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 (2014-09-12)Premium Content

Arena Pharmaceuticals Inc (ARNA)
As of Sep 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ARNA 140920C00000500 C 09/20/14 0.5 3.25 3.90
ARNA 140920C00001000 C 09/20/14 1.0 2.78 3.40
ARNA 140920C00001500 C 09/20/14 1.5 2.24 2.88
ARNA 140920C00002000 C 09/20/14 2.0 1.84 2.38
ARNA 140920C00002500 C 09/20/14 2.5 1.34 1.89
ARNA 140920C00003000 C 09/20/14 3.0 0.83 1.38
ARNA 140920C00003500 C 09/20/14 3.5 0.39 0.84
ARNA 140920C00004000 C 09/20/14 4.0 0.23 0.30
ARNA 140920C00004500 C 09/20/14 4.5 0.01 0.02
ARNA 140920C00005000 C 09/20/14 5.0 0.00 0.04
ARNA 140920C00005500 C 09/20/14 5.5 0.00 0.05
ARNA 140920C00006000 C 09/20/14 6.0 0.00 0.02
ARNA 140920C00006500 C 09/20/14 6.5 0.00 0.06
ARNA 140920C00007000 C 09/20/14 7.0 0.00 0.06
ARNA 140920C00007500 C 09/20/14 7.5 0.00 0.06
ARNA 140920C00008000 C 09/20/14 8.0 0.00 0.04
ARNA 140920C00008500 C 09/20/14 8.5 0.00 0.06
ARNA 140920C00009000 C 09/20/14 9.0 0.00 0.06
ARNA 140920C00010000 C 09/20/14 10.0 0.00 0.06
ARNA 140920C00011000 C 09/20/14 11.0 0.00 0.06
ARNA 140920C00012000 C 09/20/14 12.0 0.00 0.06
ARNA 140920P00000500 P 09/20/14 0.5 0.00 0.06
ARNA 140920P00001000 P 09/20/14 1.0 0.00 0.06
ARNA 140920P00001500 P 09/20/14 1.5 0.00 0.06
ARNA 140920P00002000 P 09/20/14 2.0 0.00 0.06
ARNA 140920P00002500 P 09/20/14 2.5 0.00 0.06
ARNA 140920P00003000 P 09/20/14 3.0 0.00 0.06
ARNA 140920P00003500 P 09/20/14 3.5 0.00 0.07
ARNA 140920P00004000 P 09/20/14 4.0 0.00 0.05
ARNA 140920P00004500 P 09/20/14 4.5 0.20 0.44
ARNA 140920P00005000 P 09/20/14 5.0 0.63 1.06
ARNA 140920P00005500 P 09/20/14 5.5 1.13 1.54
ARNA 140920P00006000 P 09/20/14 6.0 1.63 2.04
ARNA 140920P00006500 P 09/20/14 6.5 2.12 2.54
ARNA 140920P00007000 P 09/20/14 7.0 2.61 3.15
ARNA 140920P00007500 P 09/20/14 7.5 3.10 3.60
ARNA 140920P00008000 P 09/20/14 8.0 3.60 4.05
ARNA 140920P00008500 P 09/20/14 8.5 4.10 4.60
ARNA 140920P00009000 P 09/20/14 9.0 4.60 5.00
ARNA 140920P00010000 P 09/20/14 10.0 5.60 6.15
ARNA 140920P00011000 P 09/20/14 11.0 6.60 7.15
ARNA 140920P00012000 P 09/20/14 12.0 5.75 9.20
ARNA 140926C00000500 C 09/26/14 0.5 3.35 3.90
ARNA 140926C00001000 C 09/26/14 1.0 2.85 3.40
ARNA 140926C00001500 C 09/26/14 1.5 2.35 2.88
ARNA 140926C00002000 C 09/26/14 2.0 1.85 2.37
ARNA 140926C00002500 C 09/26/14 2.5 1.36 1.91
ARNA 140926C00003000 C 09/26/14 3.0 0.86 1.40
ARNA 140926C00003500 C 09/26/14 3.5 0.37 0.89
ARNA 140926C00004000 C 09/26/14 4.0 0.27 0.37
ARNA 140926C00004500 C 09/26/14 4.5 0.03 0.05
ARNA 140926C00005000 C 09/26/14 5.0 0.00 0.06
ARNA 140926C00005500 C 09/26/14 5.5 0.00 0.06
ARNA 140926C00006000 C 09/26/14 6.0 0.00 0.06
ARNA 140926C00006500 C 09/26/14 6.5 0.00 0.06
ARNA 140926C00007000 C 09/26/14 7.0 0.00 0.06
ARNA 140926C00007500 C 09/26/14 7.5 0.00 0.06
ARNA 140926C00008000 C 09/26/14 8.0 0.00 0.06
ARNA 140926C00008500 C 09/26/14 8.5 0.00 0.06
ARNA 140926P00000500 P 09/26/14 0.5 0.00 0.06
ARNA 140926P00001000 P 09/26/14 1.0 0.00 0.06
ARNA 140926P00001500 P 09/26/14 1.5 0.00 0.06
ARNA 140926P00002000 P 09/26/14 2.0 0.00 0.06
ARNA 140926P00002500 P 09/26/14 2.5 0.00 0.06
ARNA 140926P00003000 P 09/26/14 3.0 0.00 0.07
ARNA 140926P00003500 P 09/26/14 3.5 0.00 0.09
ARNA 140926P00004000 P 09/26/14 4.0 0.03 0.10
ARNA 140926P00004500 P 09/26/14 4.5 0.23 0.41
ARNA 140926P00005000 P 09/26/14 5.0 0.64 0.97
ARNA 140926P00005500 P 09/26/14 5.5 0.80 1.68
ARNA 140926P00006000 P 09/26/14 6.0 1.30 2.15
ARNA 140926P00006500 P 09/26/14 6.5 1.80 2.80
ARNA 140926P00007000 P 09/26/14 7.0 2.29 3.15
ARNA 140926P00007500 P 09/26/14 7.5 2.80 3.70
ARNA 140926P00008000 P 09/26/14 8.0 3.25 4.35
ARNA 140926P00008500 P 09/26/14 8.5 3.95 4.75
ARNA 141003C00000500 C 10/03/14 0.5 3.35 4.00
ARNA 141003C00001000 C 10/03/14 1.0 2.83 3.40
ARNA 141003C00001500 C 10/03/14 1.5 2.35 2.93
ARNA 141003C00002000 C 10/03/14 2.0 1.84 2.42
ARNA 141003C00002500 C 10/03/14 2.5 1.36 1.91
ARNA 141003C00003000 C 10/03/14 3.0 0.87 1.39
ARNA 141003C00003500 C 10/03/14 3.5 0.43 0.90
ARNA 141003C00004000 C 10/03/14 4.0 0.33 0.39
ARNA 141003C00004500 C 10/03/14 4.5 0.07 0.13
ARNA 141003C00005000 C 10/03/14 5.0 0.00 0.04
ARNA 141003C00005500 C 10/03/14 5.5 0.00 0.06
ARNA 141003C00006000 C 10/03/14 6.0 0.00 0.06
ARNA 141003C00006500 C 10/03/14 6.5 0.00 0.06
ARNA 141003C00007000 C 10/03/14 7.0 0.00 0.06
ARNA 141003C00007500 C 10/03/14 7.5 0.00 0.06
ARNA 141003C00008000 C 10/03/14 8.0 0.00 0.06
ARNA 141003C00008500 C 10/03/14 8.5 0.00 0.06
ARNA 141003P00000500 P 10/03/14 0.5 0.00 0.06
ARNA 141003P00001000 P 10/03/14 1.0 0.00 0.06
ARNA 141003P00001500 P 10/03/14 1.5 0.00 0.06
ARNA 141003P00002000 P 10/03/14 2.0 0.00 0.07
ARNA 141003P00002500 P 10/03/14 2.5 0.00 0.07
ARNA 141003P00003000 P 10/03/14 3.0 0.00 0.05
ARNA 141003P00003500 P 10/03/14 3.5 0.00 0.13
ARNA 141003P00004000 P 10/03/14 4.0 0.07 0.14
ARNA 141003P00004500 P 10/03/14 4.5 0.29 0.44
ARNA 141003P00005000 P 10/03/14 5.0 0.64 0.95
ARNA 141003P00005500 P 10/03/14 5.5 1.13 1.45
ARNA 141003P00006000 P 10/03/14 6.0 1.28 2.18
ARNA 141003P00006500 P 10/03/14 6.5 1.77 2.66
ARNA 141003P00007000 P 10/03/14 7.0 2.27 3.20
ARNA 141003P00007500 P 10/03/14 7.5 2.77 3.70
ARNA 141003P00008000 P 10/03/14 8.0 3.60 3.95
ARNA 141003P00008500 P 10/03/14 8.5 4.10 4.45
ARNA 141010C00000500 C 10/10/14 0.5 3.35 3.90
ARNA 141010C00001000 C 10/10/14 1.0 2.85 3.40
ARNA 141010C00001500 C 10/10/14 1.5 2.35 2.90
ARNA 141010C00002000 C 10/10/14 2.0 1.86 2.38
ARNA 141010C00002500 C 10/10/14 2.5 1.36 1.89
ARNA 141010C00003000 C 10/10/14 3.0 0.90 1.40
ARNA 141010C00003500 C 10/10/14 3.5 0.43 0.89
ARNA 141010C00004000 C 10/10/14 4.0 0.32 0.41
ARNA 141010C00004500 C 10/10/14 4.5 0.10 0.16
ARNA 141010C00005000 C 10/10/14 5.0 0.00 0.05
ARNA 141010C00005500 C 10/10/14 5.5 0.00 0.06
ARNA 141010C00006000 C 10/10/14 6.0 0.00 0.06
ARNA 141010C00006500 C 10/10/14 6.5 0.00 0.06
ARNA 141010C00007000 C 10/10/14 7.0 0.00 0.06
ARNA 141010C00007500 C 10/10/14 7.5 0.00 0.06
ARNA 141010C00008000 C 10/10/14 8.0 0.00 0.06
ARNA 141010C00008500 C 10/10/14 8.5 0.00 0.06
ARNA 141010P00000500 P 10/10/14 0.5 0.00 0.06
ARNA 141010P00001000 P 10/10/14 1.0 0.00 0.06
ARNA 141010P00001500 P 10/10/14 1.5 0.00 0.06
ARNA 141010P00002000 P 10/10/14 2.0 0.00 0.07
ARNA 141010P00002500 P 10/10/14 2.5 0.00 0.07
ARNA 141010P00003000 P 10/10/14 3.0 0.00 0.08
ARNA 141010P00003500 P 10/10/14 3.5 0.00 0.12
ARNA 141010P00004000 P 10/10/14 4.0 0.08 0.15
ARNA 141010P00004500 P 10/10/14 4.5 0.30 0.45
ARNA 141010P00005000 P 10/10/14 5.0 0.65 0.95
ARNA 141010P00005500 P 10/10/14 5.5 1.14 1.45
ARNA 141010P00006000 P 10/10/14 6.0 1.60 1.95
ARNA 141010P00006500 P 10/10/14 6.5 1.71 2.65
ARNA 141010P00007000 P 10/10/14 7.0 2.20 3.15
ARNA 141010P00007500 P 10/10/14 7.5 2.69 3.65
ARNA 141010P00008000 P 10/10/14 8.0 3.40 3.85
ARNA 141010P00008500 P 10/10/14 8.5 3.60 4.80
ARNA 141018C00001000 C 10/18/14 1.0 2.85 3.40
ARNA 141018C00002000 C 10/18/14 2.0 1.86 2.39
ARNA 141018C00003000 C 10/18/14 3.0 0.92 1.40
ARNA 141018C00004000 C 10/18/14 4.0 0.36 0.53
ARNA 141018C00005000 C 10/18/14 5.0 0.06 0.10
ARNA 141018C00006000 C 10/18/14 6.0 0.00 0.05
ARNA 141018C00007000 C 10/18/14 7.0 0.00 0.03
ARNA 141018C00008000 C 10/18/14 8.0 0.00 0.03
ARNA 141018C00009000 C 10/18/14 9.0 0.00 0.06
ARNA 141018C00010000 C 10/18/14 10.0 0.00 0.06
ARNA 141018C00011000 C 10/18/14 11.0 0.00 0.06
ARNA 141018C00012000 C 10/18/14 12.0 0.00 0.06
ARNA 141018C00013000 C 10/18/14 13.0 0.00 0.06
ARNA 141018C00014000 C 10/18/14 14.0 0.00 0.06
ARNA 141018P00001000 P 10/18/14 1.0 0.00 0.06
ARNA 141018P00002000 P 10/18/14 2.0 0.00 0.07
ARNA 141018P00003000 P 10/18/14 3.0 0.00 0.10
ARNA 141018P00004000 P 10/18/14 4.0 0.15 0.23
ARNA 141018P00005000 P 10/18/14 5.0 0.73 0.92
ARNA 141018P00006000 P 10/18/14 6.0 1.64 2.04
ARNA 141018P00007000 P 10/18/14 7.0 2.64 2.89
ARNA 141018P00008000 P 10/18/14 8.0 3.60 3.90
ARNA 141018P00009000 P 10/18/14 9.0 4.60 5.00
ARNA 141018P00010000 P 10/18/14 10.0 5.60 6.00
ARNA 141018P00011000 P 10/18/14 11.0 6.60 7.00
ARNA 141018P00012000 P 10/18/14 12.0 7.60 8.05
ARNA 141018P00013000 P 10/18/14 13.0 8.60 9.05
ARNA 141018P00014000 P 10/18/14 14.0 9.20 10.05
ARNA 141024C00000500 C 10/24/14 0.5 2.83 4.15
ARNA 141024C00001000 C 10/24/14 1.0 2.73 3.55
ARNA 141024C00001500 C 10/24/14 1.5 2.14 3.45
ARNA 141024C00002000 C 10/24/14 2.0 1.77 2.42
ARNA 141024C00002500 C 10/24/14 2.5 1.32 2.27
ARNA 141024C00003000 C 10/24/14 3.0 0.86 1.41
ARNA 141024C00003500 C 10/24/14 3.5 0.43 0.96
ARNA 141024C00004000 C 10/24/14 4.0 0.36 0.56
ARNA 141024C00004500 C 10/24/14 4.5 0.00 0.26
ARNA 141024C00005000 C 10/24/14 5.0 0.00 0.17
ARNA 141024C00005500 C 10/24/14 5.5 0.00 0.15
ARNA 141024C00006000 C 10/24/14 6.0 0.00 0.14
ARNA 141024C00006500 C 10/24/14 6.5 0.00 0.14
ARNA 141024C00007000 C 10/24/14 7.0 0.00 0.14
ARNA 141024C00007500 C 10/24/14 7.5 0.00 0.14
ARNA 141024C00008000 C 10/24/14 8.0 0.00 0.14
ARNA 141024P00000500 P 10/24/14 0.5 0.00 0.14
ARNA 141024P00001000 P 10/24/14 1.0 0.00 0.21
ARNA 141024P00001500 P 10/24/14 1.5 0.00 0.21
ARNA 141024P00002000 P 10/24/14 2.0 0.00 0.14
ARNA 141024P00002500 P 10/24/14 2.5 0.00 0.14
ARNA 141024P00003000 P 10/24/14 3.0 0.00 0.16
ARNA 141024P00003500 P 10/24/14 3.5 0.00 0.26
ARNA 141024P00004000 P 10/24/14 4.0 0.20 0.35
ARNA 141024P00004500 P 10/24/14 4.5 0.35 0.77
ARNA 141024P00005000 P 10/24/14 5.0 0.71 1.02
ARNA 141024P00005500 P 10/24/14 5.5 1.15 1.54
ARNA 141024P00006000 P 10/24/14 6.0 1.48 2.19
ARNA 141024P00006500 P 10/24/14 6.5 1.94 2.69
ARNA 141024P00007000 P 10/24/14 7.0 1.84 3.35
ARNA 141024P00007500 P 10/24/14 7.5 2.61 3.95
ARNA 141024P00008000 P 10/24/14 8.0 2.84 4.45
ARNA 141031C00000500 C 10/31/14 0.5 2.94 4.05
ARNA 141031C00001000 C 10/31/14 1.0 2.60 3.70
ARNA 141031C00001500 C 10/31/14 1.5 2.15 3.10
ARNA 141031C00002000 C 10/31/14 2.0 1.74 2.42
ARNA 141031C00002500 C 10/31/14 2.5 1.32 2.07
ARNA 141031C00003000 C 10/31/14 3.0 0.86 1.60
ARNA 141031C00003500 C 10/31/14 3.5 0.43 0.96
ARNA 141031C00004000 C 10/31/14 4.0 0.41 0.59
ARNA 141031C00004500 C 10/31/14 4.5 0.00 0.30
ARNA 141031C00005000 C 10/31/14 5.0 0.05 0.19
ARNA 141031C00005500 C 10/31/14 5.5 0.00 0.16
ARNA 141031C00006000 C 10/31/14 6.0 0.00 0.15
ARNA 141031C00006500 C 10/31/14 6.5 0.00 0.14
ARNA 141031C00007000 C 10/31/14 7.0 0.00 0.15
ARNA 141031C00007500 C 10/31/14 7.5 0.00 0.14
ARNA 141031P00000500 P 10/31/14 0.5 0.00 0.15
ARNA 141031P00001000 P 10/31/14 1.0 0.00 0.21
ARNA 141031P00001500 P 10/31/14 1.5 0.00 0.14
ARNA 141031P00002000 P 10/31/14 2.0 0.00 0.14
ARNA 141031P00002500 P 10/31/14 2.5 0.00 0.14
ARNA 141031P00003000 P 10/31/14 3.0 0.00 0.17
ARNA 141031P00003500 P 10/31/14 3.5 0.00 0.22
ARNA 141031P00004000 P 10/31/14 4.0 0.17 0.35
ARNA 141031P00004500 P 10/31/14 4.5 0.39 0.60
ARNA 141031P00005000 P 10/31/14 5.0 0.72 1.02
ARNA 141031P00005500 P 10/31/14 5.5 1.17 1.70
ARNA 141031P00006000 P 10/31/14 6.0 1.61 2.19
ARNA 141031P00006500 P 10/31/14 6.5 1.94 2.74
ARNA 141031P00007000 P 10/31/14 7.0 1.67 3.45
ARNA 141031P00007500 P 10/31/14 7.5 1.52 3.90
ARNA 141122C00001000 C 11/22/14 1.0 2.87 3.40
ARNA 141122C00002000 C 11/22/14 2.0 1.85 2.39
ARNA 141122C00003000 C 11/22/14 3.0 0.98 1.44
ARNA 141122C00004000 C 11/22/14 4.0 0.53 0.61
ARNA 141122C00005000 C 11/22/14 5.0 0.15 0.26
ARNA 141122C00006000 C 11/22/14 6.0 0.00 0.08
ARNA 141122C00007000 C 11/22/14 7.0 0.00 0.08
ARNA 141122C00008000 C 11/22/14 8.0 0.00 0.07
ARNA 141122P00001000 P 11/22/14 1.0 0.00 0.07
ARNA 141122P00002000 P 11/22/14 2.0 0.00 0.08
ARNA 141122P00003000 P 11/22/14 3.0 0.03 0.14
ARNA 141122P00004000 P 11/22/14 4.0 0.22 0.37
ARNA 141122P00005000 P 11/22/14 5.0 0.91 1.00
ARNA 141122P00006000 P 11/22/14 6.0 1.68 2.17
ARNA 141122P00007000 P 11/22/14 7.0 2.62 3.05
ARNA 141122P00008000 P 11/22/14 8.0 3.60 4.20
ARNA 150117C00001000 C 01/17/15 1.0 3.15 3.40
ARNA 150117C00002000 C 01/17/15 2.0 2.16 2.41
ARNA 150117C00003000 C 01/17/15 3.0 1.27 1.50
ARNA 150117C00004000 C 01/17/15 4.0 0.66 0.76
ARNA 150117C00005000 C 01/17/15 5.0 0.28 0.35
ARNA 150117C00006000 C 01/17/15 6.0 0.14 0.21
ARNA 150117C00007000 C 01/17/15 7.0 0.10 0.14
ARNA 150117C00008000 C 01/17/15 8.0 0.07 0.10
ARNA 150117C00009000 C 01/17/15 9.0 0.03 0.10
ARNA 150117C00010000 C 01/17/15 10.0 0.03 0.05
ARNA 150117C00011000 C 01/17/15 11.0 0.00 0.10
ARNA 150117C00012000 C 01/17/15 12.0 0.00 0.12
ARNA 150117C00013000 C 01/17/15 13.0 0.00 0.10
ARNA 150117C00015000 C 01/17/15 15.0 0.00 0.03
ARNA 150117C00017000 C 01/17/15 17.0 0.01 0.09
ARNA 150117P00001000 P 01/17/15 1.0 0.00 0.05
ARNA 150117P00002000 P 01/17/15 2.0 0.00 0.04
ARNA 150117P00003000 P 01/17/15 3.0 0.12 0.20
ARNA 150117P00004000 P 01/17/15 4.0 0.42 0.49
ARNA 150117P00005000 P 01/17/15 5.0 1.00 1.18
ARNA 150117P00006000 P 01/17/15 6.0 1.81 2.06
ARNA 150117P00007000 P 01/17/15 7.0 2.73 2.98
ARNA 150117P00008000 P 01/17/15 8.0 3.70 3.95
ARNA 150117P00009000 P 01/17/15 9.0 4.65 4.95
ARNA 150117P00010000 P 01/17/15 10.0 5.65 6.15
ARNA 150117P00011000 P 01/17/15 11.0 6.65 6.95
ARNA 150117P00012000 P 01/17/15 12.0 7.60 8.00
ARNA 150117P00013000 P 01/17/15 13.0 8.60 9.00
ARNA 150117P00015000 P 01/17/15 15.0 10.60 11.00
ARNA 150117P00017000 P 01/17/15 17.0 12.60 13.00
ARNA 150417C00001000 C 04/17/15 1.0 3.10 3.45
ARNA 150417C00002000 C 04/17/15 2.0 2.29 2.46
ARNA 150417C00003000 C 04/17/15 3.0 1.41 1.64
ARNA 150417C00004000 C 04/17/15 4.0 0.82 1.03
ARNA 150417C00005000 C 04/17/15 5.0 0.47 0.59
ARNA 150417C00006000 C 04/17/15 6.0 0.25 0.40
ARNA 150417C00007000 C 04/17/15 7.0 0.11 0.20
ARNA 150417C00008000 C 04/17/15 8.0 0.05 0.22
ARNA 150417C00009000 C 04/17/15 9.0 0.00 0.66
ARNA 150417P00001000 P 04/17/15 1.0 0.00 0.11
ARNA 150417P00002000 P 04/17/15 2.0 0.01 0.19
ARNA 150417P00003000 P 04/17/15 3.0 0.21 0.41
ARNA 150417P00004000 P 04/17/15 4.0 0.61 0.74
ARNA 150417P00005000 P 04/17/15 5.0 1.20 1.55
ARNA 150417P00006000 P 04/17/15 6.0 1.99 2.43
ARNA 150417P00007000 P 04/17/15 7.0 2.84 3.35
ARNA 150417P00008000 P 04/17/15 8.0 3.75 4.30
ARNA 150417P00009000 P 04/17/15 9.0 3.80 6.20
ARNA 160115C00003000 C 01/15/16 3.0 1.90 2.00
ARNA 160115C00004000 C 01/15/16 4.0 1.17 1.54
ARNA 160115C00005000 C 01/15/16 5.0 1.00 1.20
ARNA 160115C00007000 C 01/15/16 7.0 0.65 0.70
ARNA 160115C00010000 C 01/15/16 10.0 0.30 0.50
ARNA 160115C00012000 C 01/15/16 12.0 0.17 0.32
ARNA 160115P00003000 P 01/15/16 3.0 0.51 0.70
ARNA 160115P00004000 P 01/15/16 4.0 1.05 1.21
ARNA 160115P00005000 P 01/15/16 5.0 1.62 1.98
ARNA 160115P00007000 P 01/15/16 7.0 3.20 3.50
ARNA 160115P00010000 P 01/15/16 10.0 5.90 6.65
ARNA 160115P00012000 P 01/15/16 12.0 7.80 8.55
ARNA 170120C00001000 C 01/20/17 1.0 1.00 5.60
ARNA 170120C00002000 C 01/20/17 2.0 0.65 4.80
ARNA 170120C00003000 C 01/20/17 3.0 0.15 4.55
ARNA 170120C00004000 C 01/20/17 4.0 0.10 4.45
ARNA 170120C00005000 C 01/20/17 5.0 0.05 4.10
ARNA 170120C00007000 C 01/20/17 7.0 0.25 3.90
ARNA 170120P00001000 P 01/20/17 1.0 0.00 4.20
ARNA 170120P00002000 P 01/20/17 2.0 0.00 1.75
ARNA 170120P00003000 P 01/20/17 3.0 0.00 2.50
ARNA 170120P00004000 P 01/20/17 4.0 0.00 4.70
ARNA 170120P00005000 P 01/20/17 5.0 0.00 4.45
ARNA 170120P00007000 P 01/20/17 7.0 2.78 4.35

OPRA data is delayed 15 minutes.