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 Dec 17 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ARNA 141220C00000500 C 12/20/14 0.5 3.05 3.65
ARNA 141220C00001000 C 12/20/14 1.0 2.59 3.00
ARNA 141220C00001500 C 12/20/14 1.5 2.09 2.50
ARNA 141220C00002000 C 12/20/14 2.0 1.66 1.94
ARNA 141220C00002500 C 12/20/14 2.5 1.15 1.48
ARNA 141220C00003000 C 12/20/14 3.0 0.66 0.95
ARNA 141220C00003500 C 12/20/14 3.5 0.20 0.45
ARNA 141220C00004000 C 12/20/14 4.0 0.00 0.07
ARNA 141220C00004500 C 12/20/14 4.5 0.00 0.10
ARNA 141220C00005000 C 12/20/14 5.0 0.00 0.01
ARNA 141220C00005500 C 12/20/14 5.5 0.00 0.50
ARNA 141220C00006000 C 12/20/14 6.0 0.00 0.50
ARNA 141220C00006500 C 12/20/14 6.5 0.00 0.50
ARNA 141220C00007000 C 12/20/14 7.0 0.00 0.50
ARNA 141220C00007500 C 12/20/14 7.5 0.00 0.50
ARNA 141220C00008000 C 12/20/14 8.0 0.00 0.50
ARNA 141220C00009000 C 12/20/14 9.0 0.00 0.49
ARNA 141220P00000500 P 12/20/14 0.5 0.00 0.50
ARNA 141220P00001000 P 12/20/14 1.0 0.00 0.50
ARNA 141220P00001500 P 12/20/14 1.5 0.00 0.50
ARNA 141220P00002000 P 12/20/14 2.0 0.00 0.50
ARNA 141220P00002500 P 12/20/14 2.5 0.00 0.50
ARNA 141220P00003000 P 12/20/14 3.0 0.00 0.50
ARNA 141220P00003500 P 12/20/14 3.5 0.00 0.14
ARNA 141220P00004000 P 12/20/14 4.0 0.11 0.26
ARNA 141220P00004500 P 12/20/14 4.5 0.55 0.86
ARNA 141220P00005000 P 12/20/14 5.0 0.30 3.25
ARNA 141220P00005500 P 12/20/14 5.5 1.49 4.85
ARNA 141220P00006000 P 12/20/14 6.0 2.01 2.39
ARNA 141220P00006500 P 12/20/14 6.5 1.18 5.00
ARNA 141220P00007000 P 12/20/14 7.0 2.15 5.50
ARNA 141220P00007500 P 12/20/14 7.5 1.64 6.00
ARNA 141220P00008000 P 12/20/14 8.0 2.52 6.50
ARNA 141220P00009000 P 12/20/14 9.0 2.87 7.50
ARNA 141226C00000500 C 12/26/14 0.5 3.05 3.55
ARNA 141226C00001000 C 12/26/14 1.0 2.59 3.15
ARNA 141226C00001500 C 12/26/14 1.5 2.05 2.49
ARNA 141226C00002000 C 12/26/14 2.0 1.66 2.03
ARNA 141226C00002500 C 12/26/14 2.5 1.12 1.53
ARNA 141226C00003000 C 12/26/14 3.0 0.69 0.94
ARNA 141226C00003500 C 12/26/14 3.5 0.20 0.45
ARNA 141226C00004000 C 12/26/14 4.0 0.00 0.10
ARNA 141226C00004500 C 12/26/14 4.5 0.00 0.50
ARNA 141226C00005000 C 12/26/14 5.0 0.00 0.05
ARNA 141226C00005500 C 12/26/14 5.5 0.00 0.50
ARNA 141226C00006000 C 12/26/14 6.0 0.00 0.25
ARNA 141226C00006500 C 12/26/14 6.5 0.00 0.50
ARNA 141226C00007000 C 12/26/14 7.0 0.00 0.50
ARNA 141226C00007500 C 12/26/14 7.5 0.00 0.50
ARNA 141226C00008000 C 12/26/14 8.0 0.00 0.50
ARNA 141226C00008500 C 12/26/14 8.5 0.00 0.50
ARNA 141226P00000500 P 12/26/14 0.5 0.00 0.50
ARNA 141226P00001000 P 12/26/14 1.0 0.00 0.50
ARNA 141226P00001500 P 12/26/14 1.5 0.00 0.50
ARNA 141226P00002000 P 12/26/14 2.0 0.00 0.50
ARNA 141226P00002500 P 12/26/14 2.5 0.00 0.50
ARNA 141226P00003000 P 12/26/14 3.0 0.00 0.50
ARNA 141226P00003500 P 12/26/14 3.5 0.00 0.20
ARNA 141226P00004000 P 12/26/14 4.0 0.00 4.45
ARNA 141226P00004500 P 12/26/14 4.5 0.00 4.35
ARNA 141226P00005000 P 12/26/14 5.0 0.00 4.80
ARNA 141226P00005500 P 12/26/14 5.5 0.00 4.80
ARNA 141226P00006000 P 12/26/14 6.0 0.00 4.80
ARNA 141226P00006500 P 12/26/14 6.5 0.50 5.00
ARNA 141226P00007000 P 12/26/14 7.0 1.00 5.50
ARNA 141226P00007500 P 12/26/14 7.5 1.50 6.00
ARNA 141226P00008000 P 12/26/14 8.0 1.90 6.40
ARNA 141226P00008500 P 12/26/14 8.5 2.61 7.00
ARNA 150102C00000500 C 01/02/15 0.5 3.00 3.55
ARNA 150102C00001000 C 01/02/15 1.0 2.60 2.99
ARNA 150102C00001500 C 01/02/15 1.5 2.09 2.49
ARNA 150102C00002000 C 01/02/15 2.0 1.65 2.03
ARNA 150102C00002500 C 01/02/15 2.5 1.05 1.53
ARNA 150102C00003000 C 01/02/15 3.0 0.67 1.05
ARNA 150102C00003500 C 01/02/15 3.5 0.23 0.47
ARNA 150102C00004000 C 01/02/15 4.0 0.00 0.29
ARNA 150102C00004500 C 01/02/15 4.5 0.00 0.50
ARNA 150102C00005000 C 01/02/15 5.0 0.00 0.12
ARNA 150102C00005500 C 01/02/15 5.5 0.00 1.70
ARNA 150102C00006000 C 01/02/15 6.0 0.00 1.70
ARNA 150102C00006500 C 01/02/15 6.5 0.00 1.70
ARNA 150102C00007000 C 01/02/15 7.0 0.00 0.06
ARNA 150102C00007500 C 01/02/15 7.5 0.00 0.75
ARNA 150102C00008000 C 01/02/15 8.0 0.00 1.75
ARNA 150102C00008500 C 01/02/15 8.5 0.00 1.75
ARNA 150102C00009000 C 01/02/15 9.0 0.00 1.70
ARNA 150102P00000500 P 01/02/15 0.5 0.00 1.70
ARNA 150102P00001000 P 01/02/15 1.0 0.00 1.70
ARNA 150102P00001500 P 01/02/15 1.5 0.00 2.50
ARNA 150102P00002000 P 01/02/15 2.0 0.00 1.70
ARNA 150102P00002500 P 01/02/15 2.5 0.00 1.70
ARNA 150102P00003000 P 01/02/15 3.0 0.00 1.70
ARNA 150102P00003500 P 01/02/15 3.5 0.00 0.21
ARNA 150102P00004000 P 01/02/15 4.0 0.00 0.50
ARNA 150102P00004500 P 01/02/15 4.5 0.00 4.30
ARNA 150102P00005000 P 01/02/15 5.0 0.00 4.35
ARNA 150102P00005500 P 01/02/15 5.5 0.00 4.60
ARNA 150102P00006000 P 01/02/15 6.0 0.00 4.75
ARNA 150102P00006500 P 01/02/15 6.5 0.37 5.00
ARNA 150102P00007000 P 01/02/15 7.0 0.92 5.50
ARNA 150102P00007500 P 01/02/15 7.5 1.44 5.70
ARNA 150102P00008000 P 01/02/15 8.0 1.97 6.50
ARNA 150102P00008500 P 01/02/15 8.5 2.49 7.00
ARNA 150102P00009000 P 01/02/15 9.0 3.00 7.50
ARNA 150109C00000500 C 01/09/15 0.5 1.04 3.75
ARNA 150109C00001000 C 01/09/15 1.0 0.67 5.00
ARNA 150109C00001500 C 01/09/15 1.5 0.00 4.80
ARNA 150109C00002000 C 01/09/15 2.0 0.00 4.80
ARNA 150109C00002500 C 01/09/15 2.5 0.00 4.80
ARNA 150109C00003000 C 01/09/15 3.0 0.00 4.80
ARNA 150109C00003500 C 01/09/15 3.5 0.00 1.16
ARNA 150109C00004000 C 01/09/15 4.0 0.00 4.50
ARNA 150109C00004500 C 01/09/15 4.5 0.00 4.55
ARNA 150109C00005000 C 01/09/15 5.0 0.00 0.12
ARNA 150109C00005500 C 01/09/15 5.5 0.00 4.50
ARNA 150109C00006000 C 01/09/15 6.0 0.00 4.50
ARNA 150109C00006500 C 01/09/15 6.5 0.00 4.50
ARNA 150109C00007000 C 01/09/15 7.0 0.00 4.50
ARNA 150109C00007500 C 01/09/15 7.5 0.00 4.50
ARNA 150109C00008000 C 01/09/15 8.0 0.00 4.50
ARNA 150109C00008500 C 01/09/15 8.5 0.00 4.55
ARNA 150109P00000500 P 01/09/15 0.5 0.00 4.50
ARNA 150109P00001000 P 01/09/15 1.0 0.00 4.50
ARNA 150109P00001500 P 01/09/15 1.5 0.00 4.05
ARNA 150109P00002000 P 01/09/15 2.0 0.00 4.50
ARNA 150109P00002500 P 01/09/15 2.5 0.00 4.50
ARNA 150109P00003000 P 01/09/15 3.0 0.00 4.05
ARNA 150109P00003500 P 01/09/15 3.5 0.00 0.47
ARNA 150109P00004000 P 01/09/15 4.0 0.00 4.50
ARNA 150109P00004500 P 01/09/15 4.5 0.00 4.50
ARNA 150109P00005000 P 01/09/15 5.0 0.00 4.80
ARNA 150109P00005500 P 01/09/15 5.5 0.00 4.80
ARNA 150109P00006000 P 01/09/15 6.0 0.00 2.31
ARNA 150109P00006500 P 01/09/15 6.5 0.50 2.81
ARNA 150109P00007000 P 01/09/15 7.0 0.90 3.35
ARNA 150109P00007500 P 01/09/15 7.5 1.50 6.00
ARNA 150109P00008000 P 01/09/15 8.0 1.90 6.50
ARNA 150109P00008500 P 01/09/15 8.5 2.50 7.00
ARNA 150117C00000500 C 01/17/15 0.5 3.10 3.50
ARNA 150117C00001000 C 01/17/15 1.0 2.59 2.99
ARNA 150117C00001500 C 01/17/15 1.5 2.09 2.49
ARNA 150117C00002000 C 01/17/15 2.0 1.65 1.94
ARNA 150117C00002500 C 01/17/15 2.5 1.17 1.46
ARNA 150117C00003000 C 01/17/15 3.0 0.68 0.97
ARNA 150117C00003500 C 01/17/15 3.5 0.29 0.54
ARNA 150117C00004000 C 01/17/15 4.0 0.10 0.22
ARNA 150117C00004500 C 01/17/15 4.5 0.03 0.10
ARNA 150117C00005000 C 01/17/15 5.0 0.03 0.05
ARNA 150117C00005500 C 01/17/15 5.5 0.00 0.08
ARNA 150117C00006000 C 01/17/15 6.0 0.00 0.08
ARNA 150117C00007000 C 01/17/15 7.0 0.00 0.04
ARNA 150117C00008000 C 01/17/15 8.0 0.00 0.03
ARNA 150117C00009000 C 01/17/15 9.0 0.00 0.10
ARNA 150117C00010000 C 01/17/15 10.0 0.00 0.01
ARNA 150117C00011000 C 01/17/15 11.0 0.00 0.50
ARNA 150117C00012000 C 01/17/15 12.0 0.00 0.01
ARNA 150117C00013000 C 01/17/15 13.0 0.00 0.02
ARNA 150117C00015000 C 01/17/15 15.0 0.00 0.01
ARNA 150117C00017000 C 01/17/15 17.0 0.00 0.02
ARNA 150117P00000500 P 01/17/15 0.5 0.00 0.50
ARNA 150117P00001000 P 01/17/15 1.0 0.00 0.03
ARNA 150117P00001500 P 01/17/15 1.5 0.00 0.50
ARNA 150117P00002000 P 01/17/15 2.0 0.00 0.03
ARNA 150117P00002500 P 01/17/15 2.5 0.00 0.50
ARNA 150117P00003000 P 01/17/15 3.0 0.03 0.11
ARNA 150117P00003500 P 01/17/15 3.5 0.05 0.23
ARNA 150117P00004000 P 01/17/15 4.0 0.26 0.45
ARNA 150117P00004500 P 01/17/15 4.5 0.66 0.92
ARNA 150117P00005000 P 01/17/15 5.0 1.12 1.27
ARNA 150117P00005500 P 01/17/15 5.5 1.58 1.89
ARNA 150117P00006000 P 01/17/15 6.0 2.03 2.29
ARNA 150117P00007000 P 01/17/15 7.0 3.00 3.35
ARNA 150117P00008000 P 01/17/15 8.0 4.00 4.35
ARNA 150117P00009000 P 01/17/15 9.0 5.00 5.35
ARNA 150117P00010000 P 01/17/15 10.0 5.95 6.35
ARNA 150117P00011000 P 01/17/15 11.0 6.90 7.35
ARNA 150117P00012000 P 01/17/15 12.0 7.85 8.35
ARNA 150117P00013000 P 01/17/15 13.0 6.90 11.50
ARNA 150117P00015000 P 01/17/15 15.0 8.90 11.35
ARNA 150117P00017000 P 01/17/15 17.0 10.90 15.50
ARNA 150123C00000500 C 01/23/15 0.5 1.02 5.60
ARNA 150123C00001000 C 01/23/15 1.0 0.65 5.00
ARNA 150123C00001500 C 01/23/15 1.5 0.00 4.80
ARNA 150123C00002000 C 01/23/15 2.0 0.00 4.70
ARNA 150123C00002500 C 01/23/15 2.5 0.00 4.55
ARNA 150123C00003000 C 01/23/15 3.0 0.00 4.55
ARNA 150123C00003500 C 01/23/15 3.5 0.00 0.72
ARNA 150123C00004000 C 01/23/15 4.0 0.00 4.80
ARNA 150123C00004500 C 01/23/15 4.5 0.00 4.80
ARNA 150123C00005000 C 01/23/15 5.0 0.00 4.80
ARNA 150123C00005500 C 01/23/15 5.5 0.00 4.80
ARNA 150123C00006000 C 01/23/15 6.0 0.00 4.80
ARNA 150123C00006500 C 01/23/15 6.5 0.00 4.80
ARNA 150123C00007000 C 01/23/15 7.0 0.00 4.80
ARNA 150123C00007500 C 01/23/15 7.5 0.00 4.80
ARNA 150123C00008000 C 01/23/15 8.0 0.00 4.80
ARNA 150123C00008500 C 01/23/15 8.5 0.00 4.80
ARNA 150123P00000500 P 01/23/15 0.5 0.00 4.80
ARNA 150123P00001000 P 01/23/15 1.0 0.00 4.80
ARNA 150123P00001500 P 01/23/15 1.5 0.00 4.50
ARNA 150123P00002000 P 01/23/15 2.0 0.00 4.80
ARNA 150123P00002500 P 01/23/15 2.5 0.00 4.80
ARNA 150123P00003000 P 01/23/15 3.0 0.00 4.80
ARNA 150123P00003500 P 01/23/15 3.5 0.00 0.50
ARNA 150123P00004000 P 01/23/15 4.0 0.00 4.60
ARNA 150123P00004500 P 01/23/15 4.5 0.00 4.80
ARNA 150123P00005000 P 01/23/15 5.0 0.00 4.80
ARNA 150123P00005500 P 01/23/15 5.5 0.00 4.80
ARNA 150123P00006000 P 01/23/15 6.0 0.04 4.80
ARNA 150123P00006500 P 01/23/15 6.5 0.65 5.00
ARNA 150123P00007000 P 01/23/15 7.0 1.15 5.55
ARNA 150123P00007500 P 01/23/15 7.5 1.50 6.00
ARNA 150123P00008000 P 01/23/15 8.0 1.90 6.50
ARNA 150123P00008500 P 01/23/15 8.5 2.50 7.00
ARNA 150130C00000500 C 01/30/15 0.5 1.03 5.60
ARNA 150130C00001000 C 01/30/15 1.0 0.52 4.90
ARNA 150130C00001500 C 01/30/15 1.5 0.00 4.80
ARNA 150130C00002000 C 01/30/15 2.0 0.00 4.80
ARNA 150130C00002500 C 01/30/15 2.5 0.00 4.80
ARNA 150130C00003000 C 01/30/15 3.0 0.00 1.22
ARNA 150130C00003500 C 01/30/15 3.5 0.28 0.70
ARNA 150130C00004000 C 01/30/15 4.0 0.00 4.75
ARNA 150130C00004500 C 01/30/15 4.5 0.00 4.80
ARNA 150130C00005000 C 01/30/15 5.0 0.00 4.50
ARNA 150130C00005500 C 01/30/15 5.5 0.00 4.80
ARNA 150130C00006000 C 01/30/15 6.0 0.00 4.80
ARNA 150130C00006500 C 01/30/15 6.5 0.00 4.80
ARNA 150130C00007000 C 01/30/15 7.0 0.00 4.80
ARNA 150130C00007500 C 01/30/15 7.5 0.00 4.80
ARNA 150130C00008000 C 01/30/15 8.0 0.00 4.80
ARNA 150130P00000500 P 01/30/15 0.5 0.00 4.80
ARNA 150130P00001000 P 01/30/15 1.0 0.00 4.80
ARNA 150130P00001500 P 01/30/15 1.5 0.00 4.80
ARNA 150130P00002000 P 01/30/15 2.0 0.00 4.80
ARNA 150130P00002500 P 01/30/15 2.5 0.00 4.80
ARNA 150130P00003000 P 01/30/15 3.0 0.00 4.80
ARNA 150130P00003500 P 01/30/15 3.5 0.00 0.38
ARNA 150130P00004000 P 01/30/15 4.0 0.00 4.75
ARNA 150130P00004500 P 01/30/15 4.5 0.00 4.80
ARNA 150130P00005000 P 01/30/15 5.0 0.00 4.80
ARNA 150130P00005500 P 01/30/15 5.5 0.00 4.80
ARNA 150130P00006000 P 01/30/15 6.0 0.00 4.80
ARNA 150130P00006500 P 01/30/15 6.5 0.50 4.95
ARNA 150130P00007000 P 01/30/15 7.0 0.90 5.50
ARNA 150130P00007500 P 01/30/15 7.5 1.50 5.70
ARNA 150130P00008000 P 01/30/15 8.0 1.90 6.45
ARNA 150220C00000500 C 02/20/15 0.5 3.05 3.50
ARNA 150220C00001000 C 02/20/15 1.0 2.55 3.05
ARNA 150220C00001500 C 02/20/15 1.5 2.05 2.50
ARNA 150220C00002000 C 02/20/15 2.0 1.67 1.95
ARNA 150220C00002500 C 02/20/15 2.5 1.21 1.48
ARNA 150220C00003000 C 02/20/15 3.0 0.77 1.04
ARNA 150220C00003500 C 02/20/15 3.5 0.43 0.69
ARNA 150220C00004000 C 02/20/15 4.0 0.18 0.43
ARNA 150220C00004500 C 02/20/15 4.5 0.11 0.21
ARNA 150220C00005000 C 02/20/15 5.0 0.06 0.18
ARNA 150220C00005500 C 02/20/15 5.5 0.00 0.50
ARNA 150220C00006000 C 02/20/15 6.0 0.00 0.50
ARNA 150220C00007000 C 02/20/15 7.0 0.00 0.50
ARNA 150220C00008000 C 02/20/15 8.0 0.00 0.50
ARNA 150220P00000500 P 02/20/15 0.5 0.00 0.50
ARNA 150220P00001000 P 02/20/15 1.0 0.00 0.50
ARNA 150220P00001500 P 02/20/15 1.5 0.00 0.50
ARNA 150220P00002000 P 02/20/15 2.0 0.00 0.50
ARNA 150220P00002500 P 02/20/15 2.5 0.00 0.50
ARNA 150220P00003000 P 02/20/15 3.0 0.00 0.50
ARNA 150220P00003500 P 02/20/15 3.5 0.13 0.38
ARNA 150220P00004000 P 02/20/15 4.0 0.35 0.62
ARNA 150220P00004500 P 02/20/15 4.5 0.75 1.00
ARNA 150220P00005000 P 02/20/15 5.0 1.17 1.43
ARNA 150220P00005500 P 02/20/15 5.5 1.64 1.91
ARNA 150220P00006000 P 02/20/15 6.0 2.03 2.43
ARNA 150220P00007000 P 02/20/15 7.0 3.05 3.45
ARNA 150220P00008000 P 02/20/15 8.0 4.05 4.45
ARNA 150417C00000500 C 04/17/15 0.5 3.05 3.50
ARNA 150417C00001000 C 04/17/15 1.0 2.52 3.00
ARNA 150417C00001500 C 04/17/15 1.5 2.11 2.52
ARNA 150417C00002000 C 04/17/15 2.0 1.73 2.08
ARNA 150417C00002500 C 04/17/15 2.5 1.29 1.56
ARNA 150417C00003000 C 04/17/15 3.0 0.92 1.19
ARNA 150417C00003500 C 04/17/15 3.5 0.59 0.86
ARNA 150417C00004000 C 04/17/15 4.0 0.49 0.63
ARNA 150417C00004500 C 04/17/15 4.5 0.28 0.41
ARNA 150417C00005000 C 04/17/15 5.0 0.25 0.32
ARNA 150417C00005500 C 04/17/15 5.5 0.06 0.29
ARNA 150417C00006000 C 04/17/15 6.0 0.10 0.30
ARNA 150417C00007000 C 04/17/15 7.0 0.00 0.49
ARNA 150417C00008000 C 04/17/15 8.0 0.00 0.49
ARNA 150417C00009000 C 04/17/15 9.0 0.00 0.12
ARNA 150417P00000500 P 04/17/15 0.5 0.00 0.49
ARNA 150417P00001000 P 04/17/15 1.0 0.00 0.49
ARNA 150417P00001500 P 04/17/15 1.5 0.00 0.49
ARNA 150417P00002000 P 04/17/15 2.0 0.00 0.12
ARNA 150417P00002500 P 04/17/15 2.5 0.00 0.49
ARNA 150417P00003000 P 04/17/15 3.0 0.16 0.33
ARNA 150417P00003500 P 04/17/15 3.5 0.29 0.45
ARNA 150417P00004000 P 04/17/15 4.0 0.58 0.83
ARNA 150417P00004500 P 04/17/15 4.5 0.91 1.17
ARNA 150417P00005000 P 04/17/15 5.0 1.30 1.56
ARNA 150417P00005500 P 04/17/15 5.5 1.71 1.98
ARNA 150417P00006000 P 04/17/15 6.0 2.11 2.52
ARNA 150417P00007000 P 04/17/15 7.0 3.00 3.45
ARNA 150417P00008000 P 04/17/15 8.0 4.00 4.50
ARNA 150417P00009000 P 04/17/15 9.0 4.90 5.45
ARNA 150717C00000500 C 07/17/15 0.5 2.81 4.05
ARNA 150717C00001000 C 07/17/15 1.0 2.63 3.00
ARNA 150717C00001500 C 07/17/15 1.5 2.16 2.71
ARNA 150717C00002000 C 07/17/15 2.0 1.67 2.15
ARNA 150717C00002500 C 07/17/15 2.5 1.30 1.76
ARNA 150717C00003000 C 07/17/15 3.0 1.01 1.39
ARNA 150717C00003500 C 07/17/15 3.5 0.79 1.04
ARNA 150717C00004000 C 07/17/15 4.0 0.56 0.82
ARNA 150717C00004500 C 07/17/15 4.5 0.38 0.65
ARNA 150717C00005000 C 07/17/15 5.0 0.25 0.52
ARNA 150717C00005500 C 07/17/15 5.5 0.17 0.44
ARNA 150717C00006000 C 07/17/15 6.0 0.11 0.37
ARNA 150717C00007000 C 07/17/15 7.0 0.04 0.23
ARNA 150717C00008000 C 07/17/15 8.0 0.00 0.50
ARNA 150717C00009000 C 07/17/15 9.0 0.00 0.21
ARNA 150717P00000500 P 07/17/15 0.5 0.00 0.49
ARNA 150717P00001000 P 07/17/15 1.0 0.00 0.49
ARNA 150717P00001500 P 07/17/15 1.5 0.00 0.50
ARNA 150717P00002000 P 07/17/15 2.0 0.00 0.50
ARNA 150717P00002500 P 07/17/15 2.5 0.00 0.50
ARNA 150717P00003000 P 07/17/15 3.0 0.25 0.52
ARNA 150717P00003500 P 07/17/15 3.5 0.47 0.74
ARNA 150717P00004000 P 07/17/15 4.0 0.75 1.00
ARNA 150717P00004500 P 07/17/15 4.5 1.08 1.34
ARNA 150717P00005000 P 07/17/15 5.0 1.46 1.72
ARNA 150717P00005500 P 07/17/15 5.5 1.85 2.19
ARNA 150717P00006000 P 07/17/15 6.0 2.23 2.62
ARNA 150717P00007000 P 07/17/15 7.0 3.15 3.55
ARNA 150717P00008000 P 07/17/15 8.0 4.10 4.50
ARNA 150717P00009000 P 07/17/15 9.0 4.95 7.60
ARNA 160115C00001500 C 01/15/16 1.5 2.05 2.87
ARNA 160115C00002000 C 01/15/16 2.0 1.85 2.34
ARNA 160115C00002500 C 01/15/16 2.5 1.52 2.01
ARNA 160115C00003000 C 01/15/16 3.0 1.25 1.75
ARNA 160115C00003500 C 01/15/16 3.5 0.98 1.48
ARNA 160115C00004000 C 01/15/16 4.0 0.82 1.29
ARNA 160115C00004500 C 01/15/16 4.5 0.74 1.12
ARNA 160115C00005000 C 01/15/16 5.0 0.62 1.00
ARNA 160115C00005500 C 01/15/16 5.5 0.53 0.87
ARNA 160115C00007000 C 01/15/16 7.0 0.15 0.55
ARNA 160115C00010000 C 01/15/16 10.0 0.10 0.30
ARNA 160115C00012000 C 01/15/16 12.0 0.00 0.25
ARNA 160115P00001500 P 01/15/16 1.5 0.00 1.01
ARNA 160115P00002000 P 01/15/16 2.0 0.00 0.99
ARNA 160115P00002500 P 01/15/16 2.5 0.00 0.99
ARNA 160115P00003000 P 01/15/16 3.0 0.30 1.12
ARNA 160115P00003500 P 01/15/16 3.5 0.40 1.37
ARNA 160115P00004000 P 01/15/16 4.0 0.70 1.67
ARNA 160115P00004500 P 01/15/16 4.5 1.25 1.77
ARNA 160115P00005000 P 01/15/16 5.0 1.60 2.12
ARNA 160115P00005500 P 01/15/16 5.5 2.01 2.50
ARNA 160115P00007000 P 01/15/16 7.0 3.15 3.65
ARNA 160115P00010000 P 01/15/16 10.0 5.80 6.80
ARNA 160115P00012000 P 01/15/16 12.0 7.70 8.80
ARNA 170120C00001000 C 01/20/17 1.0 1.00 5.00
ARNA 170120C00001500 C 01/20/17 1.5 0.20 4.75
ARNA 170120C00002000 C 01/20/17 2.0 0.69 2.60
ARNA 170120C00002500 C 01/20/17 2.5 1.90 2.30
ARNA 170120C00003000 C 01/20/17 3.0 0.00 3.25
ARNA 170120C00003500 C 01/20/17 3.5 0.00 1.95
ARNA 170120C00004000 C 01/20/17 4.0 1.11 1.90
ARNA 170120C00004500 C 01/20/17 4.5 1.03 1.65
ARNA 170120C00005000 C 01/20/17 5.0 1.00 1.56
ARNA 170120C00005500 C 01/20/17 5.5 0.90 1.48
ARNA 170120C00007000 C 01/20/17 7.0 0.80 1.30
ARNA 170120P00001000 P 01/20/17 1.0 0.00 0.56
ARNA 170120P00001500 P 01/20/17 1.5 0.00 0.66
ARNA 170120P00002000 P 01/20/17 2.0 0.05 0.82
ARNA 170120P00002500 P 01/20/17 2.5 0.26 1.02
ARNA 170120P00003000 P 01/20/17 3.0 0.51 1.00
ARNA 170120P00003500 P 01/20/17 3.5 0.83 1.60
ARNA 170120P00004000 P 01/20/17 4.0 1.13 1.99
ARNA 170120P00004500 P 01/20/17 4.5 1.51 2.69
ARNA 170120P00005000 P 01/20/17 5.0 0.34 2.65
ARNA 170120P00005500 P 01/20/17 5.5 0.73 3.10
ARNA 170120P00007000 P 01/20/17 7.0 3.10 4.40

OPRA data is delayed 15 minutes.