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 Jul 24 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ARNA 140725C00000500 C 07/25/14 0.5 3.75 5.00
ARNA 140725C00001000 C 07/25/14 1.0 3.40 4.45
ARNA 140725C00001500 C 07/25/14 1.5 2.96 3.90
ARNA 140725C00002000 C 07/25/14 2.0 2.25 3.45
ARNA 140725C00002500 C 07/25/14 2.5 2.17 2.57
ARNA 140725C00003000 C 07/25/14 3.0 1.75 2.00
ARNA 140725C00003500 C 07/25/14 3.5 1.25 1.51
ARNA 140725C00004000 C 07/25/14 4.0 0.75 1.00
ARNA 140725C00004500 C 07/25/14 4.5 0.26 0.52
ARNA 140725C00005000 C 07/25/14 5.0 0.00 0.10
ARNA 140725C00005500 C 07/25/14 5.5 0.00 0.02
ARNA 140725C00006000 C 07/25/14 6.0 0.00 0.05
ARNA 140725C00006500 C 07/25/14 6.5 0.00 0.10
ARNA 140725C00007000 C 07/25/14 7.0 0.00 0.10
ARNA 140725C00007500 C 07/25/14 7.5 0.00 0.10
ARNA 140725C00008000 C 07/25/14 8.0 0.00 0.10
ARNA 140725C00008500 C 07/25/14 8.5 0.00 0.10
ARNA 140725C00009000 C 07/25/14 9.0 0.00 0.10
ARNA 140725C00009500 C 07/25/14 9.5 0.00 0.10
ARNA 140725C00010000 C 07/25/14 10.0 0.00 0.10
ARNA 140725C00010500 C 07/25/14 10.5 0.00 0.10
ARNA 140725C00011000 C 07/25/14 11.0 0.00 0.10
ARNA 140725C00011500 C 07/25/14 11.5 0.00 0.10
ARNA 140725C00012000 C 07/25/14 12.0 0.00 0.10
ARNA 140725P00000500 P 07/25/14 0.5 0.00 0.10
ARNA 140725P00001000 P 07/25/14 1.0 0.00 0.10
ARNA 140725P00001500 P 07/25/14 1.5 0.00 0.10
ARNA 140725P00002000 P 07/25/14 2.0 0.00 0.10
ARNA 140725P00002500 P 07/25/14 2.5 0.00 0.10
ARNA 140725P00003000 P 07/25/14 3.0 0.00 0.10
ARNA 140725P00003500 P 07/25/14 3.5 0.00 0.10
ARNA 140725P00004000 P 07/25/14 4.0 0.00 0.10
ARNA 140725P00004500 P 07/25/14 4.5 0.00 0.11
ARNA 140725P00005000 P 07/25/14 5.0 0.14 0.19
ARNA 140725P00005500 P 07/25/14 5.5 0.51 0.72
ARNA 140725P00006000 P 07/25/14 6.0 1.01 1.26
ARNA 140725P00006500 P 07/25/14 6.5 1.49 1.76
ARNA 140725P00007000 P 07/25/14 7.0 2.00 2.29
ARNA 140725P00007500 P 07/25/14 7.5 2.43 2.83
ARNA 140725P00008000 P 07/25/14 8.0 2.59 3.75
ARNA 140725P00008500 P 07/25/14 8.5 3.05 4.25
ARNA 140725P00009000 P 07/25/14 9.0 3.55 4.80
ARNA 140725P00009500 P 07/25/14 9.5 4.05 5.35
ARNA 140725P00010000 P 07/25/14 10.0 4.55 5.95
ARNA 140725P00010500 P 07/25/14 10.5 5.05 6.75
ARNA 140725P00011000 P 07/25/14 11.0 5.55 7.10
ARNA 140725P00011500 P 07/25/14 11.5 6.05 7.75
ARNA 140725P00012000 P 07/25/14 12.0 6.55 8.25
ARNA 140801C00000500 C 08/01/14 0.5 3.20 4.60
ARNA 140801C00001000 C 08/01/14 1.0 3.35 4.40
ARNA 140801C00001500 C 08/01/14 1.5 2.96 3.85
ARNA 140801C00002000 C 08/01/14 2.0 2.68 3.10
ARNA 140801C00002500 C 08/01/14 2.5 2.20 2.59
ARNA 140801C00003000 C 08/01/14 3.0 1.69 2.15
ARNA 140801C00003500 C 08/01/14 3.5 1.21 1.65
ARNA 140801C00004000 C 08/01/14 4.0 0.76 1.10
ARNA 140801C00004500 C 08/01/14 4.5 0.32 0.54
ARNA 140801C00005000 C 08/01/14 5.0 0.05 0.10
ARNA 140801C00005500 C 08/01/14 5.5 0.00 0.05
ARNA 140801C00006000 C 08/01/14 6.0 0.00 0.07
ARNA 140801C00006500 C 08/01/14 6.5 0.00 0.07
ARNA 140801C00007000 C 08/01/14 7.0 0.00 0.08
ARNA 140801C00007500 C 08/01/14 7.5 0.00 0.07
ARNA 140801C00008000 C 08/01/14 8.0 0.00 0.08
ARNA 140801C00008500 C 08/01/14 8.5 0.00 0.08
ARNA 140801C00009000 C 08/01/14 9.0 0.00 0.08
ARNA 140801C00009500 C 08/01/14 9.5 0.00 0.08
ARNA 140801C00010000 C 08/01/14 10.0 0.00 0.08
ARNA 140801C00010500 C 08/01/14 10.5 0.00 0.08
ARNA 140801C00011000 C 08/01/14 11.0 0.00 0.08
ARNA 140801C00011500 C 08/01/14 11.5 0.00 0.08
ARNA 140801C00012000 C 08/01/14 12.0 0.00 0.08
ARNA 140801P00000500 P 08/01/14 0.5 0.00 0.08
ARNA 140801P00001000 P 08/01/14 1.0 0.00 0.08
ARNA 140801P00001500 P 08/01/14 1.5 0.00 0.08
ARNA 140801P00002000 P 08/01/14 2.0 0.00 0.08
ARNA 140801P00002500 P 08/01/14 2.5 0.00 0.07
ARNA 140801P00003000 P 08/01/14 3.0 0.00 0.07
ARNA 140801P00003500 P 08/01/14 3.5 0.00 0.07
ARNA 140801P00004000 P 08/01/14 4.0 0.00 0.07
ARNA 140801P00004500 P 08/01/14 4.5 0.00 0.10
ARNA 140801P00005000 P 08/01/14 5.0 0.20 0.30
ARNA 140801P00005500 P 08/01/14 5.5 0.62 0.75
ARNA 140801P00006000 P 08/01/14 6.0 1.01 1.26
ARNA 140801P00006500 P 08/01/14 6.5 1.51 1.79
ARNA 140801P00007000 P 08/01/14 7.0 1.81 2.40
ARNA 140801P00007500 P 08/01/14 7.5 1.99 3.75
ARNA 140801P00008000 P 08/01/14 8.0 2.86 3.70
ARNA 140801P00008500 P 08/01/14 8.5 2.58 4.55
ARNA 140801P00009000 P 08/01/14 9.0 3.05 4.95
ARNA 140801P00009500 P 08/01/14 9.5 3.55 5.85
ARNA 140801P00010000 P 08/01/14 10.0 4.05 6.35
ARNA 140801P00010500 P 08/01/14 10.5 4.55 6.80
ARNA 140801P00011000 P 08/01/14 11.0 5.05 7.35
ARNA 140801P00011500 P 08/01/14 11.5 5.55 7.80
ARNA 140801P00012000 P 08/01/14 12.0 6.05 8.30
ARNA 140808C00000500 C 08/08/14 0.5 3.05 6.10
ARNA 140808C00001000 C 08/08/14 1.0 3.65 4.90
ARNA 140808C00001500 C 08/08/14 1.5 3.15 4.50
ARNA 140808C00002000 C 08/08/14 2.0 2.70 3.10
ARNA 140808C00002500 C 08/08/14 2.5 1.36 2.52
ARNA 140808C00003000 C 08/08/14 3.0 1.73 2.83
ARNA 140808C00003500 C 08/08/14 3.5 1.23 2.33
ARNA 140808C00004000 C 08/08/14 4.0 0.00 1.77
ARNA 140808C00004500 C 08/08/14 4.5 0.37 0.50
ARNA 140808C00005000 C 08/08/14 5.0 0.09 0.19
ARNA 140808C00005500 C 08/08/14 5.5 0.00 0.06
ARNA 140808C00006000 C 08/08/14 6.0 0.00 0.29
ARNA 140808C00006500 C 08/08/14 6.5 0.00 0.29
ARNA 140808C00007000 C 08/08/14 7.0 0.00 0.30
ARNA 140808C00007500 C 08/08/14 7.5 0.00 0.30
ARNA 140808C00008000 C 08/08/14 8.0 0.00 0.31
ARNA 140808C00008500 C 08/08/14 8.5 0.00 0.31
ARNA 140808C00009000 C 08/08/14 9.0 0.00 0.31
ARNA 140808C00009500 C 08/08/14 9.5 0.00 0.21
ARNA 140808C00010000 C 08/08/14 10.0 0.00 0.16
ARNA 140808C00010500 C 08/08/14 10.5 0.00 0.31
ARNA 140808C00011000 C 08/08/14 11.0 0.00 0.30
ARNA 140808C00011500 C 08/08/14 11.5 0.00 0.31
ARNA 140808P00000500 P 08/08/14 0.5 0.00 0.31
ARNA 140808P00001000 P 08/08/14 1.0 0.00 0.30
ARNA 140808P00001500 P 08/08/14 1.5 0.00 0.30
ARNA 140808P00002000 P 08/08/14 2.0 0.00 0.31
ARNA 140808P00002500 P 08/08/14 2.5 0.00 0.31
ARNA 140808P00003000 P 08/08/14 3.0 0.00 0.31
ARNA 140808P00003500 P 08/08/14 3.5 0.00 0.31
ARNA 140808P00004000 P 08/08/14 4.0 0.00 0.23
ARNA 140808P00004500 P 08/08/14 4.5 0.00 0.37
ARNA 140808P00005000 P 08/08/14 5.0 0.25 0.37
ARNA 140808P00005500 P 08/08/14 5.5 0.54 0.78
ARNA 140808P00006000 P 08/08/14 6.0 0.99 1.26
ARNA 140808P00006500 P 08/08/14 6.5 0.73 2.64
ARNA 140808P00007000 P 08/08/14 7.0 1.17 3.25
ARNA 140808P00007500 P 08/08/14 7.5 1.65 3.75
ARNA 140808P00008000 P 08/08/14 8.0 2.16 4.25
ARNA 140808P00008500 P 08/08/14 8.5 2.66 4.70
ARNA 140808P00009000 P 08/08/14 9.0 3.10 5.35
ARNA 140808P00009500 P 08/08/14 9.5 3.60 6.25
ARNA 140808P00010000 P 08/08/14 10.0 3.00 7.45
ARNA 140808P00010500 P 08/08/14 10.5 3.40 8.00
ARNA 140808P00011000 P 08/08/14 11.0 3.90 6.80
ARNA 140808P00011500 P 08/08/14 11.5 4.35 9.00
ARNA 140816C00000500 C 08/16/14 0.5 4.20 4.60
ARNA 140816C00001000 C 08/16/14 1.0 3.70 4.10
ARNA 140816C00001500 C 08/16/14 1.5 3.20 3.60
ARNA 140816C00002000 C 08/16/14 2.0 2.71 3.10
ARNA 140816C00002500 C 08/16/14 2.5 2.20 2.57
ARNA 140816C00003000 C 08/16/14 3.0 1.78 2.00
ARNA 140816C00003500 C 08/16/14 3.5 1.28 1.51
ARNA 140816C00004000 C 08/16/14 4.0 0.80 1.01
ARNA 140816C00004500 C 08/16/14 4.5 0.41 0.48
ARNA 140816C00005000 C 08/16/14 5.0 0.16 0.21
ARNA 140816C00005500 C 08/16/14 5.5 0.00 0.10
ARNA 140816C00006000 C 08/16/14 6.0 0.00 0.04
ARNA 140816C00006500 C 08/16/14 6.5 0.00 0.11
ARNA 140816C00007000 C 08/16/14 7.0 0.00 0.05
ARNA 140816C00007500 C 08/16/14 7.5 0.00 0.14
ARNA 140816C00008000 C 08/16/14 8.0 0.00 0.10
ARNA 140816C00008500 C 08/16/14 8.5 0.00 0.14
ARNA 140816C00009000 C 08/16/14 9.0 0.00 0.01
ARNA 140816C00009500 C 08/16/14 9.5 0.00 0.14
ARNA 140816C00010000 C 08/16/14 10.0 0.00 0.14
ARNA 140816C00011000 C 08/16/14 11.0 0.00 0.14
ARNA 140816C00012000 C 08/16/14 12.0 0.00 0.14
ARNA 140816C00013000 C 08/16/14 13.0 0.00 0.14
ARNA 140816P00000500 P 08/16/14 0.5 0.00 0.14
ARNA 140816P00001000 P 08/16/14 1.0 0.00 0.14
ARNA 140816P00001500 P 08/16/14 1.5 0.00 0.14
ARNA 140816P00002000 P 08/16/14 2.0 0.00 0.14
ARNA 140816P00002500 P 08/16/14 2.5 0.00 0.14
ARNA 140816P00003000 P 08/16/14 3.0 0.00 0.07
ARNA 140816P00003500 P 08/16/14 3.5 0.00 0.14
ARNA 140816P00004000 P 08/16/14 4.0 0.00 0.16
ARNA 140816P00004500 P 08/16/14 4.5 0.00 0.17
ARNA 140816P00005000 P 08/16/14 5.0 0.33 0.37
ARNA 140816P00005500 P 08/16/14 5.5 0.68 0.78
ARNA 140816P00006000 P 08/16/14 6.0 1.04 1.27
ARNA 140816P00006500 P 08/16/14 6.5 1.53 1.75
ARNA 140816P00007000 P 08/16/14 7.0 2.01 2.25
ARNA 140816P00007500 P 08/16/14 7.5 2.45 2.82
ARNA 140816P00008000 P 08/16/14 8.0 2.99 3.30
ARNA 140816P00008500 P 08/16/14 8.5 3.45 3.85
ARNA 140816P00009000 P 08/16/14 9.0 3.95 4.35
ARNA 140816P00009500 P 08/16/14 9.5 4.45 4.85
ARNA 140816P00010000 P 08/16/14 10.0 4.05 6.30
ARNA 140816P00011000 P 08/16/14 11.0 3.80 8.00
ARNA 140816P00012000 P 08/16/14 12.0 5.20 8.70
ARNA 140816P00013000 P 08/16/14 13.0 5.80 9.35
ARNA 140822C00000500 C 08/22/14 0.5 4.15 5.55
ARNA 140822C00001000 C 08/22/14 1.0 3.65 5.05
ARNA 140822C00001500 C 08/22/14 1.5 3.20 4.45
ARNA 140822C00002000 C 08/22/14 2.0 2.70 3.10
ARNA 140822C00002500 C 08/22/14 2.5 2.20 2.60
ARNA 140822C00003000 C 08/22/14 3.0 0.85 2.15
ARNA 140822C00003500 C 08/22/14 3.5 1.17 1.55
ARNA 140822C00004000 C 08/22/14 4.0 0.80 1.04
ARNA 140822C00004500 C 08/22/14 4.5 0.40 0.60
ARNA 140822C00005000 C 08/22/14 5.0 0.16 0.32
ARNA 140822C00005500 C 08/22/14 5.5 0.00 0.07
ARNA 140822C00006000 C 08/22/14 6.0 0.00 0.39
ARNA 140822C00006500 C 08/22/14 6.5 0.00 0.21
ARNA 140822C00007000 C 08/22/14 7.0 0.00 0.43
ARNA 140822C00007500 C 08/22/14 7.5 0.00 0.35
ARNA 140822C00008000 C 08/22/14 8.0 0.00 0.43
ARNA 140822C00008500 C 08/22/14 8.5 0.00 0.29
ARNA 140822C00009000 C 08/22/14 9.0 0.00 0.43
ARNA 140822C00009500 C 08/22/14 9.5 0.00 0.43
ARNA 140822C00010000 C 08/22/14 10.0 0.00 0.16
ARNA 140822C00010500 C 08/22/14 10.5 0.00 0.24
ARNA 140822C00011000 C 08/22/14 11.0 0.00 0.43
ARNA 140822C00011500 C 08/22/14 11.5 0.00 0.25
ARNA 140822P00000500 P 08/22/14 0.5 0.00 0.35
ARNA 140822P00001000 P 08/22/14 1.0 0.00 0.35
ARNA 140822P00001500 P 08/22/14 1.5 0.00 0.40
ARNA 140822P00002000 P 08/22/14 2.0 0.00 0.37
ARNA 140822P00002500 P 08/22/14 2.5 0.00 0.43
ARNA 140822P00003000 P 08/22/14 3.0 0.00 0.35
ARNA 140822P00003500 P 08/22/14 3.5 0.00 0.44
ARNA 140822P00004000 P 08/22/14 4.0 0.00 0.32
ARNA 140822P00004500 P 08/22/14 4.5 0.03 0.26
ARNA 140822P00005000 P 08/22/14 5.0 0.25 0.48
ARNA 140822P00005500 P 08/22/14 5.5 0.60 0.85
ARNA 140822P00006000 P 08/22/14 6.0 1.02 1.29
ARNA 140822P00006500 P 08/22/14 6.5 1.39 1.87
ARNA 140822P00007000 P 08/22/14 7.0 1.94 2.30
ARNA 140822P00007500 P 08/22/14 7.5 2.43 2.84
ARNA 140822P00008000 P 08/22/14 8.0 2.90 3.35
ARNA 140822P00008500 P 08/22/14 8.5 2.57 4.75
ARNA 140822P00009000 P 08/22/14 9.0 3.05 5.35
ARNA 140822P00009500 P 08/22/14 9.5 3.55 5.85
ARNA 140822P00010000 P 08/22/14 10.0 4.05 6.35
ARNA 140822P00010500 P 08/22/14 10.5 4.55 6.85
ARNA 140822P00011000 P 08/22/14 11.0 5.05 7.35
ARNA 140822P00011500 P 08/22/14 11.5 5.55 7.85
ARNA 140829C00000500 C 08/29/14 0.5 3.20 4.90
ARNA 140829C00001000 C 08/29/14 1.0 3.00 4.40
ARNA 140829C00001500 C 08/29/14 1.5 2.91 3.90
ARNA 140829C00002000 C 08/29/14 2.0 2.50 3.20
ARNA 140829C00002500 C 08/29/14 2.5 2.00 2.80
ARNA 140829C00003000 C 08/29/14 3.0 0.81 2.17
ARNA 140829C00003500 C 08/29/14 3.5 1.14 1.65
ARNA 140829C00004000 C 08/29/14 4.0 0.80 1.09
ARNA 140829C00004500 C 08/29/14 4.5 0.34 0.69
ARNA 140829C00005000 C 08/29/14 5.0 0.16 0.37
ARNA 140829C00005500 C 08/29/14 5.5 0.00 0.18
ARNA 140829C00006000 C 08/29/14 6.0 0.00 0.41
ARNA 140829C00006500 C 08/29/14 6.5 0.00 0.66
ARNA 140829C00007000 C 08/29/14 7.0 0.00 0.64
ARNA 140829C00007500 C 08/29/14 7.5 0.00 0.64
ARNA 140829C00008000 C 08/29/14 8.0 0.00 0.35
ARNA 140829C00008500 C 08/29/14 8.5 0.00 0.64
ARNA 140829C00009000 C 08/29/14 9.0 0.00 0.64
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 0.64
ARNA 140829P00001000 P 08/29/14 1.0 0.00 0.26
ARNA 140829P00001500 P 08/29/14 1.5 0.00 0.22
ARNA 140829P00002000 P 08/29/14 2.0 0.00 0.64
ARNA 140829P00002500 P 08/29/14 2.5 0.00 0.64
ARNA 140829P00003000 P 08/29/14 3.0 0.00 0.64
ARNA 140829P00003500 P 08/29/14 3.5 0.00 0.64
ARNA 140829P00004000 P 08/29/14 4.0 0.00 0.28
ARNA 140829P00004500 P 08/29/14 4.5 0.04 0.30
ARNA 140829P00005000 P 08/29/14 5.0 0.26 0.51
ARNA 140829P00005500 P 08/29/14 5.5 0.59 0.90
ARNA 140829P00006000 P 08/29/14 6.0 0.93 1.43
ARNA 140829P00006500 P 08/29/14 6.5 1.38 1.88
ARNA 140829P00007000 P 08/29/14 7.0 1.50 3.85
ARNA 140829P00007500 P 08/29/14 7.5 2.21 3.20
ARNA 140829P00008000 P 08/29/14 8.0 2.70 3.75
ARNA 140829P00008500 P 08/29/14 8.5 2.65 5.15
ARNA 140829P00009000 P 08/29/14 9.0 2.63 5.70
ARNA 140829P00009500 P 08/29/14 9.5 3.00 6.40
ARNA 140829P00010000 P 08/29/14 10.0 3.50 6.95
ARNA 140905C00000500 C 09/05/14 0.5 2.74 6.60
ARNA 140905C00001000 C 09/05/14 1.0 1.57 6.00
ARNA 140905C00001500 C 09/05/14 1.5 2.34 5.60
ARNA 140905C00002000 C 09/05/14 2.0 1.60 5.00
ARNA 140905C00002500 C 09/05/14 2.5 1.04 4.85
ARNA 140905C00003000 C 09/05/14 3.0 0.00 4.75
ARNA 140905C00003500 C 09/05/14 3.5 0.00 4.75
ARNA 140905C00004000 C 09/05/14 4.0 0.00 1.41
ARNA 140905C00004500 C 09/05/14 4.5 0.00 2.63
ARNA 140905C00005000 C 09/05/14 5.0 0.10 0.43
ARNA 140905C00005500 C 09/05/14 5.5 0.00 1.18
ARNA 140905C00006000 C 09/05/14 6.0 0.00 0.45
ARNA 140905C00006500 C 09/05/14 6.5 0.00 0.74
ARNA 140905C00007000 C 09/05/14 7.0 0.00 0.69
ARNA 140905C00007500 C 09/05/14 7.5 0.00 0.69
ARNA 140905C00008000 C 09/05/14 8.0 0.00 0.50
ARNA 140905C00008500 C 09/05/14 8.5 0.00 0.69
ARNA 140905C00009000 C 09/05/14 9.0 0.00 0.69
ARNA 140905C00009500 C 09/05/14 9.5 0.00 0.69
ARNA 140905P00000500 P 09/05/14 0.5 0.00 0.66
ARNA 140905P00001000 P 09/05/14 1.0 0.00 0.69
ARNA 140905P00001500 P 09/05/14 1.5 0.00 0.69
ARNA 140905P00002000 P 09/05/14 2.0 0.00 0.69
ARNA 140905P00002500 P 09/05/14 2.5 0.00 0.69
ARNA 140905P00003000 P 09/05/14 3.0 0.00 0.69
ARNA 140905P00003500 P 09/05/14 3.5 0.00 0.69
ARNA 140905P00004000 P 09/05/14 4.0 0.00 0.80
ARNA 140905P00004500 P 09/05/14 4.5 0.00 0.52
ARNA 140905P00005000 P 09/05/14 5.0 0.00 0.56
ARNA 140905P00005500 P 09/05/14 5.5 0.00 3.10
ARNA 140905P00006000 P 09/05/14 6.0 0.00 2.85
ARNA 140905P00006500 P 09/05/14 6.5 1.03 4.15
ARNA 140905P00007000 P 09/05/14 7.0 0.38 4.90
ARNA 140905P00007500 P 09/05/14 7.5 0.50 5.00
ARNA 140905P00008000 P 09/05/14 8.0 1.98 5.50
ARNA 140905P00008500 P 09/05/14 8.5 1.50 6.00
ARNA 140905P00009000 P 09/05/14 9.0 2.41 4.60
ARNA 140905P00009500 P 09/05/14 9.5 2.50 7.00
ARNA 140920C00001000 C 09/20/14 1.0 3.70 4.10
ARNA 140920C00002000 C 09/20/14 2.0 2.70 3.10
ARNA 140920C00003000 C 09/20/14 3.0 1.75 2.04
ARNA 140920C00004000 C 09/20/14 4.0 0.90 0.99
ARNA 140920C00005000 C 09/20/14 5.0 0.28 0.38
ARNA 140920C00006000 C 09/20/14 6.0 0.05 0.10
ARNA 140920C00007000 C 09/20/14 7.0 0.00 0.17
ARNA 140920C00008000 C 09/20/14 8.0 0.00 0.07
ARNA 140920C00009000 C 09/20/14 9.0 0.00 0.15
ARNA 140920C00010000 C 09/20/14 10.0 0.00 0.14
ARNA 140920C00011000 C 09/20/14 11.0 0.00 0.14
ARNA 140920C00012000 C 09/20/14 12.0 0.00 0.14
ARNA 140920P00001000 P 09/20/14 1.0 0.00 0.14
ARNA 140920P00002000 P 09/20/14 2.0 0.00 0.15
ARNA 140920P00003000 P 09/20/14 3.0 0.00 0.15
ARNA 140920P00004000 P 09/20/14 4.0 0.00 0.16
ARNA 140920P00005000 P 09/20/14 5.0 0.42 0.50
ARNA 140920P00006000 P 09/20/14 6.0 1.13 1.33
ARNA 140920P00007000 P 09/20/14 7.0 2.04 2.27
ARNA 140920P00008000 P 09/20/14 8.0 2.99 3.30
ARNA 140920P00009000 P 09/20/14 9.0 3.40 4.95
ARNA 140920P00010000 P 09/20/14 10.0 3.70 6.05
ARNA 140920P00011000 P 09/20/14 11.0 4.40 7.60
ARNA 140920P00012000 P 09/20/14 12.0 5.50 8.05
ARNA 141018C00001000 C 10/18/14 1.0 3.70 4.10
ARNA 141018C00002000 C 10/18/14 2.0 2.71 3.05
ARNA 141018C00003000 C 10/18/14 3.0 1.81 2.04
ARNA 141018C00004000 C 10/18/14 4.0 1.00 1.12
ARNA 141018C00005000 C 10/18/14 5.0 0.42 0.52
ARNA 141018C00006000 C 10/18/14 6.0 0.18 0.22
ARNA 141018C00007000 C 10/18/14 7.0 0.08 0.09
ARNA 141018C00008000 C 10/18/14 8.0 0.00 0.07
ARNA 141018C00009000 C 10/18/14 9.0 0.00 0.07
ARNA 141018C00010000 C 10/18/14 10.0 0.00 0.13
ARNA 141018C00011000 C 10/18/14 11.0 0.00 0.12
ARNA 141018C00012000 C 10/18/14 12.0 0.00 0.11
ARNA 141018C00013000 C 10/18/14 13.0 0.00 0.11
ARNA 141018C00014000 C 10/18/14 14.0 0.00 0.11
ARNA 141018P00001000 P 10/18/14 1.0 0.00 0.11
ARNA 141018P00002000 P 10/18/14 2.0 0.00 0.11
ARNA 141018P00003000 P 10/18/14 3.0 0.00 0.15
ARNA 141018P00004000 P 10/18/14 4.0 0.12 0.25
ARNA 141018P00005000 P 10/18/14 5.0 0.58 0.67
ARNA 141018P00006000 P 10/18/14 6.0 1.25 1.48
ARNA 141018P00007000 P 10/18/14 7.0 2.21 2.34
ARNA 141018P00008000 P 10/18/14 8.0 3.00 3.35
ARNA 141018P00009000 P 10/18/14 9.0 4.00 4.35
ARNA 141018P00010000 P 10/18/14 10.0 4.95 5.30
ARNA 141018P00011000 P 10/18/14 11.0 5.90 6.35
ARNA 141018P00012000 P 10/18/14 12.0 5.20 7.65
ARNA 141018P00013000 P 10/18/14 13.0 6.05 10.45
ARNA 141018P00014000 P 10/18/14 14.0 6.80 11.50
ARNA 150117C00001000 C 01/17/15 1.0 3.70 4.05
ARNA 150117C00002000 C 01/17/15 2.0 2.76 3.10
ARNA 150117C00003000 C 01/17/15 3.0 1.90 2.10
ARNA 150117C00004000 C 01/17/15 4.0 1.22 1.32
ARNA 150117C00005000 C 01/17/15 5.0 0.76 0.81
ARNA 150117C00006000 C 01/17/15 6.0 0.43 0.48
ARNA 150117C00007000 C 01/17/15 7.0 0.29 0.31
ARNA 150117C00008000 C 01/17/15 8.0 0.15 0.20
ARNA 150117C00009000 C 01/17/15 9.0 0.05 0.23
ARNA 150117C00010000 C 01/17/15 10.0 0.06 0.07
ARNA 150117C00011000 C 01/17/15 11.0 0.00 0.21
ARNA 150117C00012000 C 01/17/15 12.0 0.03 0.14
ARNA 150117C00013000 C 01/17/15 13.0 0.00 0.22
ARNA 150117C00015000 C 01/17/15 15.0 0.03 0.04
ARNA 150117C00017000 C 01/17/15 17.0 0.01 0.17
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 0.10 0.20
ARNA 150117P00004000 P 01/17/15 4.0 0.41 0.47
ARNA 150117P00005000 P 01/17/15 5.0 0.91 0.98
ARNA 150117P00006000 P 01/17/15 6.0 1.56 1.67
ARNA 150117P00007000 P 01/17/15 7.0 2.35 2.54
ARNA 150117P00008000 P 01/17/15 8.0 3.20 3.50
ARNA 150117P00009000 P 01/17/15 9.0 4.10 4.45
ARNA 150117P00010000 P 01/17/15 10.0 5.05 5.40
ARNA 150117P00011000 P 01/17/15 11.0 6.00 6.40
ARNA 150117P00012000 P 01/17/15 12.0 7.00 7.40
ARNA 150117P00013000 P 01/17/15 13.0 7.90 8.40
ARNA 150117P00015000 P 01/17/15 15.0 9.80 10.50
ARNA 150117P00017000 P 01/17/15 17.0 11.65 12.65
ARNA 160115C00003000 C 01/15/16 3.0 2.20 2.80
ARNA 160115C00004000 C 01/15/16 4.0 1.65 2.00
ARNA 160115C00005000 C 01/15/16 5.0 1.21 1.60
ARNA 160115C00007000 C 01/15/16 7.0 0.95 1.04
ARNA 160115C00010000 C 01/15/16 10.0 0.48 0.70
ARNA 160115C00012000 C 01/15/16 12.0 0.39 0.55
ARNA 160115P00003000 P 01/15/16 3.0 0.31 0.73
ARNA 160115P00004000 P 01/15/16 4.0 0.75 1.10
ARNA 160115P00005000 P 01/15/16 5.0 1.54 1.67
ARNA 160115P00007000 P 01/15/16 7.0 3.05 3.40
ARNA 160115P00010000 P 01/15/16 10.0 5.40 6.10
ARNA 160115P00012000 P 01/15/16 12.0 6.95 7.95

OPRA data is delayed 15 minutes.