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 (2014-12-12)Premium Content

Arena Pharmaceuticals Inc (ARNA)
As of Jan 29 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ARNA 150130C00000500 C 01/30/15 0.5 3.90 4.15
ARNA 150130C00001000 C 01/30/15 1.0 3.40 3.65
ARNA 150130C00001500 C 01/30/15 1.5 2.85 3.25
ARNA 150130C00002000 C 01/30/15 2.0 2.39 2.79
ARNA 150130C00002500 C 01/30/15 2.5 1.90 2.21
ARNA 150130C00003000 C 01/30/15 3.0 1.40 1.71
ARNA 150130C00003500 C 01/30/15 3.5 0.85 1.11
ARNA 150130C00004000 C 01/30/15 4.0 0.40 0.71
ARNA 150130C00004500 C 01/30/15 4.5 0.04 0.10
ARNA 150130C00005000 C 01/30/15 5.0 0.00 0.01
ARNA 150130C00005500 C 01/30/15 5.5 0.00 0.25
ARNA 150130C00006000 C 01/30/15 6.0 0.00 0.02
ARNA 150130C00006500 C 01/30/15 6.5 0.00 0.07
ARNA 150130C00007000 C 01/30/15 7.0 0.00 0.25
ARNA 150130C00007500 C 01/30/15 7.5 0.00 0.25
ARNA 150130C00008000 C 01/30/15 8.0 0.00 0.50
ARNA 150130C00008500 C 01/30/15 8.5 0.00 0.50
ARNA 150130C00009000 C 01/30/15 9.0 0.00 0.02
ARNA 150130C00009500 C 01/30/15 9.5 0.00 0.50
ARNA 150130C00010000 C 01/30/15 10.0 0.00 0.50
ARNA 150130C00011000 C 01/30/15 11.0 0.00 0.50
ARNA 150130P00000500 P 01/30/15 0.5 0.00 0.50
ARNA 150130P00001000 P 01/30/15 1.0 0.00 0.50
ARNA 150130P00001500 P 01/30/15 1.5 0.00 0.50
ARNA 150130P00002000 P 01/30/15 2.0 0.00 0.50
ARNA 150130P00002500 P 01/30/15 2.5 0.00 0.50
ARNA 150130P00003000 P 01/30/15 3.0 0.00 0.50
ARNA 150130P00003500 P 01/30/15 3.5 0.00 0.50
ARNA 150130P00004000 P 01/30/15 4.0 0.00 0.25
ARNA 150130P00004500 P 01/30/15 4.5 0.00 0.10
ARNA 150130P00005000 P 01/30/15 5.0 0.32 0.60
ARNA 150130P00005500 P 01/30/15 5.5 0.90 1.10
ARNA 150130P00006000 P 01/30/15 6.0 1.29 1.59
ARNA 150130P00006500 P 01/30/15 6.5 1.79 2.10
ARNA 150130P00007000 P 01/30/15 7.0 2.22 2.62
ARNA 150130P00007500 P 01/30/15 7.5 2.70 3.15
ARNA 150130P00008000 P 01/30/15 8.0 3.20 3.65
ARNA 150130P00008500 P 01/30/15 8.5 3.70 4.15
ARNA 150130P00009000 P 01/30/15 9.0 4.20 4.65
ARNA 150130P00009500 P 01/30/15 9.5 4.70 5.15
ARNA 150130P00010000 P 01/30/15 10.0 5.15 5.65
ARNA 150130P00011000 P 01/30/15 11.0 6.15 6.65
ARNA 150206C00000500 C 02/06/15 0.5 1.76 6.35
ARNA 150206C00001000 C 02/06/15 1.0 3.20 4.00
ARNA 150206C00001500 C 02/06/15 1.5 2.85 3.25
ARNA 150206C00002000 C 02/06/15 2.0 2.35 2.65
ARNA 150206C00002500 C 02/06/15 2.5 1.90 2.21
ARNA 150206C00003000 C 02/06/15 3.0 1.39 1.71
ARNA 150206C00003500 C 02/06/15 3.5 0.86 1.33
ARNA 150206C00004000 C 02/06/15 4.0 0.49 0.74
ARNA 150206C00004500 C 02/06/15 4.5 0.11 0.25
ARNA 150206C00005000 C 02/06/15 5.0 0.01 0.08
ARNA 150206C00005500 C 02/06/15 5.5 0.00 0.04
ARNA 150206C00006000 C 02/06/15 6.0 0.00 0.11
ARNA 150206C00006500 C 02/06/15 6.5 0.00 0.25
ARNA 150206C00007000 C 02/06/15 7.0 0.00 0.05
ARNA 150206C00007500 C 02/06/15 7.5 0.00 0.25
ARNA 150206C00008000 C 02/06/15 8.0 0.00 0.25
ARNA 150206C00008500 C 02/06/15 8.5 0.00 0.50
ARNA 150206C00009000 C 02/06/15 9.0 0.00 0.50
ARNA 150206C00009500 C 02/06/15 9.5 0.00 0.50
ARNA 150206C00010000 C 02/06/15 10.0 0.00 0.50
ARNA 150206C00011000 C 02/06/15 11.0 0.00 0.50
ARNA 150206P00000500 P 02/06/15 0.5 0.00 0.52
ARNA 150206P00001000 P 02/06/15 1.0 0.00 0.50
ARNA 150206P00001500 P 02/06/15 1.5 0.00 0.50
ARNA 150206P00002000 P 02/06/15 2.0 0.00 0.50
ARNA 150206P00002500 P 02/06/15 2.5 0.00 0.50
ARNA 150206P00003000 P 02/06/15 3.0 0.00 0.50
ARNA 150206P00003500 P 02/06/15 3.5 0.00 0.37
ARNA 150206P00004000 P 02/06/15 4.0 0.00 0.37
ARNA 150206P00004500 P 02/06/15 4.5 0.14 0.22
ARNA 150206P00005000 P 02/06/15 5.0 0.35 0.63
ARNA 150206P00005500 P 02/06/15 5.5 0.81 1.09
ARNA 150206P00006000 P 02/06/15 6.0 1.30 1.59
ARNA 150206P00006500 P 02/06/15 6.5 1.68 2.15
ARNA 150206P00007000 P 02/06/15 7.0 2.21 2.65
ARNA 150206P00007500 P 02/06/15 7.5 2.89 3.10
ARNA 150206P00008000 P 02/06/15 8.0 3.20 3.65
ARNA 150206P00008500 P 02/06/15 8.5 3.70 4.15
ARNA 150206P00009000 P 02/06/15 9.0 4.20 4.65
ARNA 150206P00009500 P 02/06/15 9.5 4.70 5.15
ARNA 150206P00010000 P 02/06/15 10.0 5.15 5.80
ARNA 150206P00011000 P 02/06/15 11.0 4.20 8.80
ARNA 150213C00000500 C 02/13/15 0.5 3.70 4.50
ARNA 150213C00001000 C 02/13/15 1.0 3.20 4.00
ARNA 150213C00001500 C 02/13/15 1.5 2.85 3.25
ARNA 150213C00002000 C 02/13/15 2.0 2.36 2.78
ARNA 150213C00002500 C 02/13/15 2.5 1.85 2.21
ARNA 150213C00003000 C 02/13/15 3.0 1.37 1.70
ARNA 150213C00003500 C 02/13/15 3.5 0.87 1.33
ARNA 150213C00004000 C 02/13/15 4.0 0.47 0.78
ARNA 150213C00004500 C 02/13/15 4.5 0.09 0.35
ARNA 150213C00005000 C 02/13/15 5.0 0.00 0.25
ARNA 150213C00005500 C 02/13/15 5.5 0.00 0.50
ARNA 150213C00006000 C 02/13/15 6.0 0.00 0.05
ARNA 150213C00006500 C 02/13/15 6.5 0.00 0.50
ARNA 150213C00007000 C 02/13/15 7.0 0.00 0.36
ARNA 150213C00007500 C 02/13/15 7.5 0.00 0.50
ARNA 150213C00008000 C 02/13/15 8.0 0.00 0.50
ARNA 150213C00008500 C 02/13/15 8.5 0.00 0.50
ARNA 150213C00009000 C 02/13/15 9.0 0.00 0.50
ARNA 150213C00009500 C 02/13/15 9.5 0.00 0.50
ARNA 150213C00010000 C 02/13/15 10.0 0.00 0.50
ARNA 150213C00011000 C 02/13/15 11.0 0.00 0.50
ARNA 150213P00000500 P 02/13/15 0.5 0.00 0.50
ARNA 150213P00001000 P 02/13/15 1.0 0.00 0.50
ARNA 150213P00001500 P 02/13/15 1.5 0.00 0.50
ARNA 150213P00002000 P 02/13/15 2.0 0.00 0.50
ARNA 150213P00002500 P 02/13/15 2.5 0.00 0.50
ARNA 150213P00003000 P 02/13/15 3.0 0.00 0.50
ARNA 150213P00003500 P 02/13/15 3.5 0.00 0.51
ARNA 150213P00004000 P 02/13/15 4.0 0.00 0.50
ARNA 150213P00004500 P 02/13/15 4.5 0.00 0.50
ARNA 150213P00005000 P 02/13/15 5.0 0.39 0.69
ARNA 150213P00005500 P 02/13/15 5.5 0.82 1.14
ARNA 150213P00006000 P 02/13/15 6.0 1.30 1.63
ARNA 150213P00006500 P 02/13/15 6.5 1.80 2.09
ARNA 150213P00007000 P 02/13/15 7.0 2.39 2.62
ARNA 150213P00007500 P 02/13/15 7.5 2.70 3.10
ARNA 150213P00008000 P 02/13/15 8.0 3.20 3.60
ARNA 150213P00008500 P 02/13/15 8.5 3.70 4.10
ARNA 150213P00009000 P 02/13/15 9.0 4.20 4.65
ARNA 150213P00009500 P 02/13/15 9.5 4.70 5.15
ARNA 150213P00010000 P 02/13/15 10.0 5.15 5.65
ARNA 150213P00011000 P 02/13/15 11.0 6.15 6.65
ARNA 150220C00000500 C 02/20/15 0.5 3.85 4.30
ARNA 150220C00001000 C 02/20/15 1.0 3.35 3.80
ARNA 150220C00001500 C 02/20/15 1.5 2.85 3.25
ARNA 150220C00002000 C 02/20/15 2.0 2.36 2.79
ARNA 150220C00002500 C 02/20/15 2.5 1.90 2.21
ARNA 150220C00003000 C 02/20/15 3.0 1.41 1.72
ARNA 150220C00003500 C 02/20/15 3.5 0.94 1.23
ARNA 150220C00004000 C 02/20/15 4.0 0.53 0.70
ARNA 150220C00004500 C 02/20/15 4.5 0.26 0.36
ARNA 150220C00005000 C 02/20/15 5.0 0.11 0.13
ARNA 150220C00005500 C 02/20/15 5.5 0.00 0.06
ARNA 150220C00006000 C 02/20/15 6.0 0.02 0.08
ARNA 150220C00006500 C 02/20/15 6.5 0.00 0.25
ARNA 150220C00007000 C 02/20/15 7.0 0.00 0.05
ARNA 150220C00007500 C 02/20/15 7.5 0.00 0.25
ARNA 150220C00008000 C 02/20/15 8.0 0.00 0.14
ARNA 150220C00008500 C 02/20/15 8.5 0.00 0.25
ARNA 150220C00009000 C 02/20/15 9.0 0.00 0.25
ARNA 150220C00009500 C 02/20/15 9.5 0.00 0.25
ARNA 150220C00010000 C 02/20/15 10.0 0.00 0.25
ARNA 150220C00010500 C 02/20/15 10.5 0.00 0.25
ARNA 150220C00011000 C 02/20/15 11.0 0.00 0.25
ARNA 150220P00000500 P 02/20/15 0.5 0.00 0.25
ARNA 150220P00001000 P 02/20/15 1.0 0.00 0.25
ARNA 150220P00001500 P 02/20/15 1.5 0.00 0.25
ARNA 150220P00002000 P 02/20/15 2.0 0.00 0.25
ARNA 150220P00002500 P 02/20/15 2.5 0.00 0.25
ARNA 150220P00003000 P 02/20/15 3.0 0.00 0.25
ARNA 150220P00003500 P 02/20/15 3.5 0.00 0.25
ARNA 150220P00004000 P 02/20/15 4.0 0.10 0.13
ARNA 150220P00004500 P 02/20/15 4.5 0.20 0.32
ARNA 150220P00005000 P 02/20/15 5.0 0.42 0.65
ARNA 150220P00005500 P 02/20/15 5.5 0.85 1.10
ARNA 150220P00006000 P 02/20/15 6.0 1.31 1.62
ARNA 150220P00006500 P 02/20/15 6.5 1.80 2.11
ARNA 150220P00007000 P 02/20/15 7.0 2.22 2.62
ARNA 150220P00007500 P 02/20/15 7.5 2.70 3.10
ARNA 150220P00008000 P 02/20/15 8.0 3.20 3.60
ARNA 150220P00008500 P 02/20/15 8.5 3.80 4.10
ARNA 150220P00009000 P 02/20/15 9.0 4.20 4.65
ARNA 150220P00009500 P 02/20/15 9.5 4.70 5.10
ARNA 150220P00010000 P 02/20/15 10.0 5.15 5.65
ARNA 150220P00010500 P 02/20/15 10.5 5.65 6.15
ARNA 150220P00011000 P 02/20/15 11.0 6.20 6.70
ARNA 150227C00000500 C 02/27/15 0.5 3.70 4.50
ARNA 150227C00001000 C 02/27/15 1.0 3.20 4.00
ARNA 150227C00001500 C 02/27/15 1.5 2.75 3.50
ARNA 150227C00002000 C 02/27/15 2.0 2.25 3.00
ARNA 150227C00002500 C 02/27/15 2.5 1.86 2.35
ARNA 150227C00003000 C 02/27/15 3.0 1.39 1.87
ARNA 150227C00003500 C 02/27/15 3.5 0.93 1.21
ARNA 150227C00004000 C 02/27/15 4.0 0.53 1.00
ARNA 150227C00004500 C 02/27/15 4.5 0.20 0.66
ARNA 150227C00005000 C 02/27/15 5.0 0.00 0.29
ARNA 150227C00005500 C 02/27/15 5.5 0.00 0.17
ARNA 150227C00006000 C 02/27/15 6.0 0.00 0.50
ARNA 150227C00006500 C 02/27/15 6.5 0.00 0.50
ARNA 150227C00007000 C 02/27/15 7.0 0.00 0.24
ARNA 150227C00007500 C 02/27/15 7.5 0.00 0.13
ARNA 150227C00008000 C 02/27/15 8.0 0.00 0.50
ARNA 150227C00008500 C 02/27/15 8.5 0.00 0.50
ARNA 150227C00009000 C 02/27/15 9.0 0.00 0.50
ARNA 150227C00009500 C 02/27/15 9.5 0.00 0.50
ARNA 150227C00010000 C 02/27/15 10.0 0.00 0.50
ARNA 150227C00010500 C 02/27/15 10.5 0.00 0.50
ARNA 150227C00011000 C 02/27/15 11.0 0.00 0.50
ARNA 150227C00011500 C 02/27/15 11.5 0.00 0.50
ARNA 150227P00000500 P 02/27/15 0.5 0.00 0.50
ARNA 150227P00001000 P 02/27/15 1.0 0.00 0.50
ARNA 150227P00001500 P 02/27/15 1.5 0.00 0.50
ARNA 150227P00002000 P 02/27/15 2.0 0.00 0.50
ARNA 150227P00002500 P 02/27/15 2.5 0.00 0.50
ARNA 150227P00003000 P 02/27/15 3.0 0.00 0.50
ARNA 150227P00003500 P 02/27/15 3.5 0.00 0.50
ARNA 150227P00004000 P 02/27/15 4.0 0.00 0.50
ARNA 150227P00004500 P 02/27/15 4.5 0.11 0.57
ARNA 150227P00005000 P 02/27/15 5.0 0.40 0.87
ARNA 150227P00005500 P 02/27/15 5.5 0.78 1.26
ARNA 150227P00006000 P 02/27/15 6.0 1.23 1.71
ARNA 150227P00006500 P 02/27/15 6.5 1.70 2.23
ARNA 150227P00007000 P 02/27/15 7.0 2.03 2.82
ARNA 150227P00007500 P 02/27/15 7.5 2.55 3.30
ARNA 150227P00008000 P 02/27/15 8.0 3.00 3.80
ARNA 150227P00008500 P 02/27/15 8.5 3.50 4.30
ARNA 150227P00009000 P 02/27/15 9.0 4.00 4.80
ARNA 150227P00009500 P 02/27/15 9.5 4.50 5.30
ARNA 150227P00010000 P 02/27/15 10.0 5.00 5.80
ARNA 150227P00010500 P 02/27/15 10.5 5.40 6.40
ARNA 150227P00011000 P 02/27/15 11.0 5.90 6.90
ARNA 150227P00011500 P 02/27/15 11.5 6.30 7.45
ARNA 150306C00000500 C 03/06/15 0.5 3.75 4.55
ARNA 150306C00001000 C 03/06/15 1.0 3.25 4.00
ARNA 150306C00001500 C 03/06/15 1.5 2.75 3.50
ARNA 150306C00002000 C 03/06/15 2.0 2.25 3.00
ARNA 150306C00002500 C 03/06/15 2.5 0.93 2.36
ARNA 150306C00003000 C 03/06/15 3.0 1.39 1.88
ARNA 150306C00003500 C 03/06/15 3.5 0.95 1.21
ARNA 150306C00004000 C 03/06/15 4.0 0.58 1.02
ARNA 150306C00004500 C 03/06/15 4.5 0.28 0.70
ARNA 150306C00005000 C 03/06/15 5.0 0.08 0.32
ARNA 150306C00005500 C 03/06/15 5.5 0.00 0.50
ARNA 150306C00006000 C 03/06/15 6.0 0.00 0.50
ARNA 150306C00006500 C 03/06/15 6.5 0.00 0.51
ARNA 150306C00007000 C 03/06/15 7.0 0.00 0.24
ARNA 150306C00007500 C 03/06/15 7.5 0.00 0.50
ARNA 150306C00008000 C 03/06/15 8.0 0.00 0.50
ARNA 150306C00008500 C 03/06/15 8.5 0.00 0.50
ARNA 150306C00009000 C 03/06/15 9.0 0.00 0.50
ARNA 150306C00009500 C 03/06/15 9.5 0.00 0.51
ARNA 150306C00010000 C 03/06/15 10.0 0.00 0.25
ARNA 150306P00000500 P 03/06/15 0.5 0.00 0.51
ARNA 150306P00001000 P 03/06/15 1.0 0.00 0.50
ARNA 150306P00001500 P 03/06/15 1.5 0.00 0.50
ARNA 150306P00002000 P 03/06/15 2.0 0.00 0.50
ARNA 150306P00002500 P 03/06/15 2.5 0.00 0.50
ARNA 150306P00003000 P 03/06/15 3.0 0.00 0.50
ARNA 150306P00003500 P 03/06/15 3.5 0.00 0.50
ARNA 150306P00004000 P 03/06/15 4.0 0.00 0.50
ARNA 150306P00004500 P 03/06/15 4.5 0.18 0.61
ARNA 150306P00005000 P 03/06/15 5.0 0.48 0.91
ARNA 150306P00005500 P 03/06/15 5.5 0.83 1.29
ARNA 150306P00006000 P 03/06/15 6.0 1.25 1.73
ARNA 150306P00006500 P 03/06/15 6.5 1.73 2.20
ARNA 150306P00007000 P 03/06/15 7.0 2.04 2.83
ARNA 150306P00007500 P 03/06/15 7.5 2.55 3.30
ARNA 150306P00008000 P 03/06/15 8.0 3.05 3.80
ARNA 150306P00008500 P 03/06/15 8.5 3.50 4.30
ARNA 150306P00009000 P 03/06/15 9.0 4.00 4.80
ARNA 150306P00009500 P 03/06/15 9.5 4.50 5.30
ARNA 150306P00010000 P 03/06/15 10.0 5.00 5.90
ARNA 150313C00000500 C 03/13/15 0.5 1.84 6.40
ARNA 150313C00001000 C 03/13/15 1.0 1.30 5.90
ARNA 150313C00001500 C 03/13/15 1.5 1.95 3.60
ARNA 150313C00002000 C 03/13/15 2.0 1.50 3.10
ARNA 150313C00002500 C 03/13/15 2.5 0.50 2.53
ARNA 150313C00003000 C 03/13/15 3.0 0.28 1.80
ARNA 150313C00003500 C 03/13/15 3.5 0.00 1.45
ARNA 150313C00004000 C 03/13/15 4.0 0.00 1.38
ARNA 150313C00004500 C 03/13/15 4.5 0.00 1.00
ARNA 150313C00005000 C 03/13/15 5.0 0.00 0.45
ARNA 150313C00005500 C 03/13/15 5.5 0.00 0.55
ARNA 150313C00006000 C 03/13/15 6.0 0.00 0.50
ARNA 150313C00006500 C 03/13/15 6.5 0.00 0.50
ARNA 150313C00007000 C 03/13/15 7.0 0.00 0.51
ARNA 150313C00007500 C 03/13/15 7.5 0.00 0.50
ARNA 150313C00008000 C 03/13/15 8.0 0.00 0.51
ARNA 150313C00008500 C 03/13/15 8.5 0.00 0.50
ARNA 150313C00009000 C 03/13/15 9.0 0.00 0.50
ARNA 150313P00000500 P 03/13/15 0.5 0.00 0.50
ARNA 150313P00001000 P 03/13/15 1.0 0.00 0.50
ARNA 150313P00001500 P 03/13/15 1.5 0.00 0.50
ARNA 150313P00002000 P 03/13/15 2.0 0.00 0.50
ARNA 150313P00002500 P 03/13/15 2.5 0.00 0.51
ARNA 150313P00003000 P 03/13/15 3.0 0.00 0.51
ARNA 150313P00003500 P 03/13/15 3.5 0.00 0.50
ARNA 150313P00004000 P 03/13/15 4.0 0.00 0.60
ARNA 150313P00004500 P 03/13/15 4.5 0.00 0.77
ARNA 150313P00005000 P 03/13/15 5.0 0.00 1.30
ARNA 150313P00005500 P 03/13/15 5.5 0.39 2.44
ARNA 150313P00006000 P 03/13/15 6.0 0.12 2.55
ARNA 150313P00006500 P 03/13/15 6.5 0.00 3.05
ARNA 150313P00007000 P 03/13/15 7.0 1.20 4.90
ARNA 150313P00007500 P 03/13/15 7.5 1.85 4.45
ARNA 150313P00008000 P 03/13/15 8.0 2.30 5.80
ARNA 150313P00008500 P 03/13/15 8.5 2.84 5.70
ARNA 150313P00009000 P 03/13/15 9.0 2.92 6.15
ARNA 150320C00001000 C 03/20/15 1.0 3.35 3.80
ARNA 150320C00001500 C 03/20/15 1.5 2.85 3.25
ARNA 150320C00002000 C 03/20/15 2.0 2.40 2.80
ARNA 150320C00002500 C 03/20/15 2.5 1.92 2.24
ARNA 150320C00003000 C 03/20/15 3.0 1.47 1.78
ARNA 150320C00003500 C 03/20/15 3.5 1.05 1.22
ARNA 150320C00004000 C 03/20/15 4.0 0.68 0.97
ARNA 150320C00005000 C 03/20/15 5.0 0.26 0.32
ARNA 150320C00006000 C 03/20/15 6.0 0.09 0.21
ARNA 150320C00007000 C 03/20/15 7.0 0.01 0.06
ARNA 150320C00008000 C 03/20/15 8.0 0.00 0.25
ARNA 150320C00009000 C 03/20/15 9.0 0.00 0.25
ARNA 150320C00010000 C 03/20/15 10.0 0.00 0.25
ARNA 150320C00011000 C 03/20/15 11.0 0.00 0.25
ARNA 150320P00001000 P 03/20/15 1.0 0.00 0.25
ARNA 150320P00001500 P 03/20/15 1.5 0.00 0.25
ARNA 150320P00002000 P 03/20/15 2.0 0.00 0.25
ARNA 150320P00002500 P 03/20/15 2.5 0.00 0.25
ARNA 150320P00003000 P 03/20/15 3.0 0.00 0.25
ARNA 150320P00003500 P 03/20/15 3.5 0.00 0.15
ARNA 150320P00004000 P 03/20/15 4.0 0.13 0.28
ARNA 150320P00005000 P 03/20/15 5.0 0.71 0.87
ARNA 150320P00006000 P 03/20/15 6.0 1.40 1.70
ARNA 150320P00007000 P 03/20/15 7.0 2.26 2.60
ARNA 150320P00008000 P 03/20/15 8.0 3.25 3.65
ARNA 150320P00009000 P 03/20/15 9.0 4.25 4.65
ARNA 150320P00010000 P 03/20/15 10.0 5.15 5.65
ARNA 150320P00011000 P 03/20/15 11.0 6.15 6.65
ARNA 150417C00000500 C 04/17/15 0.5 3.85 4.30
ARNA 150417C00001000 C 04/17/15 1.0 3.35 3.80
ARNA 150417C00001500 C 04/17/15 1.5 2.85 3.25
ARNA 150417C00002000 C 04/17/15 2.0 2.39 2.79
ARNA 150417C00002500 C 04/17/15 2.5 1.95 2.25
ARNA 150417C00003000 C 04/17/15 3.0 1.51 1.71
ARNA 150417C00003500 C 04/17/15 3.5 1.11 1.29
ARNA 150417C00004000 C 04/17/15 4.0 0.79 1.04
ARNA 150417C00004500 C 04/17/15 4.5 0.53 0.75
ARNA 150417C00005000 C 04/17/15 5.0 0.35 0.45
ARNA 150417C00005500 C 04/17/15 5.5 0.16 0.41
ARNA 150417C00006000 C 04/17/15 6.0 0.15 0.25
ARNA 150417C00007000 C 04/17/15 7.0 0.04 0.13
ARNA 150417C00008000 C 04/17/15 8.0 0.00 0.17
ARNA 150417C00009000 C 04/17/15 9.0 0.00 0.10
ARNA 150417C00010000 C 04/17/15 10.0 0.00 0.25
ARNA 150417C00011000 C 04/17/15 11.0 0.00 0.25
ARNA 150417P00000500 P 04/17/15 0.5 0.00 0.25
ARNA 150417P00001000 P 04/17/15 1.0 0.00 0.25
ARNA 150417P00001500 P 04/17/15 1.5 0.00 0.25
ARNA 150417P00002000 P 04/17/15 2.0 0.00 0.09
ARNA 150417P00002500 P 04/17/15 2.5 0.00 0.25
ARNA 150417P00003000 P 04/17/15 3.0 0.04 0.16
ARNA 150417P00003500 P 04/17/15 3.5 0.05 0.30
ARNA 150417P00004000 P 04/17/15 4.0 0.20 0.45
ARNA 150417P00004500 P 04/17/15 4.5 0.42 0.67
ARNA 150417P00005000 P 04/17/15 5.0 0.72 0.97
ARNA 150417P00005500 P 04/17/15 5.5 1.06 1.34
ARNA 150417P00006000 P 04/17/15 6.0 1.47 1.77
ARNA 150417P00007000 P 04/17/15 7.0 2.31 2.71
ARNA 150417P00008000 P 04/17/15 8.0 3.25 3.65
ARNA 150417P00009000 P 04/17/15 9.0 4.35 4.65
ARNA 150417P00010000 P 04/17/15 10.0 5.20 5.70
ARNA 150417P00011000 P 04/17/15 11.0 6.20 6.70
ARNA 150717C00000500 C 07/17/15 0.5 3.90 4.30
ARNA 150717C00001000 C 07/17/15 1.0 3.40 3.80
ARNA 150717C00001500 C 07/17/15 1.5 2.90 3.30
ARNA 150717C00002000 C 07/17/15 2.0 2.44 2.84
ARNA 150717C00002500 C 07/17/15 2.5 2.00 2.40
ARNA 150717C00003000 C 07/17/15 3.0 1.62 1.92
ARNA 150717C00003500 C 07/17/15 3.5 1.25 1.56
ARNA 150717C00004000 C 07/17/15 4.0 0.99 1.24
ARNA 150717C00004500 C 07/17/15 4.5 0.73 0.98
ARNA 150717C00005000 C 07/17/15 5.0 0.57 0.68
ARNA 150717C00005500 C 07/17/15 5.5 0.37 0.55
ARNA 150717C00006000 C 07/17/15 6.0 0.33 0.40
ARNA 150717C00007000 C 07/17/15 7.0 0.15 0.25
ARNA 150717C00008000 C 07/17/15 8.0 0.05 0.27
ARNA 150717C00009000 C 07/17/15 9.0 0.02 0.20
ARNA 150717C00010000 C 07/17/15 10.0 0.00 0.18
ARNA 150717C00011000 C 07/17/15 11.0 0.00 0.25
ARNA 150717P00000500 P 07/17/15 0.5 0.00 0.25
ARNA 150717P00001000 P 07/17/15 1.0 0.00 0.25
ARNA 150717P00001500 P 07/17/15 1.5 0.00 0.25
ARNA 150717P00002000 P 07/17/15 2.0 0.00 0.25
ARNA 150717P00002500 P 07/17/15 2.5 0.00 0.25
ARNA 150717P00003000 P 07/17/15 3.0 0.07 0.32
ARNA 150717P00003500 P 07/17/15 3.5 0.21 0.46
ARNA 150717P00004000 P 07/17/15 4.0 0.38 0.63
ARNA 150717P00004500 P 07/17/15 4.5 0.63 0.88
ARNA 150717P00005000 P 07/17/15 5.0 1.04 1.15
ARNA 150717P00005500 P 07/17/15 5.5 1.27 1.55
ARNA 150717P00006000 P 07/17/15 6.0 1.64 1.93
ARNA 150717P00007000 P 07/17/15 7.0 2.42 2.82
ARNA 150717P00008000 P 07/17/15 8.0 3.35 3.75
ARNA 150717P00009000 P 07/17/15 9.0 4.35 4.70
ARNA 150717P00010000 P 07/17/15 10.0 5.20 5.70
ARNA 150717P00011000 P 07/17/15 11.0 6.20 6.70
ARNA 160115C00001500 C 01/15/16 1.5 2.93 3.40
ARNA 160115C00002000 C 01/15/16 2.0 2.50 3.05
ARNA 160115C00002500 C 01/15/16 2.5 2.00 2.64
ARNA 160115C00003000 C 01/15/16 3.0 1.89 2.06
ARNA 160115C00003500 C 01/15/16 3.5 1.50 2.00
ARNA 160115C00004000 C 01/15/16 4.0 1.36 1.48
ARNA 160115C00004500 C 01/15/16 4.5 1.05 1.30
ARNA 160115C00005000 C 01/15/16 5.0 0.91 1.05
ARNA 160115C00005500 C 01/15/16 5.5 0.76 0.95
ARNA 160115C00007000 C 01/15/16 7.0 0.47 0.59
ARNA 160115C00010000 C 01/15/16 10.0 0.17 0.30
ARNA 160115C00012000 C 01/15/16 12.0 0.13 0.26
ARNA 160115P00001500 P 01/15/16 1.5 0.01 0.23
ARNA 160115P00002000 P 01/15/16 2.0 0.06 0.32
ARNA 160115P00002500 P 01/15/16 2.5 0.00 0.40
ARNA 160115P00003000 P 01/15/16 3.0 0.32 0.48
ARNA 160115P00003500 P 01/15/16 3.5 0.40 0.90
ARNA 160115P00004000 P 01/15/16 4.0 0.63 1.09
ARNA 160115P00004500 P 01/15/16 4.5 0.99 1.37
ARNA 160115P00005000 P 01/15/16 5.0 1.43 1.55
ARNA 160115P00005500 P 01/15/16 5.5 1.56 2.06
ARNA 160115P00007000 P 01/15/16 7.0 2.55 3.35
ARNA 160115P00010000 P 01/15/16 10.0 5.10 5.90
ARNA 160115P00012000 P 01/15/16 12.0 7.30 7.80
ARNA 170120C00001000 C 01/20/17 1.0 3.25 4.00
ARNA 170120C00001500 C 01/20/17 1.5 2.93 3.65
ARNA 170120C00002000 C 01/20/17 2.0 2.61 3.30
ARNA 170120C00002500 C 01/20/17 2.5 2.32 3.05
ARNA 170120C00003000 C 01/20/17 3.0 2.09 2.77
ARNA 170120C00003500 C 01/20/17 3.5 1.81 2.43
ARNA 170120C00004000 C 01/20/17 4.0 1.92 2.03
ARNA 170120C00004500 C 01/20/17 4.5 1.47 2.06
ARNA 170120C00005000 C 01/20/17 5.0 1.50 1.84
ARNA 170120C00005500 C 01/20/17 5.5 1.30 1.74
ARNA 170120C00007000 C 01/20/17 7.0 0.90 1.38
ARNA 170120C00010000 C 01/20/17 10.0 0.56 0.95
ARNA 170120P00001000 P 01/20/17 1.0 0.01 0.42
ARNA 170120P00001500 P 01/20/17 1.5 0.10 0.55
ARNA 170120P00002000 P 01/20/17 2.0 0.28 0.61
ARNA 170120P00002500 P 01/20/17 2.5 0.46 0.85
ARNA 170120P00003000 P 01/20/17 3.0 0.67 1.11
ARNA 170120P00003500 P 01/20/17 3.5 0.93 1.25
ARNA 170120P00004000 P 01/20/17 4.0 1.22 1.65
ARNA 170120P00004500 P 01/20/17 4.5 1.51 2.04
ARNA 170120P00005000 P 01/20/17 5.0 1.95 2.30
ARNA 170120P00005500 P 01/20/17 5.5 2.14 2.77
ARNA 170120P00007000 P 01/20/17 7.0 3.25 4.00
ARNA 170120P00010000 P 01/20/17 10.0 6.00 6.65

OPRA data is delayed 15 minutes.