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 Mar 26 2015 2:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ARNA 150327C00000500 C 03/27/15 0.5 1.57 4.05
ARNA 150327C00001000 C 03/27/15 1.0 2.97 3.55
ARNA 150327C00001500 C 03/27/15 1.5 0.87 3.05
ARNA 150327C00002000 C 03/27/15 2.0 0.20 2.53
ARNA 150327C00002500 C 03/27/15 2.5 0.39 2.04
ARNA 150327C00003000 C 03/27/15 3.0 0.00 1.55
ARNA 150327C00003500 C 03/27/15 3.5 0.00 1.81
ARNA 150327C00004000 C 03/27/15 4.0 0.00 0.55
ARNA 150327C00004500 C 03/27/15 4.5 0.00 0.08
ARNA 150327C00005000 C 03/27/15 5.0 0.00 0.07
ARNA 150327C00005500 C 03/27/15 5.5 0.00 0.05
ARNA 150327C00006000 C 03/27/15 6.0 0.00 0.06
ARNA 150327C00006500 C 03/27/15 6.5 0.00 0.07
ARNA 150327C00007000 C 03/27/15 7.0 0.00 0.02
ARNA 150327C00007500 C 03/27/15 7.5 0.00 0.08
ARNA 150327C00008000 C 03/27/15 8.0 0.00 0.07
ARNA 150327C00008500 C 03/27/15 8.5 0.00 0.07
ARNA 150327C00009000 C 03/27/15 9.0 0.00 0.05
ARNA 150327C00009500 C 03/27/15 9.5 0.00 0.07
ARNA 150327C00010000 C 03/27/15 10.0 0.00 0.07
ARNA 150327P00000500 P 03/27/15 0.5 0.00 0.07
ARNA 150327P00001000 P 03/27/15 1.0 0.00 0.07
ARNA 150327P00001500 P 03/27/15 1.5 0.00 0.07
ARNA 150327P00002000 P 03/27/15 2.0 0.00 0.07
ARNA 150327P00002500 P 03/27/15 2.5 0.00 0.07
ARNA 150327P00003000 P 03/27/15 3.0 0.00 0.07
ARNA 150327P00003500 P 03/27/15 3.5 0.00 0.06
ARNA 150327P00004000 P 03/27/15 4.0 0.00 0.05
ARNA 150327P00004500 P 03/27/15 4.5 0.00 0.29
ARNA 150327P00005000 P 03/27/15 5.0 0.36 0.83
ARNA 150327P00005500 P 03/27/15 5.5 0.00 4.10
ARNA 150327P00006000 P 03/27/15 6.0 0.00 1.85
ARNA 150327P00006500 P 03/27/15 6.5 0.19 2.33
ARNA 150327P00007000 P 03/27/15 7.0 0.53 2.83
ARNA 150327P00007500 P 03/27/15 7.5 1.42 3.40
ARNA 150327P00008000 P 03/27/15 8.0 1.36 3.90
ARNA 150327P00008500 P 03/27/15 8.5 1.79 4.40
ARNA 150327P00009000 P 03/27/15 9.0 2.30 4.90
ARNA 150327P00009500 P 03/27/15 9.5 2.87 5.50
ARNA 150327P00010000 P 03/27/15 10.0 3.35 7.70
ARNA 150402C00000500 C 04/02/15 0.5 1.64 4.00
ARNA 150402C00001000 C 04/02/15 1.0 1.14 3.50
ARNA 150402C00001500 C 04/02/15 1.5 0.65 2.97
ARNA 150402C00002000 C 04/02/15 2.0 0.10 2.47
ARNA 150402C00002500 C 04/02/15 2.5 0.00 1.98
ARNA 150402C00003000 C 04/02/15 3.0 0.00 1.49
ARNA 150402C00003500 C 04/02/15 3.5 0.00 0.99
ARNA 150402C00004000 C 04/02/15 4.0 0.26 0.55
ARNA 150402C00004500 C 04/02/15 4.5 0.02 0.25
ARNA 150402C00005000 C 04/02/15 5.0 0.00 0.08
ARNA 150402C00005500 C 04/02/15 5.5 0.00 0.07
ARNA 150402C00006000 C 04/02/15 6.0 0.00 0.06
ARNA 150402C00006500 C 04/02/15 6.5 0.00 0.07
ARNA 150402C00007000 C 04/02/15 7.0 0.00 0.07
ARNA 150402C00007500 C 04/02/15 7.5 0.00 0.08
ARNA 150402C00008000 C 04/02/15 8.0 0.00 0.07
ARNA 150402C00008500 C 04/02/15 8.5 0.00 0.07
ARNA 150402C00009000 C 04/02/15 9.0 0.00 0.50
ARNA 150402P00000500 P 04/02/15 0.5 0.00 0.07
ARNA 150402P00001000 P 04/02/15 1.0 0.00 0.07
ARNA 150402P00001500 P 04/02/15 1.5 0.00 0.07
ARNA 150402P00002000 P 04/02/15 2.0 0.00 0.07
ARNA 150402P00002500 P 04/02/15 2.5 0.00 0.07
ARNA 150402P00003000 P 04/02/15 3.0 0.00 0.07
ARNA 150402P00003500 P 04/02/15 3.5 0.00 0.50
ARNA 150402P00004000 P 04/02/15 4.0 0.00 0.06
ARNA 150402P00004500 P 04/02/15 4.5 0.15 0.30
ARNA 150402P00005000 P 04/02/15 5.0 0.00 2.02
ARNA 150402P00005500 P 04/02/15 5.5 0.00 4.60
ARNA 150402P00006000 P 04/02/15 6.0 0.70 2.09
ARNA 150402P00006500 P 04/02/15 6.5 0.00 4.75
ARNA 150402P00007000 P 04/02/15 7.0 2.50 3.10
ARNA 150402P00007500 P 04/02/15 7.5 1.45 5.40
ARNA 150402P00008000 P 04/02/15 8.0 1.37 5.90
ARNA 150402P00008500 P 04/02/15 8.5 1.80 5.95
ARNA 150402P00009000 P 04/02/15 9.0 2.55 6.90
ARNA 150410C00000500 C 04/10/15 0.5 1.65 6.20
ARNA 150410C00001000 C 04/10/15 1.0 1.16 5.70
ARNA 150410C00001500 C 04/10/15 1.5 0.67 5.00
ARNA 150410C00002000 C 04/10/15 2.0 0.15 4.75
ARNA 150410C00002500 C 04/10/15 2.5 0.00 4.70
ARNA 150410C00003000 C 04/10/15 3.0 0.00 1.74
ARNA 150410C00003500 C 04/10/15 3.5 0.00 1.30
ARNA 150410C00004000 C 04/10/15 4.0 0.27 0.57
ARNA 150410C00004500 C 04/10/15 4.5 0.01 0.30
ARNA 150410C00005000 C 04/10/15 5.0 0.00 0.09
ARNA 150410C00005500 C 04/10/15 5.5 0.00 0.19
ARNA 150410C00006000 C 04/10/15 6.0 0.00 0.50
ARNA 150410C00006500 C 04/10/15 6.5 0.00 0.50
ARNA 150410C00007000 C 04/10/15 7.0 0.00 0.50
ARNA 150410C00007500 C 04/10/15 7.5 0.00 0.50
ARNA 150410C00008000 C 04/10/15 8.0 0.00 0.50
ARNA 150410C00008500 C 04/10/15 8.5 0.00 0.50
ARNA 150410C00009000 C 04/10/15 9.0 0.00 0.50
ARNA 150410P00000500 P 04/10/15 0.5 0.00 0.50
ARNA 150410P00001000 P 04/10/15 1.0 0.00 0.50
ARNA 150410P00001500 P 04/10/15 1.5 0.00 0.50
ARNA 150410P00002000 P 04/10/15 2.0 0.00 0.50
ARNA 150410P00002500 P 04/10/15 2.5 0.00 0.51
ARNA 150410P00003000 P 04/10/15 3.0 0.00 0.50
ARNA 150410P00003500 P 04/10/15 3.5 0.00 0.50
ARNA 150410P00004000 P 04/10/15 4.0 0.00 0.17
ARNA 150410P00004500 P 04/10/15 4.5 0.09 0.45
ARNA 150410P00005000 P 04/10/15 5.0 0.53 0.97
ARNA 150410P00005500 P 04/10/15 5.5 0.95 1.60
ARNA 150410P00006000 P 04/10/15 6.0 1.52 2.10
ARNA 150410P00006500 P 04/10/15 6.5 2.00 2.59
ARNA 150410P00007000 P 04/10/15 7.0 0.41 4.90
ARNA 150410P00007500 P 04/10/15 7.5 1.10 5.50
ARNA 150410P00008000 P 04/10/15 8.0 1.37 5.90
ARNA 150410P00008500 P 04/10/15 8.5 1.87 6.50
ARNA 150410P00009000 P 04/10/15 9.0 2.43 6.90
ARNA 150417C00000500 C 04/17/15 0.5 1.65 6.20
ARNA 150417C00001000 C 04/17/15 1.0 1.43 5.70
ARNA 150417C00001500 C 04/17/15 1.5 1.48 3.25
ARNA 150417C00002000 C 04/17/15 2.0 2.20 2.51
ARNA 150417C00002500 C 04/17/15 2.5 0.00 4.70
ARNA 150417C00003000 C 04/17/15 3.0 1.36 1.51
ARNA 150417C00003500 C 04/17/15 3.5 0.72 1.03
ARNA 150417C00004000 C 04/17/15 4.0 0.34 0.56
ARNA 150417C00004500 C 04/17/15 4.5 0.11 0.26
ARNA 150417C00005000 C 04/17/15 5.0 0.06 0.08
ARNA 150417C00005500 C 04/17/15 5.5 0.00 0.06
ARNA 150417C00006000 C 04/17/15 6.0 0.02 0.03
ARNA 150417C00006500 C 04/17/15 6.5 0.00 0.08
ARNA 150417C00007000 C 04/17/15 7.0 0.00 0.50
ARNA 150417C00007500 C 04/17/15 7.5 0.00 0.07
ARNA 150417C00008000 C 04/17/15 8.0 0.00 0.05
ARNA 150417C00008500 C 04/17/15 8.5 0.00 0.07
ARNA 150417C00009000 C 04/17/15 9.0 0.00 0.06
ARNA 150417C00009500 C 04/17/15 9.5 0.00 0.07
ARNA 150417C00010000 C 04/17/15 10.0 0.00 0.50
ARNA 150417C00011000 C 04/17/15 11.0 0.00 0.06
ARNA 150417P00000500 P 04/17/15 0.5 0.00 0.51
ARNA 150417P00001000 P 04/17/15 1.0 0.00 0.50
ARNA 150417P00001500 P 04/17/15 1.5 0.00 0.50
ARNA 150417P00002000 P 04/17/15 2.0 0.00 0.06
ARNA 150417P00002500 P 04/17/15 2.5 0.00 0.50
ARNA 150417P00003000 P 04/17/15 3.0 0.00 0.06
ARNA 150417P00003500 P 04/17/15 3.5 0.00 0.09
ARNA 150417P00004000 P 04/17/15 4.0 0.06 0.10
ARNA 150417P00004500 P 04/17/15 4.5 0.23 0.32
ARNA 150417P00005000 P 04/17/15 5.0 0.60 0.85
ARNA 150417P00005500 P 04/17/15 5.5 1.03 1.33
ARNA 150417P00006000 P 04/17/15 6.0 1.52 1.84
ARNA 150417P00006500 P 04/17/15 6.5 2.00 2.34
ARNA 150417P00007000 P 04/17/15 7.0 2.52 2.81
ARNA 150417P00007500 P 04/17/15 7.5 1.48 5.40
ARNA 150417P00008000 P 04/17/15 8.0 3.00 4.10
ARNA 150417P00008500 P 04/17/15 8.5 1.98 6.40
ARNA 150417P00009000 P 04/17/15 9.0 2.36 6.65
ARNA 150417P00009500 P 04/17/15 9.5 2.87 7.45
ARNA 150417P00010000 P 04/17/15 10.0 3.35 7.90
ARNA 150417P00011000 P 04/17/15 11.0 4.35 8.90
ARNA 150424C00000500 C 04/24/15 0.5 1.60 6.20
ARNA 150424C00001000 C 04/24/15 1.0 1.10 5.40
ARNA 150424C00001500 C 04/24/15 1.5 0.80 5.20
ARNA 150424C00002000 C 04/24/15 2.0 0.10 4.75
ARNA 150424C00002500 C 04/24/15 2.5 0.00 4.80
ARNA 150424C00003000 C 04/24/15 3.0 0.00 2.35
ARNA 150424C00003500 C 04/24/15 3.5 0.00 1.85
ARNA 150424C00004000 C 04/24/15 4.0 0.26 0.66
ARNA 150424C00004500 C 04/24/15 4.5 0.00 0.50
ARNA 150424C00005000 C 04/24/15 5.0 0.00 0.51
ARNA 150424C00005500 C 04/24/15 5.5 0.00 0.06
ARNA 150424C00006000 C 04/24/15 6.0 0.00 0.50
ARNA 150424C00006500 C 04/24/15 6.5 0.00 0.50
ARNA 150424C00007000 C 04/24/15 7.0 0.00 0.50
ARNA 150424C00007500 C 04/24/15 7.5 0.00 0.50
ARNA 150424C00008000 C 04/24/15 8.0 0.00 4.15
ARNA 150424C00008500 C 04/24/15 8.5 0.00 0.50
ARNA 150424C00009000 C 04/24/15 9.0 0.00 0.50
ARNA 150424C00010000 C 04/24/15 10.0 0.00 0.50
ARNA 150424P00000500 P 04/24/15 0.5 0.00 0.50
ARNA 150424P00001000 P 04/24/15 1.0 0.00 0.50
ARNA 150424P00001500 P 04/24/15 1.5 0.00 0.50
ARNA 150424P00002000 P 04/24/15 2.0 0.00 0.50
ARNA 150424P00002500 P 04/24/15 2.5 0.00 0.50
ARNA 150424P00003000 P 04/24/15 3.0 0.00 0.50
ARNA 150424P00003500 P 04/24/15 3.5 0.00 0.50
ARNA 150424P00004000 P 04/24/15 4.0 0.00 0.49
ARNA 150424P00004500 P 04/24/15 4.5 0.19 0.52
ARNA 150424P00005000 P 04/24/15 5.0 0.55 1.01
ARNA 150424P00005500 P 04/24/15 5.5 0.75 1.60
ARNA 150424P00006000 P 04/24/15 6.0 0.71 2.10
ARNA 150424P00006500 P 04/24/15 6.5 0.00 4.80
ARNA 150424P00007000 P 04/24/15 7.0 1.17 3.10
ARNA 150424P00007500 P 04/24/15 7.5 0.91 5.45
ARNA 150424P00008000 P 04/24/15 8.0 1.38 5.90
ARNA 150424P00008500 P 04/24/15 8.5 1.92 6.50
ARNA 150424P00009000 P 04/24/15 9.0 2.42 6.90
ARNA 150424P00010000 P 04/24/15 10.0 3.35 7.90
ARNA 150501C00000500 C 05/01/15 0.5 1.54 6.05
ARNA 150501C00001000 C 05/01/15 1.0 1.15 5.45
ARNA 150501C00001500 C 05/01/15 1.5 0.70 5.20
ARNA 150501C00002000 C 05/01/15 2.0 0.15 4.75
ARNA 150501C00002500 C 05/01/15 2.5 0.00 4.40
ARNA 150501C00003000 C 05/01/15 3.0 0.00 3.95
ARNA 150501C00003500 C 05/01/15 3.5 0.42 1.33
ARNA 150501C00004000 C 05/01/15 4.0 0.21 0.80
ARNA 150501C00004500 C 05/01/15 4.5 0.00 0.51
ARNA 150501C00005000 C 05/01/15 5.0 0.00 0.51
ARNA 150501C00005500 C 05/01/15 5.5 0.00 0.13
ARNA 150501C00006000 C 05/01/15 6.0 0.00 0.51
ARNA 150501C00006500 C 05/01/15 6.5 0.00 0.51
ARNA 150501C00007000 C 05/01/15 7.0 0.00 0.50
ARNA 150501C00007500 C 05/01/15 7.5 0.00 0.52
ARNA 150501C00008000 C 05/01/15 8.0 0.00 0.51
ARNA 150501C00008500 C 05/01/15 8.5 0.00 0.52
ARNA 150501C00009000 C 05/01/15 9.0 0.00 0.52
ARNA 150501C00010000 C 05/01/15 10.0 0.00 0.52
ARNA 150501P00000500 P 05/01/15 0.5 0.00 0.52
ARNA 150501P00001000 P 05/01/15 1.0 0.00 0.51
ARNA 150501P00001500 P 05/01/15 1.5 0.00 0.52
ARNA 150501P00002000 P 05/01/15 2.0 0.00 0.52
ARNA 150501P00002500 P 05/01/15 2.5 0.00 0.52
ARNA 150501P00003000 P 05/01/15 3.0 0.00 0.51
ARNA 150501P00003500 P 05/01/15 3.5 0.00 0.51
ARNA 150501P00004000 P 05/01/15 4.0 0.00 0.52
ARNA 150501P00004500 P 05/01/15 4.5 0.21 0.60
ARNA 150501P00005000 P 05/01/15 5.0 0.56 1.11
ARNA 150501P00005500 P 05/01/15 5.5 1.00 1.54
ARNA 150501P00006000 P 05/01/15 6.0 1.29 2.10
ARNA 150501P00006500 P 05/01/15 6.5 1.96 2.60
ARNA 150501P00007000 P 05/01/15 7.0 2.31 3.10
ARNA 150501P00007500 P 05/01/15 7.5 2.81 3.60
ARNA 150501P00008000 P 05/01/15 8.0 1.59 6.00
ARNA 150501P00008500 P 05/01/15 8.5 1.92 6.50
ARNA 150501P00009000 P 05/01/15 9.0 2.41 4.95
ARNA 150501P00010000 P 05/01/15 10.0 3.40 7.90
ARNA 150508C00000500 C 05/08/15 0.5 1.50 6.10
ARNA 150508C00001000 C 05/08/15 1.0 1.29 5.70
ARNA 150508C00001500 C 05/08/15 1.5 0.62 5.20
ARNA 150508C00002000 C 05/08/15 2.0 0.10 4.80
ARNA 150508C00002500 C 05/08/15 2.5 0.00 2.85
ARNA 150508C00003000 C 05/08/15 3.0 0.00 4.45
ARNA 150508C00003500 C 05/08/15 3.5 0.43 1.39
ARNA 150508C00004000 C 05/08/15 4.0 0.08 1.05
ARNA 150508C00004500 C 05/08/15 4.5 0.00 0.62
ARNA 150508C00005000 C 05/08/15 5.0 0.00 0.52
ARNA 150508C00005500 C 05/08/15 5.5 0.00 0.20
ARNA 150508C00006000 C 05/08/15 6.0 0.00 0.52
ARNA 150508C00006500 C 05/08/15 6.5 0.00 0.52
ARNA 150508C00007000 C 05/08/15 7.0 0.00 0.50
ARNA 150508C00007500 C 05/08/15 7.5 0.00 0.51
ARNA 150508C00008000 C 05/08/15 8.0 0.00 0.51
ARNA 150508C00008500 C 05/08/15 8.5 0.00 0.51
ARNA 150508P00000500 P 05/08/15 0.5 0.00 0.52
ARNA 150508P00001000 P 05/08/15 1.0 0.00 0.52
ARNA 150508P00001500 P 05/08/15 1.5 0.00 0.51
ARNA 150508P00002000 P 05/08/15 2.0 0.00 0.51
ARNA 150508P00002500 P 05/08/15 2.5 0.00 0.51
ARNA 150508P00003000 P 05/08/15 3.0 0.00 0.52
ARNA 150508P00003500 P 05/08/15 3.5 0.00 0.51
ARNA 150508P00004000 P 05/08/15 4.0 0.00 0.52
ARNA 150508P00004500 P 05/08/15 4.5 0.20 0.75
ARNA 150508P00005000 P 05/08/15 5.0 0.45 1.25
ARNA 150508P00005500 P 05/08/15 5.5 0.82 1.72
ARNA 150508P00006000 P 05/08/15 6.0 0.25 2.10
ARNA 150508P00006500 P 05/08/15 6.5 0.97 2.60
ARNA 150508P00007000 P 05/08/15 7.0 0.70 5.00
ARNA 150508P00007500 P 05/08/15 7.5 1.10 5.50
ARNA 150508P00008000 P 05/08/15 8.0 2.00 5.90
ARNA 150508P00008500 P 05/08/15 8.5 1.91 6.40
ARNA 150515C00000500 C 05/15/15 0.5 1.82 6.20
ARNA 150515C00001000 C 05/15/15 1.0 1.14 5.70
ARNA 150515C00001500 C 05/15/15 1.5 1.39 5.20
ARNA 150515C00002000 C 05/15/15 2.0 0.15 4.80
ARNA 150515C00002500 C 05/15/15 2.5 1.54 2.03
ARNA 150515C00003000 C 05/15/15 3.0 1.07 1.55
ARNA 150515C00003500 C 05/15/15 3.5 0.62 1.10
ARNA 150515C00004000 C 05/15/15 4.0 0.47 0.67
ARNA 150515C00004500 C 05/15/15 4.5 0.27 0.41
ARNA 150515C00005000 C 05/15/15 5.0 0.18 0.25
ARNA 150515C00005500 C 05/15/15 5.5 0.03 0.13
ARNA 150515C00006000 C 05/15/15 6.0 0.01 0.13
ARNA 150515C00007000 C 05/15/15 7.0 0.00 0.10
ARNA 150515C00008000 C 05/15/15 8.0 0.00 0.08
ARNA 150515C00009000 C 05/15/15 9.0 0.00 0.50
ARNA 150515C00010000 C 05/15/15 10.0 0.00 0.09
ARNA 150515P00000500 P 05/15/15 0.5 0.00 0.50
ARNA 150515P00001000 P 05/15/15 1.0 0.00 0.06
ARNA 150515P00001500 P 05/15/15 1.5 0.00 0.06
ARNA 150515P00002000 P 05/15/15 2.0 0.00 0.50
ARNA 150515P00002500 P 05/15/15 2.5 0.00 0.50
ARNA 150515P00003000 P 05/15/15 3.0 0.00 0.50
ARNA 150515P00003500 P 05/15/15 3.5 0.03 0.16
ARNA 150515P00004000 P 05/15/15 4.0 0.17 0.31
ARNA 150515P00004500 P 05/15/15 4.5 0.39 0.58
ARNA 150515P00005000 P 05/15/15 5.0 0.70 0.95
ARNA 150515P00005500 P 05/15/15 5.5 1.10 1.56
ARNA 150515P00006000 P 05/15/15 6.0 1.55 1.84
ARNA 150515P00007000 P 05/15/15 7.0 2.40 3.15
ARNA 150515P00008000 P 05/15/15 8.0 3.40 3.85
ARNA 150515P00009000 P 05/15/15 9.0 4.40 4.90
ARNA 150515P00010000 P 05/15/15 10.0 5.35 5.95
ARNA 150619C00000500 C 06/19/15 0.5 3.60 4.10
ARNA 150619C00001000 C 06/19/15 1.0 3.05 3.60
ARNA 150619C00001500 C 06/19/15 1.5 2.61 3.10
ARNA 150619C00002000 C 06/19/15 2.0 2.14 2.57
ARNA 150619C00002500 C 06/19/15 2.5 1.72 2.04
ARNA 150619C00003000 C 06/19/15 3.0 1.30 1.58
ARNA 150619C00003500 C 06/19/15 3.5 0.88 1.16
ARNA 150619C00004000 C 06/19/15 4.0 0.58 0.80
ARNA 150619C00004500 C 06/19/15 4.5 0.32 0.52
ARNA 150619C00005000 C 06/19/15 5.0 0.25 0.35
ARNA 150619C00005500 C 06/19/15 5.5 0.08 0.24
ARNA 150619C00006000 C 06/19/15 6.0 0.03 0.19
ARNA 150619C00007000 C 06/19/15 7.0 0.00 0.13
ARNA 150619C00008000 C 06/19/15 8.0 0.00 0.11
ARNA 150619C00009000 C 06/19/15 9.0 0.00 0.10
ARNA 150619P00000500 P 06/19/15 0.5 0.00 0.08
ARNA 150619P00001000 P 06/19/15 1.0 0.00 0.08
ARNA 150619P00001500 P 06/19/15 1.5 0.00 0.08
ARNA 150619P00002000 P 06/19/15 2.0 0.00 0.08
ARNA 150619P00002500 P 06/19/15 2.5 0.00 0.10
ARNA 150619P00003000 P 06/19/15 3.0 0.01 0.15
ARNA 150619P00003500 P 06/19/15 3.5 0.10 0.25
ARNA 150619P00004000 P 06/19/15 4.0 0.26 0.44
ARNA 150619P00004500 P 06/19/15 4.5 0.51 0.65
ARNA 150619P00005000 P 06/19/15 5.0 0.81 1.07
ARNA 150619P00005500 P 06/19/15 5.5 1.19 1.47
ARNA 150619P00006000 P 06/19/15 6.0 1.62 1.90
ARNA 150619P00007000 P 06/19/15 7.0 2.54 2.86
ARNA 150619P00008000 P 06/19/15 8.0 3.50 3.85
ARNA 150619P00009000 P 06/19/15 9.0 4.40 4.90
ARNA 150717C00000500 C 07/17/15 0.5 3.55 4.10
ARNA 150717C00001000 C 07/17/15 1.0 2.89 3.70
ARNA 150717C00001500 C 07/17/15 1.5 2.62 3.05
ARNA 150717C00002000 C 07/17/15 2.0 2.01 2.78
ARNA 150717C00002500 C 07/17/15 2.5 1.76 2.07
ARNA 150717C00003000 C 07/17/15 3.0 1.31 1.63
ARNA 150717C00003500 C 07/17/15 3.5 0.80 1.22
ARNA 150717C00004000 C 07/17/15 4.0 0.63 0.87
ARNA 150717C00004500 C 07/17/15 4.5 0.38 0.62
ARNA 150717C00005000 C 07/17/15 5.0 0.30 0.40
ARNA 150717C00005500 C 07/17/15 5.5 0.14 0.31
ARNA 150717C00006000 C 07/17/15 6.0 0.15 0.21
ARNA 150717C00007000 C 07/17/15 7.0 0.02 0.16
ARNA 150717C00008000 C 07/17/15 8.0 0.05 0.13
ARNA 150717C00009000 C 07/17/15 9.0 0.00 0.12
ARNA 150717C00010000 C 07/17/15 10.0 0.00 0.49
ARNA 150717C00011000 C 07/17/15 11.0 0.00 0.10
ARNA 150717P00000500 P 07/17/15 0.5 0.00 0.09
ARNA 150717P00001000 P 07/17/15 1.0 0.00 0.09
ARNA 150717P00001500 P 07/17/15 1.5 0.00 0.09
ARNA 150717P00002000 P 07/17/15 2.0 0.00 0.10
ARNA 150717P00002500 P 07/17/15 2.5 0.00 0.13
ARNA 150717P00003000 P 07/17/15 3.0 0.04 0.19
ARNA 150717P00003500 P 07/17/15 3.5 0.15 0.32
ARNA 150717P00004000 P 07/17/15 4.0 0.34 0.50
ARNA 150717P00004500 P 07/17/15 4.5 0.58 0.67
ARNA 150717P00005000 P 07/17/15 5.0 0.87 1.12
ARNA 150717P00005500 P 07/17/15 5.5 1.24 1.52
ARNA 150717P00006000 P 07/17/15 6.0 1.67 1.94
ARNA 150717P00007000 P 07/17/15 7.0 2.60 2.89
ARNA 150717P00008000 P 07/17/15 8.0 3.40 4.20
ARNA 150717P00009000 P 07/17/15 9.0 2.41 7.00
ARNA 150717P00010000 P 07/17/15 10.0 5.25 6.30
ARNA 150717P00011000 P 07/17/15 11.0 6.30 7.25
ARNA 151016C00000500 C 10/16/15 0.5 3.00 4.45
ARNA 151016C00001000 C 10/16/15 1.0 2.89 3.70
ARNA 151016C00001500 C 10/16/15 1.5 2.41 3.15
ARNA 151016C00002000 C 10/16/15 2.0 2.22 2.60
ARNA 151016C00002500 C 10/16/15 2.5 1.65 2.16
ARNA 151016C00003000 C 10/16/15 3.0 1.40 1.74
ARNA 151016C00003500 C 10/16/15 3.5 1.07 1.38
ARNA 151016C00004000 C 10/16/15 4.0 0.78 1.10
ARNA 151016C00004500 C 10/16/15 4.5 0.56 0.87
ARNA 151016C00005000 C 10/16/15 5.0 0.39 0.71
ARNA 151016C00005500 C 10/16/15 5.5 0.27 0.57
ARNA 151016C00006000 C 10/16/15 6.0 0.18 0.46
ARNA 151016C00007000 C 10/16/15 7.0 0.00 0.50
ARNA 151016C00008000 C 10/16/15 8.0 0.03 0.24
ARNA 151016C00009000 C 10/16/15 9.0 0.01 0.19
ARNA 151016C00010000 C 10/16/15 10.0 0.00 0.19
ARNA 151016P00000500 P 10/16/15 0.5 0.00 0.50
ARNA 151016P00001000 P 10/16/15 1.0 0.00 0.49
ARNA 151016P00001500 P 10/16/15 1.5 0.00 0.50
ARNA 151016P00002000 P 10/16/15 2.0 0.00 0.49
ARNA 151016P00002500 P 10/16/15 2.5 0.00 0.50
ARNA 151016P00003000 P 10/16/15 3.0 0.14 0.30
ARNA 151016P00003500 P 10/16/15 3.5 0.29 0.40
ARNA 151016P00004000 P 10/16/15 4.0 0.50 0.75
ARNA 151016P00004500 P 10/16/15 4.5 0.76 1.03
ARNA 151016P00005000 P 10/16/15 5.0 1.04 1.39
ARNA 151016P00005500 P 10/16/15 5.5 1.43 1.85
ARNA 151016P00006000 P 10/16/15 6.0 1.83 2.25
ARNA 151016P00007000 P 10/16/15 7.0 2.68 3.05
ARNA 151016P00008000 P 10/16/15 8.0 3.50 4.25
ARNA 151016P00009000 P 10/16/15 9.0 4.55 4.95
ARNA 151016P00010000 P 10/16/15 10.0 5.50 5.95
ARNA 160115C00001000 C 01/15/16 1.0 3.10 3.60
ARNA 160115C00001500 C 01/15/16 1.5 2.25 3.30
ARNA 160115C00002000 C 01/15/16 2.0 2.21 2.63
ARNA 160115C00002500 C 01/15/16 2.5 1.82 2.24
ARNA 160115C00003000 C 01/15/16 3.0 1.46 1.81
ARNA 160115C00003500 C 01/15/16 3.5 1.18 1.57
ARNA 160115C00004000 C 01/15/16 4.0 1.01 1.31
ARNA 160115C00004500 C 01/15/16 4.5 0.75 1.08
ARNA 160115C00005000 C 01/15/16 5.0 0.68 0.80
ARNA 160115C00005500 C 01/15/16 5.5 0.44 0.67
ARNA 160115C00007000 C 01/15/16 7.0 0.32 0.40
ARNA 160115C00010000 C 01/15/16 10.0 0.10 0.25
ARNA 160115C00012000 C 01/15/16 12.0 0.05 0.22
ARNA 160115P00001000 P 01/15/16 1.0 0.00 0.16
ARNA 160115P00001500 P 01/15/16 1.5 0.00 0.09
ARNA 160115P00002000 P 01/15/16 2.0 0.02 0.10
ARNA 160115P00002500 P 01/15/16 2.5 0.08 0.20
ARNA 160115P00003000 P 01/15/16 3.0 0.22 0.35
ARNA 160115P00003500 P 01/15/16 3.5 0.47 0.70
ARNA 160115P00004000 P 01/15/16 4.0 0.70 0.85
ARNA 160115P00004500 P 01/15/16 4.5 0.88 1.23
ARNA 160115P00005000 P 01/15/16 5.0 1.21 1.52
ARNA 160115P00005500 P 01/15/16 5.5 1.36 2.20
ARNA 160115P00007000 P 01/15/16 7.0 2.77 3.10
ARNA 160115P00010000 P 01/15/16 10.0 5.60 6.00
ARNA 160115P00012000 P 01/15/16 12.0 6.85 8.80
ARNA 170120C00000500 C 01/20/17 0.5 2.99 4.65
ARNA 170120C00001000 C 01/20/17 1.0 2.59 4.20
ARNA 170120C00001500 C 01/20/17 1.5 2.63 3.30
ARNA 170120C00002000 C 01/20/17 2.0 2.08 3.15
ARNA 170120C00002500 C 01/20/17 2.5 1.95 2.63
ARNA 170120C00003000 C 01/20/17 3.0 1.52 2.53
ARNA 170120C00003500 C 01/20/17 3.5 1.27 2.29
ARNA 170120C00004000 C 01/20/17 4.0 1.46 1.93
ARNA 170120C00004500 C 01/20/17 4.5 1.08 1.89
ARNA 170120C00005000 C 01/20/17 5.0 1.20 1.50
ARNA 170120C00005500 C 01/20/17 5.5 0.73 1.30
ARNA 170120C00007000 C 01/20/17 7.0 0.50 1.00
ARNA 170120C00010000 C 01/20/17 10.0 0.40 0.65
ARNA 170120P00000500 P 01/20/17 0.5 0.00 0.30
ARNA 170120P00001000 P 01/20/17 1.0 0.00 1.01
ARNA 170120P00001500 P 01/20/17 1.5 0.00 1.01
ARNA 170120P00002000 P 01/20/17 2.0 0.00 1.01
ARNA 170120P00002500 P 01/20/17 2.5 0.32 0.75
ARNA 170120P00003000 P 01/20/17 3.0 0.33 1.31
ARNA 170120P00003500 P 01/20/17 3.5 0.78 1.15
ARNA 170120P00004000 P 01/20/17 4.0 1.04 1.47
ARNA 170120P00004500 P 01/20/17 4.5 1.34 1.92
ARNA 170120P00005000 P 01/20/17 5.0 1.82 2.26
ARNA 170120P00005500 P 01/20/17 5.5 1.99 2.66
ARNA 170120P00007000 P 01/20/17 7.0 2.79 3.70
ARNA 170120P00010000 P 01/20/17 10.0 5.60 6.60

OPRA data is delayed 15 minutes.