA 160115C00007000 C 01/15/16 7.0 0.10 0.19
ARNA 160115C00008000 C 01/15/16 8.0 0.02 0.10
ARNA 160115C00009000 C 01/15/16 9.0 0.01 0.11
ARNA 160115C00010000 C 01/15/16 10.0 0.03 0.09
ARNA 160115C00012000 C 01/15/16 12.0 0.00 0.05
ARNA 160115P00000500 P 01/15/16 0.5 0.00 0.04
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 0.07
ARNA 160115P00002500 P 01/15/16 2.5 0.04 0.12
ARNA 160115P00003000 P 01/15/16 3.0 0.10 0.21
ARNA 160115P00003500 P 01/15/16 3.5 0.21 0.40
ARNA 160115P00004000 P 01/15/16 4.0 0.42 0.50
ARNA 160115P00004500 P 01/15/16 4.5 0.68 0.83
ARNA 160115P00005000 P 01/15/16 5.0 0.98 1.20
ARNA 160115P00005500 P 01/15/16 5.5 1.31 1.53
ARNA 160115P00006000 P 01/15/16 6.0 1.73 1.95
ARNA 160115P00007000 P 01/15/16 7.0 2.59 2.87
ARNA 160115P00008000 P 01/15/16 8.0 3.50 3.80
ARNA 160115P00009000 P 01/15/16 9.0 4.45 4.75
ARNA 160115P00010000 P 01/15/16 10.0 5.55 5.75
ARNA 160115P00012000 P 01/15/16 12.0 7.30 7.80
ARNA 170120C00000500 C 01/20/17 0.5 3.65 4.30
ARNA 170120C00001000 C 01/20/17 1.0 3.20 3.85
ARNA 170120C00001500 C 01/20/17 1.5 2.82 3.45
ARNA 170120C00002000 C 01/20/17 2.0 2.42 3.05
ARNA 170120C00002500 C 01/20/17 2.5 2.07 2.75
ARNA 170120C00003000 C 01/20/17 3.0 1.85 2.47
ARNA 170120C00003500 C 01/20/17 3.5 1.57 2.18
ARNA 170120C00004000 C 01/20/17 4.0 1.50 1.96
ARNA 170120C00004500 C 01/20/17 4.5 1.14 1.74
ARNA 170120C00005000 C 01/20/17 5.0 1.05 1.55
ARNA 170120C00005500 C 01/20/17 5.5 0.76 1.10
ARNA 170120C00007000 C 01/20/17 7.0 0.61 0.85
ARNA 170120C00010000 C 01/20/17 10.0 0.29 0.71
ARNA 170120P00000500 P 01/20/17 0.5 0.00 0.09
ARNA 170120P00001000 P 01/20/17 1.0 0.02 0.17
ARNA 170120P00001500 P 01/20/17 1.5 0.08 0.30
ARNA 170120P00002000 P 01/20/17 2.0 0.16 0.47
ARNA 170120P00002500 P 01/20/17 2.5 0.29 0.59
ARNA 170120P00003000 P 01/20/17 3.0 0.46 0.82
ARNA 170120P00003500 P 01/20/17 3.5 0.67 1.05
ARNA 170120P00004000 P 01/20/17 4.0 0.92 1.32
ARNA 170120P00004500 P 01/20/17 4.5 1.22 1.63
ARNA 170120P00005000 P 01/20/17 5.0 1.49 1.97
ARNA 170120P00005500 P 01/20/17 5.5 1.81 2.35
ARNA 170120P00007000 P 01/20/17 7.0 2.95 3.60
ARNA 170120P00010000 P 01/20/17 10.0 5.60 6.30

OPRA data is delayed 15 minutes.