Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-14)Premium Content

Arena Pharmaceuticals Inc (ARNA)
As of Apr 15 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ARNA 140419C00000500 C 04/19/14 0.5 5.45 5.95
ARNA 140419C00001000 C 04/19/14 1.0 5.00 5.45
ARNA 140419C00001500 C 04/19/14 1.5 4.45 4.95
ARNA 140419C00002000 C 04/19/14 2.0 4.00 4.40
ARNA 140419C00002500 C 04/19/14 2.5 3.45 3.95
ARNA 140419C00003000 C 04/19/14 3.0 3.30 3.35
ARNA 140419C00003500 C 04/19/14 3.5 2.50 2.91
ARNA 140419C00004000 C 04/19/14 4.0 2.28 2.40
ARNA 140419C00004500 C 04/19/14 4.5 1.50 1.91
ARNA 140419C00005000 C 04/19/14 5.0 1.32 1.35
ARNA 140419C00005500 C 04/19/14 5.5 0.51 0.93
ARNA 140419C00006000 C 04/19/14 6.0 0.32 0.36
ARNA 140419C00006500 C 04/19/14 6.5 0.04 0.05
ARNA 140419C00007000 C 04/19/14 7.0 0.01 0.02
ARNA 140419C00007500 C 04/19/14 7.5 0.00 0.05
ARNA 140419C00008000 C 04/19/14 8.0 0.00 0.02
ARNA 140419C00008500 C 04/19/14 8.5 0.00 0.05
ARNA 140419C00009000 C 04/19/14 9.0 0.00 0.05
ARNA 140419C00009500 C 04/19/14 9.5 0.00 0.05
ARNA 140419C00010000 C 04/19/14 10.0 0.00 0.02
ARNA 140419C00010500 C 04/19/14 10.5 0.00 0.05
ARNA 140419C00011000 C 04/19/14 11.0 0.00 0.05
ARNA 140419C00011500 C 04/19/14 11.5 0.00 0.05
ARNA 140419C00012000 C 04/19/14 12.0 0.00 0.05
ARNA 140419C00012500 C 04/19/14 12.5 0.00 0.05
ARNA 140419C00013000 C 04/19/14 13.0 0.00 0.05
ARNA 140419C00014000 C 04/19/14 14.0 0.00 0.05
ARNA 140419P00000500 P 04/19/14 0.5 0.00 0.10
ARNA 140419P00001000 P 04/19/14 1.0 0.00 0.09
ARNA 140419P00001500 P 04/19/14 1.5 0.00 0.10
ARNA 140419P00002000 P 04/19/14 2.0 0.00 0.09
ARNA 140419P00002500 P 04/19/14 2.5 0.00 0.10
ARNA 140419P00003000 P 04/19/14 3.0 0.00 0.08
ARNA 140419P00003500 P 04/19/14 3.5 0.00 0.10
ARNA 140419P00004000 P 04/19/14 4.0 0.00 0.01
ARNA 140419P00004500 P 04/19/14 4.5 0.00 0.10
ARNA 140419P00005000 P 04/19/14 5.0 0.00 0.05
ARNA 140419P00005500 P 04/19/14 5.5 0.00 0.06
ARNA 140419P00006000 P 04/19/14 6.0 0.00 0.04
ARNA 140419P00006500 P 04/19/14 6.5 0.17 0.46
ARNA 140419P00007000 P 04/19/14 7.0 0.64 0.85
ARNA 140419P00007500 P 04/19/14 7.5 1.05 1.60
ARNA 140419P00008000 P 04/19/14 8.0 1.63 1.83
ARNA 140419P00008500 P 04/19/14 8.5 2.05 2.60
ARNA 140419P00009000 P 04/19/14 9.0 2.62 2.82
ARNA 140419P00009500 P 04/19/14 9.5 3.05 3.55
ARNA 140419P00010000 P 04/19/14 10.0 3.60 3.85
ARNA 140419P00010500 P 04/19/14 10.5 4.05 4.55
ARNA 140419P00011000 P 04/19/14 11.0 4.60 4.85
ARNA 140419P00011500 P 04/19/14 11.5 5.05 5.70
ARNA 140419P00012000 P 04/19/14 12.0 5.60 5.85
ARNA 140419P00012500 P 04/19/14 12.5 6.05 6.75
ARNA 140419P00013000 P 04/19/14 13.0 6.55 9.05
ARNA 140419P00014000 P 04/19/14 14.0 7.35 9.50
ARNA 140425C00002000 C 04/25/14 2.0 3.85 4.50
ARNA 140425C00002500 C 04/25/14 2.5 3.35 4.00
ARNA 140425C00003000 C 04/25/14 3.0 2.89 3.50
ARNA 140425C00003500 C 04/25/14 3.5 2.37 4.40
ARNA 140425C00004000 C 04/25/14 4.0 1.54 2.93
ARNA 140425C00004500 C 04/25/14 4.5 1.42 2.23
ARNA 140425C00005000 C 04/25/14 5.0 0.17 3.25
ARNA 140425C00005500 C 04/25/14 5.5 0.50 0.96
ARNA 140425C00006000 C 04/25/14 6.0 0.24 0.48
ARNA 140425C00006500 C 04/25/14 6.5 0.10 0.13
ARNA 140425C00007000 C 04/25/14 7.0 0.04 0.08
ARNA 140425C00007500 C 04/25/14 7.5 0.00 0.07
ARNA 140425C00008000 C 04/25/14 8.0 0.00 0.05
ARNA 140425C00008500 C 04/25/14 8.5 0.00 0.05
ARNA 140425C00009000 C 04/25/14 9.0 0.00 0.05
ARNA 140425C00009500 C 04/25/14 9.5 0.00 0.05
ARNA 140425C00010000 C 04/25/14 10.0 0.00 0.05
ARNA 140425C00011000 C 04/25/14 11.0 0.00 0.05
ARNA 140425C00012000 C 04/25/14 12.0 0.00 0.05
ARNA 140425C00013000 C 04/25/14 13.0 0.00 0.05
ARNA 140425P00002000 P 04/25/14 2.0 0.00 0.26
ARNA 140425P00002500 P 04/25/14 2.5 0.00 0.26
ARNA 140425P00003000 P 04/25/14 3.0 0.00 0.08
ARNA 140425P00003500 P 04/25/14 3.5 0.00 0.26
ARNA 140425P00004000 P 04/25/14 4.0 0.00 0.21
ARNA 140425P00004500 P 04/25/14 4.5 0.00 0.25
ARNA 140425P00005000 P 04/25/14 5.0 0.00 0.17
ARNA 140425P00005500 P 04/25/14 5.5 0.00 0.11
ARNA 140425P00006000 P 04/25/14 6.0 0.06 0.19
ARNA 140425P00006500 P 04/25/14 6.5 0.29 0.46
ARNA 140425P00007000 P 04/25/14 7.0 0.67 1.16
ARNA 140425P00007500 P 04/25/14 7.5 0.26 2.30
ARNA 140425P00008000 P 04/25/14 8.0 0.68 2.07
ARNA 140425P00008500 P 04/25/14 8.5 0.91 4.00
ARNA 140425P00009000 P 04/25/14 9.0 2.19 4.50
ARNA 140425P00009500 P 04/25/14 9.5 1.76 5.05
ARNA 140425P00010000 P 04/25/14 10.0 3.25 4.35
ARNA 140425P00011000 P 04/25/14 11.0 4.35 5.25
ARNA 140425P00012000 P 04/25/14 12.0 4.10 6.50
ARNA 140425P00013000 P 04/25/14 13.0 4.80 7.35
ARNA 140502C00000500 C 05/02/14 0.5 3.65 7.90
ARNA 140502C00001000 C 05/02/14 1.0 2.97 7.60
ARNA 140502C00001500 C 05/02/14 1.5 4.30 5.10
ARNA 140502C00002000 C 05/02/14 2.0 3.85 4.60
ARNA 140502C00002500 C 05/02/14 2.5 3.30 4.10
ARNA 140502C00003000 C 05/02/14 3.0 2.79 3.60
ARNA 140502C00003500 C 05/02/14 3.5 2.00 4.05
ARNA 140502C00004000 C 05/02/14 4.0 1.24 3.50
ARNA 140502C00004500 C 05/02/14 4.5 0.68 1.98
ARNA 140502C00005000 C 05/02/14 5.0 0.33 2.50
ARNA 140502C00005500 C 05/02/14 5.5 0.20 1.32
ARNA 140502C00006000 C 05/02/14 6.0 0.35 0.59
ARNA 140502C00006500 C 05/02/14 6.5 0.13 0.33
ARNA 140502C00007000 C 05/02/14 7.0 0.01 0.18
ARNA 140502C00007500 C 05/02/14 7.5 0.00 0.10
ARNA 140502C00008000 C 05/02/14 8.0 0.00 0.09
ARNA 140502C00008500 C 05/02/14 8.5 0.00 0.08
ARNA 140502C00009000 C 05/02/14 9.0 0.00 0.07
ARNA 140502C00009500 C 05/02/14 9.5 0.00 0.06
ARNA 140502C00010000 C 05/02/14 10.0 0.00 0.05
ARNA 140502C00010500 C 05/02/14 10.5 0.00 0.05
ARNA 140502C00011000 C 05/02/14 11.0 0.00 0.05
ARNA 140502C00011500 C 05/02/14 11.5 0.00 0.05
ARNA 140502C00012000 C 05/02/14 12.0 0.00 0.05
ARNA 140502C00012500 C 05/02/14 12.5 0.00 0.05
ARNA 140502C00013000 C 05/02/14 13.0 0.00 0.05
ARNA 140502C00013500 C 05/02/14 13.5 0.00 0.05
ARNA 140502P00000500 P 05/02/14 0.5 0.00 0.26
ARNA 140502P00001000 P 05/02/14 1.0 0.00 0.26
ARNA 140502P00001500 P 05/02/14 1.5 0.00 0.26
ARNA 140502P00002000 P 05/02/14 2.0 0.00 0.26
ARNA 140502P00002500 P 05/02/14 2.5 0.00 0.26
ARNA 140502P00003000 P 05/02/14 3.0 0.00 0.08
ARNA 140502P00003500 P 05/02/14 3.5 0.00 0.26
ARNA 140502P00004000 P 05/02/14 4.0 0.00 0.21
ARNA 140502P00004500 P 05/02/14 4.5 0.00 0.26
ARNA 140502P00005000 P 05/02/14 5.0 0.00 0.17
ARNA 140502P00005500 P 05/02/14 5.5 0.01 0.17
ARNA 140502P00006000 P 05/02/14 6.0 0.16 0.31
ARNA 140502P00006500 P 05/02/14 6.5 0.42 0.62
ARNA 140502P00007000 P 05/02/14 7.0 0.35 1.35
ARNA 140502P00007500 P 05/02/14 7.5 0.22 3.45
ARNA 140502P00008000 P 05/02/14 8.0 1.20 2.76
ARNA 140502P00008500 P 05/02/14 8.5 1.19 4.85
ARNA 140502P00009000 P 05/02/14 9.0 0.93 5.05
ARNA 140502P00009500 P 05/02/14 9.5 2.83 3.75
ARNA 140502P00010000 P 05/02/14 10.0 2.55 4.25
ARNA 140502P00010500 P 05/02/14 10.5 2.06 6.65
ARNA 140502P00011000 P 05/02/14 11.0 4.35 5.25
ARNA 140502P00011500 P 05/02/14 11.5 4.85 5.75
ARNA 140502P00012000 P 05/02/14 12.0 5.25 6.35
ARNA 140502P00012500 P 05/02/14 12.5 5.75 6.85
ARNA 140502P00013000 P 05/02/14 13.0 6.25 7.35
ARNA 140502P00013500 P 05/02/14 13.5 6.75 7.85
ARNA 140509C00000500 C 05/09/14 0.5 3.50 7.80
ARNA 140509C00001000 C 05/09/14 1.0 3.00 7.20
ARNA 140509C00001500 C 05/09/14 1.5 4.30 5.00
ARNA 140509C00002000 C 05/09/14 2.0 3.85 4.50
ARNA 140509C00002500 C 05/09/14 2.5 3.35 4.00
ARNA 140509C00003000 C 05/09/14 3.0 2.88 3.50
ARNA 140509C00003500 C 05/09/14 3.5 1.82 4.05
ARNA 140509C00004000 C 05/09/14 4.0 1.50 3.25
ARNA 140509C00004500 C 05/09/14 4.5 0.85 2.60
ARNA 140509C00005000 C 05/09/14 5.0 0.99 1.51
ARNA 140509C00005500 C 05/09/14 5.5 0.62 1.15
ARNA 140509C00006000 C 05/09/14 6.0 0.47 0.68
ARNA 140509C00006500 C 05/09/14 6.5 0.25 0.44
ARNA 140509C00007000 C 05/09/14 7.0 0.08 0.27
ARNA 140509C00007500 C 05/09/14 7.5 0.00 0.14
ARNA 140509C00008000 C 05/09/14 8.0 0.00 0.13
ARNA 140509C00008500 C 05/09/14 8.5 0.00 0.12
ARNA 140509C00009000 C 05/09/14 9.0 0.00 0.11
ARNA 140509C00009500 C 05/09/14 9.5 0.00 0.10
ARNA 140509C00010000 C 05/09/14 10.0 0.00 0.09
ARNA 140509C00010500 C 05/09/14 10.5 0.00 0.08
ARNA 140509C00011000 C 05/09/14 11.0 0.00 0.07
ARNA 140509C00011500 C 05/09/14 11.5 0.00 0.06
ARNA 140509C00012000 C 05/09/14 12.0 0.00 0.05
ARNA 140509P00000500 P 05/09/14 0.5 0.00 0.26
ARNA 140509P00001000 P 05/09/14 1.0 0.00 0.26
ARNA 140509P00001500 P 05/09/14 1.5 0.00 0.26
ARNA 140509P00002000 P 05/09/14 2.0 0.00 0.26
ARNA 140509P00002500 P 05/09/14 2.5 0.00 0.26
ARNA 140509P00003000 P 05/09/14 3.0 0.00 0.09
ARNA 140509P00003500 P 05/09/14 3.5 0.00 0.26
ARNA 140509P00004000 P 05/09/14 4.0 0.00 0.21
ARNA 140509P00004500 P 05/09/14 4.5 0.00 0.26
ARNA 140509P00005000 P 05/09/14 5.0 0.00 0.15
ARNA 140509P00005500 P 05/09/14 5.5 0.10 0.26
ARNA 140509P00006000 P 05/09/14 6.0 0.27 0.44
ARNA 140509P00006500 P 05/09/14 6.5 0.53 0.71
ARNA 140509P00007000 P 05/09/14 7.0 0.75 1.23
ARNA 140509P00007500 P 05/09/14 7.5 1.03 1.72
ARNA 140509P00008000 P 05/09/14 8.0 1.39 2.28
ARNA 140509P00008500 P 05/09/14 8.5 1.90 2.88
ARNA 140509P00009000 P 05/09/14 9.0 1.69 3.55
ARNA 140509P00009500 P 05/09/14 9.5 2.05 4.90
ARNA 140509P00010000 P 05/09/14 10.0 2.34 5.40
ARNA 140509P00010500 P 05/09/14 10.5 2.80 5.90
ARNA 140509P00011000 P 05/09/14 11.0 3.35 6.40
ARNA 140509P00011500 P 05/09/14 11.5 3.45 7.25
ARNA 140509P00012000 P 05/09/14 12.0 5.35 6.40
ARNA 140517C00001000 C 05/17/14 1.0 5.00 5.45
ARNA 140517C00002000 C 05/17/14 2.0 4.00 4.45
ARNA 140517C00003000 C 05/17/14 3.0 3.00 3.40
ARNA 140517C00004000 C 05/17/14 4.0 2.01 2.41
ARNA 140517C00005000 C 05/17/14 5.0 1.26 1.45
ARNA 140517C00006000 C 05/17/14 6.0 0.60 0.68
ARNA 140517C00007000 C 05/17/14 7.0 0.21 0.25
ARNA 140517C00008000 C 05/17/14 8.0 0.05 0.10
ARNA 140517C00009000 C 05/17/14 9.0 0.00 0.09
ARNA 140517C00010000 C 05/17/14 10.0 0.00 0.09
ARNA 140517C00011000 C 05/17/14 11.0 0.00 0.08
ARNA 140517C00012000 C 05/17/14 12.0 0.00 0.07
ARNA 140517C00013000 C 05/17/14 13.0 0.00 0.06
ARNA 140517P00001000 P 05/17/14 1.0 0.00 0.17
ARNA 140517P00002000 P 05/17/14 2.0 0.00 0.18
ARNA 140517P00003000 P 05/17/14 3.0 0.00 0.07
ARNA 140517P00004000 P 05/17/14 4.0 0.00 0.08
ARNA 140517P00005000 P 05/17/14 5.0 0.11 0.18
ARNA 140517P00006000 P 05/17/14 6.0 0.37 0.43
ARNA 140517P00007000 P 05/17/14 7.0 0.96 1.03
ARNA 140517P00008000 P 05/17/14 8.0 1.81 1.98
ARNA 140517P00009000 P 05/17/14 9.0 2.73 3.15
ARNA 140517P00010000 P 05/17/14 10.0 3.65 4.15
ARNA 140517P00011000 P 05/17/14 11.0 4.65 5.10
ARNA 140517P00012000 P 05/17/14 12.0 5.65 6.20
ARNA 140517P00013000 P 05/17/14 13.0 5.90 8.65
ARNA 140523C00000500 C 05/23/14 0.5 5.30 6.25
ARNA 140523C00001000 C 05/23/14 1.0 4.85 7.20
ARNA 140523C00001500 C 05/23/14 1.5 4.35 5.00
ARNA 140523C00002000 C 05/23/14 2.0 3.85 4.50
ARNA 140523C00002500 C 05/23/14 2.5 3.35 4.00
ARNA 140523C00003000 C 05/23/14 3.0 2.70 4.10
ARNA 140523C00003500 C 05/23/14 3.5 2.37 3.20
ARNA 140523C00004000 C 05/23/14 4.0 1.93 3.40
ARNA 140523C00004500 C 05/23/14 4.5 1.27 2.25
ARNA 140523C00005000 C 05/23/14 5.0 1.08 1.49
ARNA 140523C00005500 C 05/23/14 5.5 0.70 1.10
ARNA 140523C00006000 C 05/23/14 6.0 0.53 0.76
ARNA 140523C00006500 C 05/23/14 6.5 0.32 0.51
ARNA 140523C00007000 C 05/23/14 7.0 0.17 0.34
ARNA 140523C00007500 C 05/23/14 7.5 0.06 0.24
ARNA 140523C00008000 C 05/23/14 8.0 0.01 0.16
ARNA 140523C00008500 C 05/23/14 8.5 0.00 0.12
ARNA 140523C00009000 C 05/23/14 9.0 0.00 0.24
ARNA 140523C00009500 C 05/23/14 9.5 0.00 0.25
ARNA 140523C00010000 C 05/23/14 10.0 0.00 0.25
ARNA 140523C00010500 C 05/23/14 10.5 0.00 0.25
ARNA 140523C00011000 C 05/23/14 11.0 0.00 0.25
ARNA 140523C00011500 C 05/23/14 11.5 0.00 0.25
ARNA 140523C00012000 C 05/23/14 12.0 0.00 0.25
ARNA 140523C00012500 C 05/23/14 12.5 0.00 0.26
ARNA 140523C00013000 C 05/23/14 13.0 0.00 0.23
ARNA 140523P00000500 P 05/23/14 0.5 0.00 0.25
ARNA 140523P00001000 P 05/23/14 1.0 0.00 0.25
ARNA 140523P00001500 P 05/23/14 1.5 0.00 0.25
ARNA 140523P00002000 P 05/23/14 2.0 0.00 0.25
ARNA 140523P00002500 P 05/23/14 2.5 0.00 0.25
ARNA 140523P00003000 P 05/23/14 3.0 0.00 0.08
ARNA 140523P00003500 P 05/23/14 3.5 0.00 0.25
ARNA 140523P00004000 P 05/23/14 4.0 0.00 0.25
ARNA 140523P00004500 P 05/23/14 4.5 0.00 0.25
ARNA 140523P00005000 P 05/23/14 5.0 0.09 0.24
ARNA 140523P00005500 P 05/23/14 5.5 0.21 0.37
ARNA 140523P00006000 P 05/23/14 6.0 0.39 0.55
ARNA 140523P00006500 P 05/23/14 6.5 0.65 0.82
ARNA 140523P00007000 P 05/23/14 7.0 0.99 1.17
ARNA 140523P00007500 P 05/23/14 7.5 1.29 1.78
ARNA 140523P00008000 P 05/23/14 8.0 1.80 2.21
ARNA 140523P00008500 P 05/23/14 8.5 2.11 2.71
ARNA 140523P00009000 P 05/23/14 9.0 2.55 3.20
ARNA 140523P00009500 P 05/23/14 9.5 2.99 3.85
ARNA 140523P00010000 P 05/23/14 10.0 3.45 4.35
ARNA 140523P00010500 P 05/23/14 10.5 3.95 4.85
ARNA 140523P00011000 P 05/23/14 11.0 4.45 5.35
ARNA 140523P00011500 P 05/23/14 11.5 4.95 5.85
ARNA 140523P00012000 P 05/23/14 12.0 5.35 6.45
ARNA 140523P00012500 P 05/23/14 12.5 5.75 6.95
ARNA 140523P00013000 P 05/23/14 13.0 5.55 7.50
ARNA 140530C00000500 C 05/30/14 0.5 3.50 7.55
ARNA 140530C00001000 C 05/30/14 1.0 4.75 5.65
ARNA 140530C00001500 C 05/30/14 1.5 4.25 5.15
ARNA 140530C00002000 C 05/30/14 2.0 3.75 5.55
ARNA 140530C00002500 C 05/30/14 2.5 3.25 5.05
ARNA 140530C00003000 C 05/30/14 3.0 2.47 4.80
ARNA 140530C00003500 C 05/30/14 3.5 1.64 3.70
ARNA 140530C00004000 C 05/30/14 4.0 1.40 2.95
ARNA 140530C00004500 C 05/30/14 4.5 1.34 2.31
ARNA 140530C00005000 C 05/30/14 5.0 0.87 1.81
ARNA 140530C00005500 C 05/30/14 5.5 0.84 1.12
ARNA 140530C00006000 C 05/30/14 6.0 0.57 0.81
ARNA 140530C00006500 C 05/30/14 6.5 0.36 0.58
ARNA 140530C00007000 C 05/30/14 7.0 0.21 0.40
ARNA 140530C00007500 C 05/30/14 7.5 0.10 0.29
ARNA 140530C00008000 C 05/30/14 8.0 0.04 0.20
ARNA 140530C00008500 C 05/30/14 8.5 0.00 0.15
ARNA 140530C00009000 C 05/30/14 9.0 0.00 0.24
ARNA 140530C00009500 C 05/30/14 9.5 0.00 0.26
ARNA 140530C00010000 C 05/30/14 10.0 0.00 0.26
ARNA 140530C00010500 C 05/30/14 10.5 0.00 0.26
ARNA 140530C00011000 C 05/30/14 11.0 0.00 0.26
ARNA 140530C00011500 C 05/30/14 11.5 0.00 0.26
ARNA 140530C00012000 C 05/30/14 12.0 0.00 0.26
ARNA 140530C00012500 C 05/30/14 12.5 0.00 0.26
ARNA 140530C00013000 C 05/30/14 13.0 0.00 0.23
ARNA 140530P00000500 P 05/30/14 0.5 0.00 0.26
ARNA 140530P00001000 P 05/30/14 1.0 0.00 0.26
ARNA 140530P00001500 P 05/30/14 1.5 0.00 0.26
ARNA 140530P00002000 P 05/30/14 2.0 0.00 0.25
ARNA 140530P00002500 P 05/30/14 2.5 0.00 0.26
ARNA 140530P00003000 P 05/30/14 3.0 0.00 0.08
ARNA 140530P00003500 P 05/30/14 3.5 0.00 0.26
ARNA 140530P00004000 P 05/30/14 4.0 0.00 0.26
ARNA 140530P00004500 P 05/30/14 4.5 0.01 0.18
ARNA 140530P00005000 P 05/30/14 5.0 0.11 0.28
ARNA 140530P00005500 P 05/30/14 5.5 0.26 0.42
ARNA 140530P00006000 P 05/30/14 6.0 0.45 0.63
ARNA 140530P00006500 P 05/30/14 6.5 0.71 0.92
ARNA 140530P00007000 P 05/30/14 7.0 1.05 1.28
ARNA 140530P00007500 P 05/30/14 7.5 1.16 1.96
ARNA 140530P00008000 P 05/30/14 8.0 1.71 2.42
ARNA 140530P00008500 P 05/30/14 8.5 1.74 3.60
ARNA 140530P00009000 P 05/30/14 9.0 2.47 4.55
ARNA 140530P00009500 P 05/30/14 9.5 3.20 3.90
ARNA 140530P00010000 P 05/30/14 10.0 3.50 4.35
ARNA 140530P00010500 P 05/30/14 10.5 4.00 4.90
ARNA 140530P00011000 P 05/30/14 11.0 4.45 5.40
ARNA 140530P00011500 P 05/30/14 11.5 4.90 6.00
ARNA 140530P00012000 P 05/30/14 12.0 5.40 6.55
ARNA 140530P00012500 P 05/30/14 12.5 5.80 7.05
ARNA 140530P00013000 P 05/30/14 13.0 6.35 7.55
ARNA 140621C00001000 C 06/21/14 1.0 5.00 5.45
ARNA 140621C00002000 C 06/21/14 2.0 4.00 4.45
ARNA 140621C00003000 C 06/21/14 3.0 3.00 3.45
ARNA 140621C00004000 C 06/21/14 4.0 2.02 2.45
ARNA 140621C00005000 C 06/21/14 5.0 1.19 1.53
ARNA 140621C00006000 C 06/21/14 6.0 0.72 0.80
ARNA 140621C00007000 C 06/21/14 7.0 0.33 0.42
ARNA 140621C00008000 C 06/21/14 8.0 0.15 0.24
ARNA 140621C00009000 C 06/21/14 9.0 0.06 0.15
ARNA 140621C00010000 C 06/21/14 10.0 0.00 0.22
ARNA 140621C00011000 C 06/21/14 11.0 0.00 0.25
ARNA 140621C00012000 C 06/21/14 12.0 0.00 0.25
ARNA 140621C00013000 C 06/21/14 13.0 0.00 0.25
ARNA 140621P00001000 P 06/21/14 1.0 0.00 0.25
ARNA 140621P00002000 P 06/21/14 2.0 0.00 0.25
ARNA 140621P00003000 P 06/21/14 3.0 0.00 0.25
ARNA 140621P00004000 P 06/21/14 4.0 0.00 0.25
ARNA 140621P00005000 P 06/21/14 5.0 0.22 0.31
ARNA 140621P00006000 P 06/21/14 6.0 0.58 0.67
ARNA 140621P00007000 P 06/21/14 7.0 1.20 1.30
ARNA 140621P00008000 P 06/21/14 8.0 2.00 2.17
ARNA 140621P00009000 P 06/21/14 9.0 2.91 3.10
ARNA 140621P00010000 P 06/21/14 10.0 3.75 4.10
ARNA 140621P00011000 P 06/21/14 11.0 4.75 5.25
ARNA 140621P00012000 P 06/21/14 12.0 5.70 6.25
ARNA 140621P00013000 P 06/21/14 13.0 6.40 7.50
ARNA 140719C00001000 C 07/19/14 1.0 5.00 5.45
ARNA 140719C00002000 C 07/19/14 2.0 4.00 4.45
ARNA 140719C00003000 C 07/19/14 3.0 3.00 3.45
ARNA 140719C00004000 C 07/19/14 4.0 2.07 2.46
ARNA 140719C00005000 C 07/19/14 5.0 1.37 1.59
ARNA 140719C00006000 C 07/19/14 6.0 0.84 0.95
ARNA 140719C00007000 C 07/19/14 7.0 0.46 0.56
ARNA 140719C00008000 C 07/19/14 8.0 0.25 0.33
ARNA 140719C00009000 C 07/19/14 9.0 0.17 0.20
ARNA 140719C00010000 C 07/19/14 10.0 0.07 0.17
ARNA 140719C00011000 C 07/19/14 11.0 0.04 0.17
ARNA 140719C00012000 C 07/19/14 12.0 0.06 0.22
ARNA 140719C00013000 C 07/19/14 13.0 0.00 0.09
ARNA 140719C00014000 C 07/19/14 14.0 0.00 0.25
ARNA 140719P00001000 P 07/19/14 1.0 0.00 0.11
ARNA 140719P00002000 P 07/19/14 2.0 0.00 0.11
ARNA 140719P00003000 P 07/19/14 3.0 0.00 0.04
ARNA 140719P00004000 P 07/19/14 4.0 0.12 0.21
ARNA 140719P00005000 P 07/19/14 5.0 0.34 0.44
ARNA 140719P00006000 P 07/19/14 6.0 0.75 0.86
ARNA 140719P00007000 P 07/19/14 7.0 1.38 1.50
ARNA 140719P00008000 P 07/19/14 8.0 2.16 2.37
ARNA 140719P00009000 P 07/19/14 9.0 3.00 3.25
ARNA 140719P00010000 P 07/19/14 10.0 3.95 4.20
ARNA 140719P00011000 P 07/19/14 11.0 4.95 5.35
ARNA 140719P00012000 P 07/19/14 12.0 5.85 6.40
ARNA 140719P00013000 P 07/19/14 13.0 6.80 7.35
ARNA 140719P00014000 P 07/19/14 14.0 7.75 8.30
ARNA 141018C00001000 C 10/18/14 1.0 5.00 5.45
ARNA 141018C00002000 C 10/18/14 2.0 4.00 4.45
ARNA 141018C00003000 C 10/18/14 3.0 3.00 3.45
ARNA 141018C00004000 C 10/18/14 4.0 2.14 2.49
ARNA 141018C00005000 C 10/18/14 5.0 1.54 1.75
ARNA 141018C00006000 C 10/18/14 6.0 1.04 1.19
ARNA 141018C00007000 C 10/18/14 7.0 0.67 0.81
ARNA 141018C00008000 C 10/18/14 8.0 0.44 0.58
ARNA 141018C00009000 C 10/18/14 9.0 0.29 0.42
ARNA 141018C00010000 C 10/18/14 10.0 0.19 0.32
ARNA 141018C00011000 C 10/18/14 11.0 0.12 0.25
ARNA 141018C00012000 C 10/18/14 12.0 0.07 0.19
ARNA 141018C00013000 C 10/18/14 13.0 0.00 0.25
ARNA 141018C00014000 C 10/18/14 14.0 0.00 0.25
ARNA 141018P00001000 P 10/18/14 1.0 0.00 0.25
ARNA 141018P00002000 P 10/18/14 2.0 0.00 0.25
ARNA 141018P00003000 P 10/18/14 3.0 0.03 0.25
ARNA 141018P00004000 P 10/18/14 4.0 0.26 0.40
ARNA 141018P00005000 P 10/18/14 5.0 0.63 0.75
ARNA 141018P00006000 P 10/18/14 6.0 1.12 1.25
ARNA 141018P00007000 P 10/18/14 7.0 1.78 1.90
ARNA 141018P00008000 P 10/18/14 8.0 2.53 2.68
ARNA 141018P00009000 P 10/18/14 9.0 3.35 3.60
ARNA 141018P00010000 P 10/18/14 10.0 4.25 4.60
ARNA 141018P00011000 P 10/18/14 11.0 5.10 5.60
ARNA 141018P00012000 P 10/18/14 12.0 6.05 6.55
ARNA 141018P00013000 P 10/18/14 13.0 7.00 7.55
ARNA 141018P00014000 P 10/18/14 14.0 8.00 8.50
ARNA 150117C00001000 C 01/17/15 1.0 5.10 5.45
ARNA 150117C00002000 C 01/17/15 2.0 4.10 4.45
ARNA 150117C00003000 C 01/17/15 3.0 3.20 3.45
ARNA 150117C00004000 C 01/17/15 4.0 2.37 2.64
ARNA 150117C00005000 C 01/17/15 5.0 1.84 1.98
ARNA 150117C00007000 C 01/17/15 7.0 1.10 1.13
ARNA 150117C00010000 C 01/17/15 10.0 0.50 0.59
ARNA 150117C00012000 C 01/17/15 12.0 0.34 0.44
ARNA 150117C00015000 C 01/17/15 15.0 0.15 0.28
ARNA 150117C00017000 C 01/17/15 17.0 0.11 0.25
ARNA 150117P00001000 P 01/17/15 1.0 0.00 0.17
ARNA 150117P00002000 P 01/17/15 2.0 0.03 0.14
ARNA 150117P00003000 P 01/17/15 3.0 0.28 0.32
ARNA 150117P00004000 P 01/17/15 4.0 0.54 0.69
ARNA 150117P00005000 P 01/17/15 5.0 0.98 1.02
ARNA 150117P00007000 P 01/17/15 7.0 2.19 2.32
ARNA 150117P00010000 P 01/17/15 10.0 4.60 4.80
ARNA 150117P00012000 P 01/17/15 12.0 6.40 6.75
ARNA 150117P00015000 P 01/17/15 15.0 9.25 9.65
ARNA 150117P00017000 P 01/17/15 17.0 11.20 11.50
ARNA 160115C00003000 C 01/15/16 3.0 3.30 3.70
ARNA 160115C00004000 C 01/15/16 4.0 2.68 3.15
ARNA 160115C00005000 C 01/15/16 5.0 2.29 2.75
ARNA 160115C00007000 C 01/15/16 7.0 1.85 1.96
ARNA 160115C00010000 C 01/15/16 10.0 1.17 1.30
ARNA 160115C00012000 C 01/15/16 12.0 0.90 1.05
ARNA 160115P00003000 P 01/15/16 3.0 0.47 0.79
ARNA 160115P00004000 P 01/15/16 4.0 1.04 1.33
ARNA 160115P00005000 P 01/15/16 5.0 1.52 1.73
ARNA 160115P00007000 P 01/15/16 7.0 2.81 3.40
ARNA 160115P00010000 P 01/15/16 10.0 5.10 5.85
ARNA 160115P00012000 P 01/15/16 12.0 6.75 7.60

OPRA data is delayed 15 minutes.