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 Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ARNA 150306C00000500 C 03/06/15 0.5 3.50 4.25
ARNA 150306C00001000 C 03/06/15 1.0 3.00 3.75
ARNA 150306C00001500 C 03/06/15 1.5 2.95 3.25
ARNA 150306C00002000 C 03/06/15 2.0 2.29 2.75
ARNA 150306C00002500 C 03/06/15 2.5 1.93 2.17
ARNA 150306C00003000 C 03/06/15 3.0 1.46 1.67
ARNA 150306C00003500 C 03/06/15 3.5 0.97 1.36
ARNA 150306C00004000 C 03/06/15 4.0 0.50 0.73
ARNA 150306C00004500 C 03/06/15 4.5 0.15 0.25
ARNA 150306C00005000 C 03/06/15 5.0 0.02 0.05
ARNA 150306C00005500 C 03/06/15 5.5 0.00 0.07
ARNA 150306C00006000 C 03/06/15 6.0 0.00 0.50
ARNA 150306C00006500 C 03/06/15 6.5 0.00 0.50
ARNA 150306C00007000 C 03/06/15 7.0 0.00 0.06
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 0.50
ARNA 150306C00010000 C 03/06/15 10.0 0.00 0.12
ARNA 150306P00000500 P 03/06/15 0.5 0.00 0.50
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 0.07
ARNA 150306P00003500 P 03/06/15 3.5 0.00 0.50
ARNA 150306P00004000 P 03/06/15 4.0 0.00 0.10
ARNA 150306P00004500 P 03/06/15 4.5 0.09 0.18
ARNA 150306P00005000 P 03/06/15 5.0 0.23 0.63
ARNA 150306P00005500 P 03/06/15 5.5 0.68 1.07
ARNA 150306P00006000 P 03/06/15 6.0 1.12 1.56
ARNA 150306P00006500 P 03/06/15 6.5 1.65 2.06
ARNA 150306P00007000 P 03/06/15 7.0 2.14 2.56
ARNA 150306P00007500 P 03/06/15 7.5 2.35 3.20
ARNA 150306P00008000 P 03/06/15 8.0 3.15 3.60
ARNA 150306P00008500 P 03/06/15 8.5 3.65 4.10
ARNA 150306P00009000 P 03/06/15 9.0 3.60 4.65
ARNA 150306P00009500 P 03/06/15 9.5 4.65 5.10
ARNA 150306P00010000 P 03/06/15 10.0 5.15 5.60
ARNA 150313C00000500 C 03/13/15 0.5 1.94 4.85
ARNA 150313C00001000 C 03/13/15 1.0 3.10 3.70
ARNA 150313C00001500 C 03/13/15 1.5 2.90 3.40
ARNA 150313C00002000 C 03/13/15 2.0 1.20 2.67
ARNA 150313C00002500 C 03/13/15 2.5 1.93 2.17
ARNA 150313C00003000 C 03/13/15 3.0 1.40 1.67
ARNA 150313C00003500 C 03/13/15 3.5 0.90 1.17
ARNA 150313C00004000 C 03/13/15 4.0 0.52 0.88
ARNA 150313C00004500 C 03/13/15 4.5 0.12 0.34
ARNA 150313C00005000 C 03/13/15 5.0 0.06 0.14
ARNA 150313C00005500 C 03/13/15 5.5 0.00 0.50
ARNA 150313C00006000 C 03/13/15 6.0 0.00 0.07
ARNA 150313C00006500 C 03/13/15 6.5 0.00 0.50
ARNA 150313C00007000 C 03/13/15 7.0 0.00 0.50
ARNA 150313C00007500 C 03/13/15 7.5 0.00 0.50
ARNA 150313C00008000 C 03/13/15 8.0 0.00 0.50
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 0.50
ARNA 150313P00003000 P 03/13/15 3.0 0.00 0.50
ARNA 150313P00003500 P 03/13/15 3.5 0.00 0.50
ARNA 150313P00004000 P 03/13/15 4.0 0.00 0.50
ARNA 150313P00004500 P 03/13/15 4.5 0.08 0.28
ARNA 150313P00005000 P 03/13/15 5.0 0.38 0.67
ARNA 150313P00005500 P 03/13/15 5.5 0.70 1.13
ARNA 150313P00006000 P 03/13/15 6.0 1.11 1.61
ARNA 150313P00006500 P 03/13/15 6.5 1.66 2.10
ARNA 150313P00007000 P 03/13/15 7.0 2.14 2.59
ARNA 150313P00007500 P 03/13/15 7.5 2.20 3.25
ARNA 150313P00008000 P 03/13/15 8.0 3.15 3.60
ARNA 150313P00008500 P 03/13/15 8.5 3.60 4.10
ARNA 150313P00009000 P 03/13/15 9.0 4.15 4.60
ARNA 150320C00000500 C 03/20/15 0.5 3.75 4.20
ARNA 150320C00001000 C 03/20/15 1.0 3.25 3.70
ARNA 150320C00001500 C 03/20/15 1.5 2.93 3.45
ARNA 150320C00002000 C 03/20/15 2.0 2.45 2.85
ARNA 150320C00002500 C 03/20/15 2.5 1.94 2.17
ARNA 150320C00003000 C 03/20/15 3.0 1.45 1.75
ARNA 150320C00003500 C 03/20/15 3.5 0.96 1.35
ARNA 150320C00004000 C 03/20/15 4.0 0.54 0.65
ARNA 150320C00004500 C 03/20/15 4.5 0.22 0.29
ARNA 150320C00005000 C 03/20/15 5.0 0.10 0.12
ARNA 150320C00005500 C 03/20/15 5.5 0.01 0.07
ARNA 150320C00006000 C 03/20/15 6.0 0.00 0.05
ARNA 150320C00006500 C 03/20/15 6.5 0.00 0.08
ARNA 150320C00007000 C 03/20/15 7.0 0.01 0.04
ARNA 150320C00007500 C 03/20/15 7.5 0.00 0.07
ARNA 150320C00008000 C 03/20/15 8.0 0.00 0.07
ARNA 150320C00008500 C 03/20/15 8.5 0.00 0.07
ARNA 150320C00009000 C 03/20/15 9.0 0.00 0.07
ARNA 150320C00010000 C 03/20/15 10.0 0.00 0.07
ARNA 150320C00011000 C 03/20/15 11.0 0.00 0.07
ARNA 150320P00000500 P 03/20/15 0.5 0.00 0.07
ARNA 150320P00001000 P 03/20/15 1.0 0.00 0.13
ARNA 150320P00001500 P 03/20/15 1.5 0.00 0.13
ARNA 150320P00002000 P 03/20/15 2.0 0.00 0.13
ARNA 150320P00002500 P 03/20/15 2.5 0.00 0.13
ARNA 150320P00003000 P 03/20/15 3.0 0.00 0.07
ARNA 150320P00003500 P 03/20/15 3.5 0.00 0.07
ARNA 150320P00004000 P 03/20/15 4.0 0.00 0.10
ARNA 150320P00004500 P 03/20/15 4.5 0.25 0.29
ARNA 150320P00005000 P 03/20/15 5.0 0.50 0.64
ARNA 150320P00005500 P 03/20/15 5.5 0.80 1.08
ARNA 150320P00006000 P 03/20/15 6.0 1.19 1.56
ARNA 150320P00006500 P 03/20/15 6.5 1.67 2.07
ARNA 150320P00007000 P 03/20/15 7.0 2.17 2.57
ARNA 150320P00007500 P 03/20/15 7.5 2.66 3.10
ARNA 150320P00008000 P 03/20/15 8.0 3.15 3.55
ARNA 150320P00008500 P 03/20/15 8.5 3.65 4.10
ARNA 150320P00009000 P 03/20/15 9.0 4.15 4.60
ARNA 150320P00010000 P 03/20/15 10.0 5.15 5.60
ARNA 150320P00011000 P 03/20/15 11.0 6.15 6.60
ARNA 150327C00000500 C 03/27/15 0.5 3.40 4.90
ARNA 150327C00001000 C 03/27/15 1.0 1.45 4.35
ARNA 150327C00001500 C 03/27/15 1.5 2.70 3.45
ARNA 150327C00002000 C 03/27/15 2.0 1.85 3.35
ARNA 150327C00002500 C 03/27/15 2.5 1.90 2.25
ARNA 150327C00003000 C 03/27/15 3.0 1.45 1.99
ARNA 150327C00003500 C 03/27/15 3.5 0.95 1.39
ARNA 150327C00004000 C 03/27/15 4.0 0.56 0.92
ARNA 150327C00004500 C 03/27/15 4.5 0.26 0.35
ARNA 150327C00005000 C 03/27/15 5.0 0.00 0.57
ARNA 150327C00005500 C 03/27/15 5.5 0.00 0.12
ARNA 150327C00006000 C 03/27/15 6.0 0.00 0.50
ARNA 150327C00006500 C 03/27/15 6.5 0.00 0.50
ARNA 150327C00007000 C 03/27/15 7.0 0.00 0.50
ARNA 150327C00007500 C 03/27/15 7.5 0.00 0.11
ARNA 150327C00008000 C 03/27/15 8.0 0.00 0.50
ARNA 150327C00008500 C 03/27/15 8.5 0.00 0.50
ARNA 150327P00000500 P 03/27/15 0.5 0.00 0.50
ARNA 150327P00001000 P 03/27/15 1.0 0.00 0.50
ARNA 150327P00001500 P 03/27/15 1.5 0.00 0.50
ARNA 150327P00002000 P 03/27/15 2.0 0.00 0.50
ARNA 150327P00002500 P 03/27/15 2.5 0.00 0.50
ARNA 150327P00003000 P 03/27/15 3.0 0.00 0.50
ARNA 150327P00003500 P 03/27/15 3.5 0.00 0.50
ARNA 150327P00004000 P 03/27/15 4.0 0.00 0.50
ARNA 150327P00004500 P 03/27/15 4.5 0.00 0.52
ARNA 150327P00005000 P 03/27/15 5.0 0.53 0.72
ARNA 150327P00005500 P 03/27/15 5.5 0.73 1.20
ARNA 150327P00006000 P 03/27/15 6.0 1.16 1.58
ARNA 150327P00006500 P 03/27/15 6.5 1.54 2.10
ARNA 150327P00007000 P 03/27/15 7.0 2.16 2.59
ARNA 150327P00007500 P 03/27/15 7.5 2.63 3.10
ARNA 150327P00008000 P 03/27/15 8.0 3.10 3.65
ARNA 150327P00008500 P 03/27/15 8.5 3.60 4.15
ARNA 150402C00000500 C 04/02/15 0.5 2.22 4.60
ARNA 150402C00001000 C 04/02/15 1.0 3.35 3.75
ARNA 150402C00001500 C 04/02/15 1.5 2.74 3.60
ARNA 150402C00002000 C 04/02/15 2.0 2.35 2.75
ARNA 150402C00002500 C 04/02/15 2.5 1.95 2.45
ARNA 150402C00003000 C 04/02/15 3.0 1.47 1.87
ARNA 150402C00003500 C 04/02/15 3.5 0.99 1.39
ARNA 150402C00004000 C 04/02/15 4.0 0.56 0.95
ARNA 150402C00004500 C 04/02/15 4.5 0.26 0.57
ARNA 150402C00005000 C 04/02/15 5.0 0.06 0.25
ARNA 150402C00005500 C 04/02/15 5.5 0.00 0.50
ARNA 150402C00006000 C 04/02/15 6.0 0.00 0.50
ARNA 150402C00006500 C 04/02/15 6.5 0.00 0.50
ARNA 150402C00007000 C 04/02/15 7.0 0.00 0.23
ARNA 150402C00007500 C 04/02/15 7.5 0.00 0.50
ARNA 150402C00008000 C 04/02/15 8.0 0.00 0.50
ARNA 150402C00008500 C 04/02/15 8.5 0.00 0.50
ARNA 150402P00000500 P 04/02/15 0.5 0.00 0.10
ARNA 150402P00001000 P 04/02/15 1.0 0.00 0.50
ARNA 150402P00001500 P 04/02/15 1.5 0.00 0.50
ARNA 150402P00002000 P 04/02/15 2.0 0.00 0.50
ARNA 150402P00002500 P 04/02/15 2.5 0.00 0.50
ARNA 150402P00003000 P 04/02/15 3.0 0.00 0.50
ARNA 150402P00003500 P 04/02/15 3.5 0.00 0.50
ARNA 150402P00004000 P 04/02/15 4.0 0.00 0.36
ARNA 150402P00004500 P 04/02/15 4.5 0.08 0.46
ARNA 150402P00005000 P 04/02/15 5.0 0.39 0.75
ARNA 150402P00005500 P 04/02/15 5.5 0.75 1.15
ARNA 150402P00006000 P 04/02/15 6.0 1.20 1.58
ARNA 150402P00006500 P 04/02/15 6.5 1.66 2.06
ARNA 150402P00007000 P 04/02/15 7.0 2.16 2.60
ARNA 150402P00007500 P 04/02/15 7.5 2.66 3.10
ARNA 150402P00008000 P 04/02/15 8.0 3.15 3.60
ARNA 150402P00008500 P 04/02/15 8.5 3.65 4.10
ARNA 150410C00000500 C 04/10/15 0.5 2.85 4.60
ARNA 150410C00001000 C 04/10/15 1.0 3.00 4.10
ARNA 150410C00001500 C 04/10/15 1.5 2.75 3.25
ARNA 150410C00002000 C 04/10/15 2.0 2.28 2.92
ARNA 150410C00002500 C 04/10/15 2.5 1.93 2.25
ARNA 150410C00003000 C 04/10/15 3.0 1.46 1.90
ARNA 150410C00003500 C 04/10/15 3.5 0.49 1.45
ARNA 150410C00004000 C 04/10/15 4.0 0.61 0.95
ARNA 150410C00004500 C 04/10/15 4.5 0.31 0.58
ARNA 150410C00005000 C 04/10/15 5.0 0.07 0.31
ARNA 150410C00005500 C 04/10/15 5.5 0.00 0.53
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 0.50
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 0.54
ARNA 150410P00004500 P 04/10/15 4.5 0.00 0.53
ARNA 150410P00005000 P 04/10/15 5.0 0.56 0.74
ARNA 150410P00005500 P 04/10/15 5.5 0.76 1.15
ARNA 150410P00006000 P 04/10/15 6.0 1.21 1.59
ARNA 150410P00006500 P 04/10/15 6.5 1.65 2.09
ARNA 150410P00007000 P 04/10/15 7.0 2.10 2.76
ARNA 150410P00007500 P 04/10/15 7.5 2.59 3.10
ARNA 150410P00008000 P 04/10/15 8.0 3.15 3.65
ARNA 150410P00008500 P 04/10/15 8.5 2.29 5.85
ARNA 150410P00009000 P 04/10/15 9.0 2.90 5.65
ARNA 150417C00000500 C 04/17/15 0.5 3.55 4.25
ARNA 150417C00001000 C 04/17/15 1.0 3.05 3.75
ARNA 150417C00001500 C 04/17/15 1.5 2.94 3.25
ARNA 150417C00002000 C 04/17/15 2.0 2.46 2.75
ARNA 150417C00002500 C 04/17/15 2.5 1.95 2.35
ARNA 150417C00003000 C 04/17/15 3.0 1.48 1.75
ARNA 150417C00003500 C 04/17/15 3.5 1.00 1.37
ARNA 150417C00004000 C 04/17/15 4.0 0.61 0.95
ARNA 150417C00004500 C 04/17/15 4.5 0.34 0.45
ARNA 150417C00005000 C 04/17/15 5.0 0.18 0.25
ARNA 150417C00005500 C 04/17/15 5.5 0.09 0.17
ARNA 150417C00006000 C 04/17/15 6.0 0.05 0.12
ARNA 150417C00007000 C 04/17/15 7.0 0.02 0.05
ARNA 150417C00008000 C 04/17/15 8.0 0.00 0.05
ARNA 150417C00009000 C 04/17/15 9.0 0.00 0.08
ARNA 150417C00010000 C 04/17/15 10.0 0.00 0.07
ARNA 150417C00011000 C 04/17/15 11.0 0.00 0.07
ARNA 150417P00000500 P 04/17/15 0.5 0.00 0.07
ARNA 150417P00001000 P 04/17/15 1.0 0.00 0.07
ARNA 150417P00001500 P 04/17/15 1.5 0.00 0.07
ARNA 150417P00002000 P 04/17/15 2.0 0.00 0.07
ARNA 150417P00002500 P 04/17/15 2.5 0.00 0.07
ARNA 150417P00003000 P 04/17/15 3.0 0.00 0.08
ARNA 150417P00003500 P 04/17/15 3.5 0.00 0.10
ARNA 150417P00004000 P 04/17/15 4.0 0.10 0.18
ARNA 150417P00004500 P 04/17/15 4.5 0.22 0.41
ARNA 150417P00005000 P 04/17/15 5.0 0.55 0.75
ARNA 150417P00005500 P 04/17/15 5.5 0.81 1.15
ARNA 150417P00006000 P 04/17/15 6.0 1.23 1.61
ARNA 150417P00007000 P 04/17/15 7.0 2.17 2.58
ARNA 150417P00008000 P 04/17/15 8.0 3.15 3.55
ARNA 150417P00009000 P 04/17/15 9.0 4.15 4.55
ARNA 150417P00010000 P 04/17/15 10.0 5.15 5.55
ARNA 150417P00011000 P 04/17/15 11.0 6.15 6.55
ARNA 150515C00000500 C 05/15/15 0.5 3.05 5.40
ARNA 150515C00001000 C 05/15/15 1.0 3.10 4.40
ARNA 150515C00001500 C 05/15/15 1.5 2.87 3.80
ARNA 150515C00002000 C 05/15/15 2.0 2.44 3.10
ARNA 150515C00002500 C 05/15/15 2.5 1.96 2.36
ARNA 150515C00003000 C 05/15/15 3.0 1.48 1.89
ARNA 150515C00003500 C 05/15/15 3.5 1.06 1.44
ARNA 150515C00004000 C 05/15/15 4.0 0.69 1.03
ARNA 150515C00004500 C 05/15/15 4.5 0.43 0.70
ARNA 150515C00005000 C 05/15/15 5.0 0.26 0.43
ARNA 150515C00005500 C 05/15/15 5.5 0.14 0.30
ARNA 150515C00006000 C 05/15/15 6.0 0.07 0.18
ARNA 150515C00007000 C 05/15/15 7.0 0.00 0.14
ARNA 150515C00008000 C 05/15/15 8.0 0.00 0.11
ARNA 150515C00009000 C 05/15/15 9.0 0.00 0.09
ARNA 150515P00000500 P 05/15/15 0.5 0.00 0.07
ARNA 150515P00001000 P 05/15/15 1.0 0.00 0.07
ARNA 150515P00001500 P 05/15/15 1.5 0.00 0.07
ARNA 150515P00002000 P 05/15/15 2.0 0.00 0.07
ARNA 150515P00002500 P 05/15/15 2.5 0.00 0.08
ARNA 150515P00003000 P 05/15/15 3.0 0.00 0.10
ARNA 150515P00003500 P 05/15/15 3.5 0.02 0.14
ARNA 150515P00004000 P 05/15/15 4.0 0.10 0.26
ARNA 150515P00004500 P 05/15/15 4.5 0.29 0.50
ARNA 150515P00005000 P 05/15/15 5.0 0.54 0.83
ARNA 150515P00005500 P 05/15/15 5.5 0.87 1.21
ARNA 150515P00006000 P 05/15/15 6.0 1.28 1.66
ARNA 150515P00007000 P 05/15/15 7.0 2.19 2.59
ARNA 150515P00008000 P 05/15/15 8.0 3.15 3.60
ARNA 150515P00009000 P 05/15/15 9.0 4.15 4.60
ARNA 150717C00000500 C 07/17/15 0.5 3.30 5.25
ARNA 150717C00001000 C 07/17/15 1.0 3.10 4.40
ARNA 150717C00001500 C 07/17/15 1.5 2.94 3.45
ARNA 150717C00002000 C 07/17/15 2.0 2.47 2.99
ARNA 150717C00002500 C 07/17/15 2.5 2.00 2.43
ARNA 150717C00003000 C 07/17/15 3.0 1.56 1.97
ARNA 150717C00003500 C 07/17/15 3.5 1.16 1.56
ARNA 150717C00004000 C 07/17/15 4.0 0.83 1.18
ARNA 150717C00004500 C 07/17/15 4.5 0.58 0.88
ARNA 150717C00005000 C 07/17/15 5.0 0.42 0.55
ARNA 150717C00005500 C 07/17/15 5.5 0.25 0.49
ARNA 150717C00006000 C 07/17/15 6.0 0.20 0.35
ARNA 150717C00007000 C 07/17/15 7.0 0.08 0.24
ARNA 150717C00008000 C 07/17/15 8.0 0.05 0.17
ARNA 150717C00009000 C 07/17/15 9.0 0.00 0.14
ARNA 150717C00010000 C 07/17/15 10.0 0.00 0.13
ARNA 150717C00011000 C 07/17/15 11.0 0.00 0.12
ARNA 150717P00000500 P 07/17/15 0.5 0.00 0.10
ARNA 150717P00001000 P 07/17/15 1.0 0.00 0.10
ARNA 150717P00001500 P 07/17/15 1.5 0.00 0.10
ARNA 150717P00002000 P 07/17/15 2.0 0.00 0.11
ARNA 150717P00002500 P 07/17/15 2.5 0.00 0.14
ARNA 150717P00003000 P 07/17/15 3.0 0.02 0.19
ARNA 150717P00003500 P 07/17/15 3.5 0.09 0.27
ARNA 150717P00004000 P 07/17/15 4.0 0.34 0.35
ARNA 150717P00004500 P 07/17/15 4.5 0.41 0.65
ARNA 150717P00005000 P 07/17/15 5.0 0.75 0.99
ARNA 150717P00005500 P 07/17/15 5.5 0.99 1.35
ARNA 150717P00006000 P 07/17/15 6.0 1.35 1.75
ARNA 150717P00007000 P 07/17/15 7.0 2.26 2.66
ARNA 150717P00008000 P 07/17/15 8.0 3.20 3.65
ARNA 150717P00009000 P 07/17/15 9.0 3.90 4.70
ARNA 150717P00010000 P 07/17/15 10.0 5.15 5.60
ARNA 150717P00011000 P 07/17/15 11.0 6.10 6.60
ARNA 151016C00000500 C 10/16/15 0.5 3.60 4.70
ARNA 151016C00001000 C 10/16/15 1.0 3.40 3.95
ARNA 151016C00001500 C 10/16/15 1.5 2.95 3.45
ARNA 151016C00002000 C 10/16/15 2.0 2.49 2.95
ARNA 151016C00002500 C 10/16/15 2.5 2.07 2.50
ARNA 151016C00003000 C 10/16/15 3.0 1.68 2.11
ARNA 151016C00003500 C 10/16/15 3.5 1.32 1.75
ARNA 151016C00004000 C 10/16/15 4.0 1.03 1.43
ARNA 151016C00004500 C 10/16/15 4.5 0.79 1.15
ARNA 151016C00005000 C 10/16/15 5.0 0.58 0.76
ARNA 151016C00005500 C 10/16/15 5.5 0.41 0.75
ARNA 151016C00006000 C 10/16/15 6.0 0.28 0.61
ARNA 151016C00007000 C 10/16/15 7.0 0.12 0.42
ARNA 151016C00008000 C 10/16/15 8.0 0.04 0.31
ARNA 151016C00009000 C 10/16/15 9.0 0.02 0.24
ARNA 151016P00000500 P 10/16/15 0.5 0.00 0.12
ARNA 151016P00001000 P 10/16/15 1.0 0.00 0.12
ARNA 151016P00001500 P 10/16/15 1.5 0.00 0.14
ARNA 151016P00002000 P 10/16/15 2.0 0.00 0.17
ARNA 151016P00002500 P 10/16/15 2.5 0.02 0.23
ARNA 151016P00003000 P 10/16/15 3.0 0.10 0.31
ARNA 151016P00003500 P 10/16/15 3.5 0.22 0.46
ARNA 151016P00004000 P 10/16/15 4.0 0.39 0.65
ARNA 151016P00004500 P 10/16/15 4.5 0.61 0.89
ARNA 151016P00005000 P 10/16/15 5.0 1.04 1.20
ARNA 151016P00005500 P 10/16/15 5.5 1.17 1.57
ARNA 151016P00006000 P 10/16/15 6.0 1.52 1.96
ARNA 151016P00007000 P 10/16/15 7.0 2.33 2.81
ARNA 151016P00008000 P 10/16/15 8.0 3.20 3.75
ARNA 151016P00009000 P 10/16/15 9.0 4.15 4.70
ARNA 160115C00001000 C 01/15/16 1.0 3.35 3.95
ARNA 160115C00001500 C 01/15/16 1.5 2.94 3.45
ARNA 160115C00002000 C 01/15/16 2.0 2.51 3.00
ARNA 160115C00002500 C 01/15/16 2.5 2.10 2.60
ARNA 160115C00003000 C 01/15/16 3.0 1.76 1.88
ARNA 160115C00003500 C 01/15/16 3.5 1.46 1.92
ARNA 160115C00004000 C 01/15/16 4.0 1.25 1.33
ARNA 160115C00004500 C 01/15/16 4.5 0.91 1.21
ARNA 160115C00005000 C 01/15/16 5.0 0.79 0.90
ARNA 160115C00005500 C 01/15/16 5.5 0.70 0.82
ARNA 160115C00007000 C 01/15/16 7.0 0.38 0.40
ARNA 160115C00010000 C 01/15/16 10.0 0.10 0.30
ARNA 160115C00012000 C 01/15/16 12.0 0.05 0.25
ARNA 160115P00001000 P 01/15/16 1.0 0.00 0.05
ARNA 160115P00001500 P 01/15/16 1.5 0.00 0.07
ARNA 160115P00002000 P 01/15/16 2.0 0.01 0.16
ARNA 160115P00002500 P 01/15/16 2.5 0.06 0.18
ARNA 160115P00003000 P 01/15/16 3.0 0.30 0.40
ARNA 160115P00003500 P 01/15/16 3.5 0.34 0.53
ARNA 160115P00004000 P 01/15/16 4.0 0.62 0.72
ARNA 160115P00004500 P 01/15/16 4.5 0.88 1.09
ARNA 160115P00005000 P 01/15/16 5.0 1.20 1.40
ARNA 160115P00005500 P 01/15/16 5.5 1.36 1.78
ARNA 160115P00007000 P 01/15/16 7.0 2.70 2.95
ARNA 160115P00010000 P 01/15/16 10.0 5.15 5.70
ARNA 160115P00012000 P 01/15/16 12.0 7.10 7.70
ARNA 170120C00000500 C 01/20/17 0.5 2.69 4.65
ARNA 170120C00001000 C 01/20/17 1.0 3.35 4.20
ARNA 170120C00001500 C 01/20/17 1.5 2.93 3.75
ARNA 170120C00002000 C 01/20/17 2.0 2.64 3.35
ARNA 170120C00002500 C 01/20/17 2.5 2.32 3.05
ARNA 170120C00003000 C 01/20/17 3.0 2.03 2.77
ARNA 170120C00003500 C 01/20/17 3.5 1.76 2.50
ARNA 170120C00004000 C 01/20/17 4.0 1.80 2.28
ARNA 170120C00004500 C 01/20/17 4.5 1.45 2.08
ARNA 170120C00005000 C 01/20/17 5.0 1.14 1.87
ARNA 170120C00005500 C 01/20/17 5.5 1.15 1.74
ARNA 170120C00007000 C 01/20/17 7.0 0.85 1.10
ARNA 170120C00010000 C 01/20/17 10.0 0.50 0.85
ARNA 170120P00000500 P 01/20/17 0.5 0.00 0.31
ARNA 170120P00001000 P 01/20/17 1.0 0.00 0.38
ARNA 170120P00001500 P 01/20/17 1.5 0.05 0.48
ARNA 170120P00002000 P 01/20/17 2.0 0.18 0.63
ARNA 170120P00002500 P 01/20/17 2.5 0.33 0.54
ARNA 170120P00003000 P 01/20/17 3.0 0.52 0.91
ARNA 170120P00003500 P 01/20/17 3.5 0.75 1.18
ARNA 170120P00004000 P 01/20/17 4.0 1.01 1.46
ARNA 170120P00004500 P 01/20/17 4.5 1.29 1.77
ARNA 170120P00005000 P 01/20/17 5.0 1.57 2.06
ARNA 170120P00005500 P 01/20/17 5.5 1.89 2.48
ARNA 170120P00007000 P 01/20/17 7.0 3.30 3.70
ARNA 170120P00010000 P 01/20/17 10.0 5.90 6.35

OPRA data is delayed 15 minutes.