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 (2015-03-13)Premium Content

Arena Pharmaceuticals Inc (ARNA)
As of Apr 27 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ARNA 150501C00000500 C 05/01/15 0.5 3.50 3.95
ARNA 150501C00001000 C 05/01/15 1.0 3.00 3.45
ARNA 150501C00001500 C 05/01/15 1.5 2.55 2.94
ARNA 150501C00002000 C 05/01/15 2.0 2.10 2.44
ARNA 150501C00002500 C 05/01/15 2.5 1.66 1.94
ARNA 150501C00003000 C 05/01/15 3.0 0.90 1.80
ARNA 150501C00003500 C 05/01/15 3.5 0.66 0.94
ARNA 150501C00004000 C 05/01/15 4.0 0.22 0.47
ARNA 150501C00004500 C 05/01/15 4.5 0.00 0.07
ARNA 150501C00005000 C 05/01/15 5.0 0.00 0.05
ARNA 150501C00005500 C 05/01/15 5.5 0.00 0.05
ARNA 150501C00006000 C 05/01/15 6.0 0.00 0.05
ARNA 150501C00006500 C 05/01/15 6.5 0.00 0.05
ARNA 150501C00007000 C 05/01/15 7.0 0.00 0.05
ARNA 150501C00007500 C 05/01/15 7.5 0.00 0.05
ARNA 150501C00008000 C 05/01/15 8.0 0.00 0.05
ARNA 150501C00008500 C 05/01/15 8.5 0.00 0.05
ARNA 150501C00009000 C 05/01/15 9.0 0.00 0.05
ARNA 150501C00010000 C 05/01/15 10.0 0.00 0.05
ARNA 150501P00000500 P 05/01/15 0.5 0.00 0.05
ARNA 150501P00001000 P 05/01/15 1.0 0.00 0.05
ARNA 150501P00001500 P 05/01/15 1.5 0.00 0.05
ARNA 150501P00002000 P 05/01/15 2.0 0.00 0.05
ARNA 150501P00002500 P 05/01/15 2.5 0.00 0.05
ARNA 150501P00003000 P 05/01/15 3.0 0.00 0.05
ARNA 150501P00003500 P 05/01/15 3.5 0.00 0.09
ARNA 150501P00004000 P 05/01/15 4.0 0.00 0.04
ARNA 150501P00004500 P 05/01/15 4.5 0.14 0.30
ARNA 150501P00005000 P 05/01/15 5.0 0.27 0.85
ARNA 150501P00005500 P 05/01/15 5.5 0.70 1.33
ARNA 150501P00006000 P 05/01/15 6.0 1.20 1.90
ARNA 150501P00006500 P 05/01/15 6.5 1.65 2.40
ARNA 150501P00007000 P 05/01/15 7.0 2.10 2.85
ARNA 150501P00007500 P 05/01/15 7.5 2.55 3.40
ARNA 150501P00008000 P 05/01/15 8.0 3.05 3.90
ARNA 150501P00008500 P 05/01/15 8.5 3.40 4.40
ARNA 150501P00009000 P 05/01/15 9.0 3.90 4.90
ARNA 150501P00010000 P 05/01/15 10.0 3.90 6.05
ARNA 150508C00000500 C 05/08/15 0.5 3.40 3.95
ARNA 150508C00001000 C 05/08/15 1.0 3.00 3.45
ARNA 150508C00001500 C 05/08/15 1.5 2.60 2.91
ARNA 150508C00002000 C 05/08/15 2.0 2.10 2.41
ARNA 150508C00002500 C 05/08/15 2.5 1.61 1.91
ARNA 150508C00003000 C 05/08/15 3.0 1.15 1.41
ARNA 150508C00003500 C 05/08/15 3.5 0.66 0.91
ARNA 150508C00004000 C 05/08/15 4.0 0.25 0.42
ARNA 150508C00004500 C 05/08/15 4.5 0.03 0.15
ARNA 150508C00005000 C 05/08/15 5.0 0.00 0.13
ARNA 150508C00005500 C 05/08/15 5.5 0.00 0.17
ARNA 150508C00006000 C 05/08/15 6.0 0.00 0.09
ARNA 150508C00006500 C 05/08/15 6.5 0.00 0.06
ARNA 150508C00007000 C 05/08/15 7.0 0.00 0.05
ARNA 150508C00007500 C 05/08/15 7.5 0.00 0.05
ARNA 150508C00008000 C 05/08/15 8.0 0.00 0.05
ARNA 150508C00008500 C 05/08/15 8.5 0.00 0.05
ARNA 150508C00009000 C 05/08/15 9.0 0.00 0.05
ARNA 150508P00000500 P 05/08/15 0.5 0.00 0.05
ARNA 150508P00001000 P 05/08/15 1.0 0.00 0.05
ARNA 150508P00001500 P 05/08/15 1.5 0.00 0.05
ARNA 150508P00002000 P 05/08/15 2.0 0.00 0.05
ARNA 150508P00002500 P 05/08/15 2.5 0.00 0.05
ARNA 150508P00003000 P 05/08/15 3.0 0.00 0.11
ARNA 150508P00003500 P 05/08/15 3.5 0.00 0.25
ARNA 150508P00004000 P 05/08/15 4.0 0.00 0.05
ARNA 150508P00004500 P 05/08/15 4.5 0.26 0.38
ARNA 150508P00005000 P 05/08/15 5.0 0.41 0.88
ARNA 150508P00005500 P 05/08/15 5.5 0.75 1.39
ARNA 150508P00006000 P 05/08/15 6.0 1.23 1.89
ARNA 150508P00006500 P 05/08/15 6.5 1.74 2.40
ARNA 150508P00007000 P 05/08/15 7.0 2.09 2.90
ARNA 150508P00007500 P 05/08/15 7.5 2.60 3.40
ARNA 150508P00008000 P 05/08/15 8.0 3.00 3.95
ARNA 150508P00008500 P 05/08/15 8.5 3.50 4.50
ARNA 150508P00009000 P 05/08/15 9.0 4.05 5.05
ARNA 150515C00000500 C 05/15/15 0.5 3.65 3.90
ARNA 150515C00001000 C 05/15/15 1.0 3.10 3.40
ARNA 150515C00001500 C 05/15/15 1.5 2.68 3.15
ARNA 150515C00002000 C 05/15/15 2.0 2.18 2.40
ARNA 150515C00002500 C 05/15/15 2.5 1.70 1.90
ARNA 150515C00003000 C 05/15/15 3.0 1.20 1.40
ARNA 150515C00003500 C 05/15/15 3.5 0.73 1.10
ARNA 150515C00004000 C 05/15/15 4.0 0.31 0.40
ARNA 150515C00004500 C 05/15/15 4.5 0.10 0.16
ARNA 150515C00005000 C 05/15/15 5.0 0.00 0.05
ARNA 150515C00005500 C 05/15/15 5.5 0.01 0.02
ARNA 150515C00006000 C 05/15/15 6.0 0.00 0.05
ARNA 150515C00006500 C 05/15/15 6.5 0.00 0.14
ARNA 150515C00007000 C 05/15/15 7.0 0.00 0.05
ARNA 150515C00007500 C 05/15/15 7.5 0.00 0.06
ARNA 150515C00008000 C 05/15/15 8.0 0.00 0.05
ARNA 150515C00008500 C 05/15/15 8.5 0.00 0.05
ARNA 150515C00009000 C 05/15/15 9.0 0.00 0.05
ARNA 150515C00010000 C 05/15/15 10.0 0.00 0.05
ARNA 150515P00000500 P 05/15/15 0.5 0.00 0.05
ARNA 150515P00001000 P 05/15/15 1.0 0.00 0.05
ARNA 150515P00001500 P 05/15/15 1.5 0.00 0.05
ARNA 150515P00002000 P 05/15/15 2.0 0.00 0.05
ARNA 150515P00002500 P 05/15/15 2.5 0.00 0.10
ARNA 150515P00003000 P 05/15/15 3.0 0.00 0.21
ARNA 150515P00003500 P 05/15/15 3.5 0.00 0.07
ARNA 150515P00004000 P 05/15/15 4.0 0.03 0.13
ARNA 150515P00004500 P 05/15/15 4.5 0.31 0.40
ARNA 150515P00005000 P 05/15/15 5.0 0.62 0.84
ARNA 150515P00005500 P 05/15/15 5.5 0.92 1.31
ARNA 150515P00006000 P 05/15/15 6.0 1.41 1.80
ARNA 150515P00006500 P 05/15/15 6.5 1.90 2.30
ARNA 150515P00007000 P 05/15/15 7.0 2.40 2.84
ARNA 150515P00007500 P 05/15/15 7.5 2.90 3.30
ARNA 150515P00008000 P 05/15/15 8.0 3.10 3.90
ARNA 150515P00008500 P 05/15/15 8.5 3.55 4.35
ARNA 150515P00009000 P 05/15/15 9.0 4.05 4.85
ARNA 150515P00010000 P 05/15/15 10.0 5.00 6.05
ARNA 150522C00000500 C 05/22/15 0.5 2.40 4.40
ARNA 150522C00001000 C 05/22/15 1.0 3.10 3.90
ARNA 150522C00001500 C 05/22/15 1.5 2.55 3.40
ARNA 150522C00002000 C 05/22/15 2.0 2.10 2.95
ARNA 150522C00002500 C 05/22/15 2.5 1.50 2.40
ARNA 150522C00003000 C 05/22/15 3.0 1.20 1.80
ARNA 150522C00003500 C 05/22/15 3.5 0.74 1.00
ARNA 150522C00004000 C 05/22/15 4.0 0.30 0.56
ARNA 150522C00004500 C 05/22/15 4.5 0.08 0.18
ARNA 150522C00005000 C 05/22/15 5.0 0.00 0.07
ARNA 150522C00005500 C 05/22/15 5.5 0.03 0.13
ARNA 150522C00006000 C 05/22/15 6.0 0.00 0.22
ARNA 150522C00006500 C 05/22/15 6.5 0.00 0.17
ARNA 150522C00007000 C 05/22/15 7.0 0.00 0.17
ARNA 150522C00007500 C 05/22/15 7.5 0.00 0.10
ARNA 150522C00008000 C 05/22/15 8.0 0.00 0.08
ARNA 150522C00008500 C 05/22/15 8.5 0.00 0.06
ARNA 150522C00009000 C 05/22/15 9.0 0.00 0.06
ARNA 150522P00000500 P 05/22/15 0.5 0.00 0.06
ARNA 150522P00001000 P 05/22/15 1.0 0.00 0.06
ARNA 150522P00001500 P 05/22/15 1.5 0.00 0.06
ARNA 150522P00002000 P 05/22/15 2.0 0.00 0.06
ARNA 150522P00002500 P 05/22/15 2.5 0.00 0.17
ARNA 150522P00003000 P 05/22/15 3.0 0.00 0.25
ARNA 150522P00003500 P 05/22/15 3.5 0.00 0.25
ARNA 150522P00004000 P 05/22/15 4.0 0.07 0.25
ARNA 150522P00004500 P 05/22/15 4.5 0.30 0.45
ARNA 150522P00005000 P 05/22/15 5.0 0.59 0.85
ARNA 150522P00005500 P 05/22/15 5.5 0.81 2.29
ARNA 150522P00006000 P 05/22/15 6.0 1.28 2.12
ARNA 150522P00006500 P 05/22/15 6.5 1.78 2.70
ARNA 150522P00007000 P 05/22/15 7.0 2.12 2.90
ARNA 150522P00007500 P 05/22/15 7.5 2.65 3.40
ARNA 150522P00008000 P 05/22/15 8.0 3.10 3.90
ARNA 150522P00008500 P 05/22/15 8.5 3.60 4.40
ARNA 150522P00009000 P 05/22/15 9.0 4.10 4.95
ARNA 150529C00000500 C 05/29/15 0.5 3.60 4.05
ARNA 150529C00001000 C 05/29/15 1.0 3.05 3.95
ARNA 150529C00001500 C 05/29/15 1.5 2.60 3.05
ARNA 150529C00002000 C 05/29/15 2.0 2.05 2.95
ARNA 150529C00002500 C 05/29/15 2.5 1.43 2.30
ARNA 150529C00003000 C 05/29/15 3.0 1.11 1.80
ARNA 150529C00003500 C 05/29/15 3.5 0.75 1.01
ARNA 150529C00004000 C 05/29/15 4.0 0.37 0.59
ARNA 150529C00004500 C 05/29/15 4.5 0.08 0.29
ARNA 150529C00005000 C 05/29/15 5.0 0.06 0.20
ARNA 150529C00005500 C 05/29/15 5.5 0.00 0.25
ARNA 150529C00006000 C 05/29/15 6.0 0.00 0.25
ARNA 150529C00006500 C 05/29/15 6.5 0.00 0.21
ARNA 150529C00007000 C 05/29/15 7.0 0.00 0.18
ARNA 150529C00007500 C 05/29/15 7.5 0.00 0.15
ARNA 150529C00008000 C 05/29/15 8.0 0.00 0.11
ARNA 150529C00008500 C 05/29/15 8.5 0.00 0.09
ARNA 150529C00009000 C 05/29/15 9.0 0.00 0.07
ARNA 150529P00000500 P 05/29/15 0.5 0.00 0.06
ARNA 150529P00001000 P 05/29/15 1.0 0.00 0.06
ARNA 150529P00001500 P 05/29/15 1.5 0.00 0.06
ARNA 150529P00002000 P 05/29/15 2.0 0.00 0.07
ARNA 150529P00002500 P 05/29/15 2.5 0.00 0.22
ARNA 150529P00003000 P 05/29/15 3.0 0.00 0.22
ARNA 150529P00003500 P 05/29/15 3.5 0.00 0.25
ARNA 150529P00004000 P 05/29/15 4.0 0.05 0.25
ARNA 150529P00004500 P 05/29/15 4.5 0.25 0.47
ARNA 150529P00005000 P 05/29/15 5.0 0.61 0.89
ARNA 150529P00005500 P 05/29/15 5.5 0.98 1.50
ARNA 150529P00006000 P 05/29/15 6.0 1.28 1.85
ARNA 150529P00006500 P 05/29/15 6.5 1.77 2.38
ARNA 150529P00007000 P 05/29/15 7.0 2.06 3.25
ARNA 150529P00007500 P 05/29/15 7.5 2.59 3.45
ARNA 150529P00008000 P 05/29/15 8.0 3.05 4.00
ARNA 150529P00008500 P 05/29/15 8.5 3.55 4.50
ARNA 150529P00009000 P 05/29/15 9.0 4.10 5.05
ARNA 150605C00000500 C 06/05/15 0.5 3.60 4.05
ARNA 150605C00001000 C 06/05/15 1.0 3.10 3.55
ARNA 150605C00001500 C 06/05/15 1.5 1.25 3.05
ARNA 150605C00002000 C 06/05/15 2.0 1.40 2.78
ARNA 150605C00002500 C 06/05/15 2.5 1.43 2.30
ARNA 150605C00003000 C 06/05/15 3.0 1.20 1.54
ARNA 150605C00003500 C 06/05/15 3.5 0.75 1.03
ARNA 150605C00004000 C 06/05/15 4.0 0.39 0.61
ARNA 150605C00004500 C 06/05/15 4.5 0.11 0.33
ARNA 150605C00005000 C 06/05/15 5.0 0.00 0.25
ARNA 150605C00005500 C 06/05/15 5.5 0.00 0.25
ARNA 150605C00006000 C 06/05/15 6.0 0.00 0.25
ARNA 150605C00006500 C 06/05/15 6.5 0.00 0.24
ARNA 150605C00007000 C 06/05/15 7.0 0.00 0.19
ARNA 150605C00007500 C 06/05/15 7.5 0.00 0.19
ARNA 150605C00008000 C 06/05/15 8.0 0.00 0.13
ARNA 150605C00008500 C 06/05/15 8.5 0.00 0.12
ARNA 150605C00009000 C 06/05/15 9.0 0.00 0.08
ARNA 150605P00000500 P 06/05/15 0.5 0.00 0.06
ARNA 150605P00001000 P 06/05/15 1.0 0.00 0.05
ARNA 150605P00001500 P 06/05/15 1.5 0.00 0.06
ARNA 150605P00002000 P 06/05/15 2.0 0.00 0.10
ARNA 150605P00002500 P 06/05/15 2.5 0.00 0.22
ARNA 150605P00003000 P 06/05/15 3.0 0.00 0.25
ARNA 150605P00003500 P 06/05/15 3.5 0.00 0.25
ARNA 150605P00004000 P 06/05/15 4.0 0.07 0.25
ARNA 150605P00004500 P 06/05/15 4.5 0.28 0.50
ARNA 150605P00005000 P 06/05/15 5.0 0.64 0.88
ARNA 150605P00005500 P 06/05/15 5.5 1.07 1.35
ARNA 150605P00006000 P 06/05/15 6.0 1.26 2.25
ARNA 150605P00006500 P 06/05/15 6.5 1.77 3.00
ARNA 150605P00007000 P 06/05/15 7.0 2.08 3.65
ARNA 150605P00007500 P 06/05/15 7.5 2.59 3.40
ARNA 150605P00008000 P 06/05/15 8.0 3.10 4.30
ARNA 150605P00008500 P 06/05/15 8.5 3.55 5.00
ARNA 150605P00009000 P 06/05/15 9.0 4.15 5.30
ARNA 150619C00000500 C 06/19/15 0.5 3.65 4.05
ARNA 150619C00001000 C 06/19/15 1.0 3.15 3.55
ARNA 150619C00001500 C 06/19/15 1.5 2.64 3.20
ARNA 150619C00002000 C 06/19/15 2.0 2.13 2.54
ARNA 150619C00002500 C 06/19/15 2.5 1.67 2.22
ARNA 150619C00003000 C 06/19/15 3.0 1.23 1.61
ARNA 150619C00003500 C 06/19/15 3.5 0.79 1.04
ARNA 150619C00004000 C 06/19/15 4.0 0.43 0.66
ARNA 150619C00004500 C 06/19/15 4.5 0.22 0.30
ARNA 150619C00005000 C 06/19/15 5.0 0.10 0.13
ARNA 150619C00005500 C 06/19/15 5.5 0.03 0.06
ARNA 150619C00006000 C 06/19/15 6.0 0.00 0.07
ARNA 150619C00007000 C 06/19/15 7.0 0.00 0.08
ARNA 150619C00008000 C 06/19/15 8.0 0.00 0.20
ARNA 150619C00009000 C 06/19/15 9.0 0.00 0.10
ARNA 150619P00000500 P 06/19/15 0.5 0.00 0.05
ARNA 150619P00001000 P 06/19/15 1.0 0.00 0.05
ARNA 150619P00001500 P 06/19/15 1.5 0.00 0.05
ARNA 150619P00002000 P 06/19/15 2.0 0.00 0.15
ARNA 150619P00002500 P 06/19/15 2.5 0.00 0.25
ARNA 150619P00003000 P 06/19/15 3.0 0.00 0.25
ARNA 150619P00003500 P 06/19/15 3.5 0.00 0.10
ARNA 150619P00004000 P 06/19/15 4.0 0.17 0.25
ARNA 150619P00004500 P 06/19/15 4.5 0.32 0.52
ARNA 150619P00005000 P 06/19/15 5.0 0.67 0.94
ARNA 150619P00005500 P 06/19/15 5.5 1.09 1.35
ARNA 150619P00006000 P 06/19/15 6.0 1.46 1.84
ARNA 150619P00007000 P 06/19/15 7.0 2.42 2.84
ARNA 150619P00008000 P 06/19/15 8.0 3.35 3.85
ARNA 150619P00009000 P 06/19/15 9.0 4.35 5.00
ARNA 150717C00000500 C 07/17/15 0.5 3.65 4.30
ARNA 150717C00001000 C 07/17/15 1.0 3.20 3.70
ARNA 150717C00001500 C 07/17/15 1.5 2.68 3.20
ARNA 150717C00002000 C 07/17/15 2.0 2.20 2.60
ARNA 150717C00002500 C 07/17/15 2.5 1.73 2.10
ARNA 150717C00003000 C 07/17/15 3.0 1.27 1.62
ARNA 150717C00003500 C 07/17/15 3.5 0.86 1.11
ARNA 150717C00004000 C 07/17/15 4.0 0.51 0.71
ARNA 150717C00004500 C 07/17/15 4.5 0.30 0.36
ARNA 150717C00005000 C 07/17/15 5.0 0.18 0.25
ARNA 150717C00005500 C 07/17/15 5.5 0.09 0.13
ARNA 150717C00006000 C 07/17/15 6.0 0.05 0.10
ARNA 150717C00007000 C 07/17/15 7.0 0.04 0.10
ARNA 150717C00008000 C 07/17/15 8.0 0.00 0.08
ARNA 150717C00009000 C 07/17/15 9.0 0.00 0.08
ARNA 150717C00010000 C 07/17/15 10.0 0.00 0.23
ARNA 150717C00011000 C 07/17/15 11.0 0.00 0.16
ARNA 150717P00000500 P 07/17/15 0.5 0.00 0.05
ARNA 150717P00001000 P 07/17/15 1.0 0.00 0.05
ARNA 150717P00001500 P 07/17/15 1.5 0.00 0.15
ARNA 150717P00002000 P 07/17/15 2.0 0.00 0.25
ARNA 150717P00002500 P 07/17/15 2.5 0.00 0.18
ARNA 150717P00003000 P 07/17/15 3.0 0.03 0.20
ARNA 150717P00003500 P 07/17/15 3.5 0.04 0.19
ARNA 150717P00004000 P 07/17/15 4.0 0.26 0.32
ARNA 150717P00004500 P 07/17/15 4.5 0.51 0.59
ARNA 150717P00005000 P 07/17/15 5.0 0.72 0.97
ARNA 150717P00005500 P 07/17/15 5.5 1.13 1.41
ARNA 150717P00006000 P 07/17/15 6.0 1.58 1.87
ARNA 150717P00007000 P 07/17/15 7.0 2.45 2.85
ARNA 150717P00008000 P 07/17/15 8.0 3.35 3.85
ARNA 150717P00009000 P 07/17/15 9.0 4.35 4.85
ARNA 150717P00010000 P 07/17/15 10.0 5.35 5.85
ARNA 150717P00011000 P 07/17/15 11.0 6.35 6.90
ARNA 151016C00000500 C 10/16/15 0.5 3.60 4.25
ARNA 151016C00001000 C 10/16/15 1.0 3.10 3.75
ARNA 151016C00001500 C 10/16/15 1.5 2.61 3.25
ARNA 151016C00002000 C 10/16/15 2.0 2.21 2.64
ARNA 151016C00002500 C 10/16/15 2.5 1.77 2.19
ARNA 151016C00003000 C 10/16/15 3.0 1.36 1.70
ARNA 151016C00003500 C 10/16/15 3.5 1.00 1.33
ARNA 151016C00004000 C 10/16/15 4.0 0.71 1.02
ARNA 151016C00004500 C 10/16/15 4.5 0.49 0.56
ARNA 151016C00005000 C 10/16/15 5.0 0.33 0.50
ARNA 151016C00005500 C 10/16/15 5.5 0.14 0.35
ARNA 151016C00006000 C 10/16/15 6.0 0.09 0.30
ARNA 151016C00007000 C 10/16/15 7.0 0.00 0.25
ARNA 151016C00008000 C 10/16/15 8.0 0.00 0.19
ARNA 151016C00009000 C 10/16/15 9.0 0.00 0.25
ARNA 151016C00010000 C 10/16/15 10.0 0.00 0.25
ARNA 151016P00000500 P 10/16/15 0.5 0.00 0.05
ARNA 151016P00001000 P 10/16/15 1.0 0.00 0.17
ARNA 151016P00001500 P 10/16/15 1.5 0.00 0.25
ARNA 151016P00002000 P 10/16/15 2.0 0.00 0.25
ARNA 151016P00002500 P 10/16/15 2.5 0.00 0.25
ARNA 151016P00003000 P 10/16/15 3.0 0.03 0.25
ARNA 151016P00003500 P 10/16/15 3.5 0.11 0.41
ARNA 151016P00004000 P 10/16/15 4.0 0.31 0.54
ARNA 151016P00004500 P 10/16/15 4.5 0.53 0.82
ARNA 151016P00005000 P 10/16/15 5.0 0.95 1.19
ARNA 151016P00005500 P 10/16/15 5.5 1.21 1.55
ARNA 151016P00006000 P 10/16/15 6.0 1.62 1.98
ARNA 151016P00007000 P 10/16/15 7.0 2.52 2.90
ARNA 151016P00008000 P 10/16/15 8.0 3.35 3.90
ARNA 151016P00009000 P 10/16/15 9.0 4.35 4.85
ARNA 151016P00010000 P 10/16/15 10.0 5.35 5.85
ARNA 160115C00001000 C 01/15/16 1.0 3.15 3.70
ARNA 160115C00001500 C 01/15/16 1.5 2.66 3.20
ARNA 160115C00002000 C 01/15/16 2.0 2.24 2.70
ARNA 160115C00002500 C 01/15/16 2.5 1.86 2.06
ARNA 160115C00003000 C 01/15/16 3.0 1.48 1.59
ARNA 160115C00003500 C 01/15/16 3.5 1.15 1.55
ARNA 160115C00004000 C 01/15/16 4.0 0.91 1.04
ARNA 160115C00004500 C 01/15/16 4.5 0.68 0.80
ARNA 160115C00005000 C 01/15/16 5.0 0.55 0.61
ARNA 160115C00005500 C 01/15/16 5.5 0.40 0.57
ARNA 160115C00007000 C 01/15/16 7.0 0.18 0.32
ARNA 160115C00010000 C 01/15/16 10.0 0.05 0.10
ARNA 160115C00012000 C 01/15/16 12.0 0.03 0.15
ARNA 160115P00001000 P 01/15/16 1.0 0.00 0.20
ARNA 160115P00001500 P 01/15/16 1.5 0.00 0.07
ARNA 160115P00002000 P 01/15/16 2.0 0.00 0.11
ARNA 160115P00002500 P 01/15/16 2.5 0.01 0.21
ARNA 160115P00003000 P 01/15/16 3.0 0.13 0.32
ARNA 160115P00003500 P 01/15/16 3.5 0.28 0.52
ARNA 160115P00004000 P 01/15/16 4.0 0.66 0.74
ARNA 160115P00004500 P 01/15/16 4.5 0.70 1.05
ARNA 160115P00005000 P 01/15/16 5.0 1.21 1.37
ARNA 160115P00005500 P 01/15/16 5.5 1.55 1.74
ARNA 160115P00007000 P 01/15/16 7.0 2.59 3.05
ARNA 160115P00010000 P 01/15/16 10.0 5.35 5.90
ARNA 160115P00012000 P 01/15/16 12.0 7.40 7.90
ARNA 170120C00000500 C 01/20/17 0.5 3.50 4.35
ARNA 170120C00001000 C 01/20/17 1.0 3.00 3.85
ARNA 170120C00001500 C 01/20/17 1.5 2.77 3.55
ARNA 170120C00002000 C 01/20/17 2.0 2.42 3.15
ARNA 170120C00002500 C 01/20/17 2.5 1.98 2.92
ARNA 170120C00003000 C 01/20/17 3.0 1.79 2.48
ARNA 170120C00003500 C 01/20/17 3.5 1.42 2.37
ARNA 170120C00004000 C 01/20/17 4.0 1.45 2.00
ARNA 170120C00004500 C 01/20/17 4.5 0.97 1.94
ARNA 170120C00005000 C 01/20/17 5.0 1.07 1.20
ARNA 170120C00005500 C 01/20/17 5.5 0.79 1.28
ARNA 170120C00007000 C 01/20/17 7.0 0.44 0.91
ARNA 170120C00010000 C 01/20/17 10.0 0.35 0.74
ARNA 170120P00000500 P 01/20/17 0.5 0.00 0.30
ARNA 170120P00001000 P 01/20/17 1.0 0.00 0.33
ARNA 170120P00001500 P 01/20/17 1.5 0.00 0.54
ARNA 170120P00002000 P 01/20/17 2.0 0.12 0.77
ARNA 170120P00002500 P 01/20/17 2.5 0.13 1.01
ARNA 170120P00003000 P 01/20/17 3.0 0.26 1.14
ARNA 170120P00003500 P 01/20/17 3.5 0.46 1.00
ARNA 170120P00004000 P 01/20/17 4.0 0.72 1.25
ARNA 170120P00004500 P 01/20/17 4.5 1.23 1.71
ARNA 170120P00005000 P 01/20/17 5.0 1.79 2.03
ARNA 170120P00005500 P 01/20/17 5.5 1.86 2.41
ARNA 170120P00007000 P 01/20/17 7.0 2.93 3.70
ARNA 170120P00010000 P 01/20/17 10.0 5.30 7.00

OPRA data is delayed 15 minutes.