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 24 2014 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ARNA 140425C00000500 C 04/25/14 0.5 3.30 7.80
ARNA 140425C00001000 C 04/25/14 1.0 2.87 7.40
ARNA 140425C00001500 C 04/25/14 1.5 3.20 6.15
ARNA 140425C00002000 C 04/25/14 2.0 3.35 4.45
ARNA 140425C00002500 C 04/25/14 2.5 2.37 3.95
ARNA 140425C00003000 C 04/25/14 3.0 2.09 3.45
ARNA 140425C00003500 C 04/25/14 3.5 2.07 4.00
ARNA 140425C00004000 C 04/25/14 4.0 1.40 3.45
ARNA 140425C00004500 C 04/25/14 4.5 0.71 1.96
ARNA 140425C00005000 C 04/25/14 5.0 0.54 1.46
ARNA 140425C00005500 C 04/25/14 5.5 0.47 0.84
ARNA 140425C00006000 C 04/25/14 6.0 0.19 0.20
ARNA 140425C00006500 C 04/25/14 6.5 0.00 0.04
ARNA 140425C00007000 C 04/25/14 7.0 0.00 0.05
ARNA 140425C00007500 C 04/25/14 7.5 0.00 0.07
ARNA 140425C00008000 C 04/25/14 8.0 0.00 0.02
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 140425C00010500 C 04/25/14 10.5 0.00 0.12
ARNA 140425C00011000 C 04/25/14 11.0 0.00 0.05
ARNA 140425C00011500 C 04/25/14 11.5 0.00 0.12
ARNA 140425C00012000 C 04/25/14 12.0 0.00 0.05
ARNA 140425C00012500 C 04/25/14 12.5 0.00 0.12
ARNA 140425C00013000 C 04/25/14 13.0 0.00 0.05
ARNA 140425P00000500 P 04/25/14 0.5 0.00 0.12
ARNA 140425P00001000 P 04/25/14 1.0 0.00 0.12
ARNA 140425P00001500 P 04/25/14 1.5 0.00 0.12
ARNA 140425P00002000 P 04/25/14 2.0 0.00 0.12
ARNA 140425P00002500 P 04/25/14 2.5 0.00 0.12
ARNA 140425P00003000 P 04/25/14 3.0 0.00 0.12
ARNA 140425P00003500 P 04/25/14 3.5 0.00 0.12
ARNA 140425P00004000 P 04/25/14 4.0 0.00 0.12
ARNA 140425P00004500 P 04/25/14 4.5 0.00 0.12
ARNA 140425P00005000 P 04/25/14 5.0 0.00 0.12
ARNA 140425P00005500 P 04/25/14 5.5 0.00 0.01
ARNA 140425P00006000 P 04/25/14 6.0 0.00 0.05
ARNA 140425P00006500 P 04/25/14 6.5 0.18 0.57
ARNA 140425P00007000 P 04/25/14 7.0 0.54 1.44
ARNA 140425P00007500 P 04/25/14 7.5 1.00 2.27
ARNA 140425P00008000 P 04/25/14 8.0 1.54 2.09
ARNA 140425P00008500 P 04/25/14 8.5 0.93 2.85
ARNA 140425P00009000 P 04/25/14 9.0 2.14 3.55
ARNA 140425P00009500 P 04/25/14 9.5 1.88 4.85
ARNA 140425P00010000 P 04/25/14 10.0 2.38 5.35
ARNA 140425P00010500 P 04/25/14 10.5 2.88 5.85
ARNA 140425P00011000 P 04/25/14 11.0 3.30 6.35
ARNA 140425P00011500 P 04/25/14 11.5 3.10 7.70
ARNA 140425P00012000 P 04/25/14 12.0 3.70 8.20
ARNA 140425P00012500 P 04/25/14 12.5 4.10 8.70
ARNA 140425P00013000 P 04/25/14 13.0 4.70 9.20
ARNA 140502C00000500 C 05/02/14 0.5 3.30 7.80
ARNA 140502C00001000 C 05/02/14 1.0 2.87 5.90
ARNA 140502C00001500 C 05/02/14 1.5 4.35 5.00
ARNA 140502C00002000 C 05/02/14 2.0 3.85 4.50
ARNA 140502C00002500 C 05/02/14 2.5 3.35 4.05
ARNA 140502C00003000 C 05/02/14 3.0 2.79 3.50
ARNA 140502C00003500 C 05/02/14 3.5 2.29 3.15
ARNA 140502C00004000 C 05/02/14 4.0 0.40 3.70
ARNA 140502C00004500 C 05/02/14 4.5 0.77 2.63
ARNA 140502C00005000 C 05/02/14 5.0 0.18 1.52
ARNA 140502C00005500 C 05/02/14 5.5 0.41 0.92
ARNA 140502C00006000 C 05/02/14 6.0 0.22 0.39
ARNA 140502C00006500 C 05/02/14 6.5 0.05 0.17
ARNA 140502C00007000 C 05/02/14 7.0 0.00 0.08
ARNA 140502C00007500 C 05/02/14 7.5 0.00 0.09
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 0.05
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 0.26
ARNA 140502P00003500 P 05/02/14 3.5 0.00 0.26
ARNA 140502P00004000 P 05/02/14 4.0 0.00 0.26
ARNA 140502P00004500 P 05/02/14 4.5 0.00 0.26
ARNA 140502P00005000 P 05/02/14 5.0 0.00 0.26
ARNA 140502P00005500 P 05/02/14 5.5 0.00 0.09
ARNA 140502P00006000 P 05/02/14 6.0 0.05 0.15
ARNA 140502P00006500 P 05/02/14 6.5 0.30 0.63
ARNA 140502P00007000 P 05/02/14 7.0 0.53 1.10
ARNA 140502P00007500 P 05/02/14 7.5 0.00 1.66
ARNA 140502P00008000 P 05/02/14 8.0 1.46 2.21
ARNA 140502P00008500 P 05/02/14 8.5 1.93 2.66
ARNA 140502P00009000 P 05/02/14 9.0 2.43 3.20
ARNA 140502P00009500 P 05/02/14 9.5 2.52 4.40
ARNA 140502P00010000 P 05/02/14 10.0 2.87 4.75
ARNA 140502P00010500 P 05/02/14 10.5 2.92 5.35
ARNA 140502P00011000 P 05/02/14 11.0 2.70 5.85
ARNA 140502P00011500 P 05/02/14 11.5 3.10 7.70
ARNA 140502P00012000 P 05/02/14 12.0 3.70 8.20
ARNA 140502P00012500 P 05/02/14 12.5 4.10 7.10
ARNA 140502P00013000 P 05/02/14 13.0 4.70 9.20
ARNA 140502P00013500 P 05/02/14 13.5 5.10 9.70
ARNA 140509C00000500 C 05/09/14 0.5 3.35 8.00
ARNA 140509C00001000 C 05/09/14 1.0 2.96 7.50
ARNA 140509C00001500 C 05/09/14 1.5 2.39 7.00
ARNA 140509C00002000 C 05/09/14 2.0 2.19 4.65
ARNA 140509C00002500 C 05/09/14 2.5 1.79 5.80
ARNA 140509C00003000 C 05/09/14 3.0 1.42 5.50
ARNA 140509C00003500 C 05/09/14 3.5 0.69 3.15
ARNA 140509C00004000 C 05/09/14 4.0 0.41 4.20
ARNA 140509C00004500 C 05/09/14 4.5 0.21 2.13
ARNA 140509C00005000 C 05/09/14 5.0 0.00 1.57
ARNA 140509C00005500 C 05/09/14 5.5 0.35 0.99
ARNA 140509C00006000 C 05/09/14 6.0 0.29 0.52
ARNA 140509C00006500 C 05/09/14 6.5 0.11 0.27
ARNA 140509C00007000 C 05/09/14 7.0 0.00 0.13
ARNA 140509C00007500 C 05/09/14 7.5 0.00 0.26
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 0.06
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 0.26
ARNA 140509P00003500 P 05/09/14 3.5 0.00 0.26
ARNA 140509P00004000 P 05/09/14 4.0 0.00 0.26
ARNA 140509P00004500 P 05/09/14 4.5 0.00 0.26
ARNA 140509P00005000 P 05/09/14 5.0 0.00 0.26
ARNA 140509P00005500 P 05/09/14 5.5 0.03 0.17
ARNA 140509P00006000 P 05/09/14 6.0 0.15 0.35
ARNA 140509P00006500 P 05/09/14 6.5 0.43 0.65
ARNA 140509P00007000 P 05/09/14 7.0 0.66 1.19
ARNA 140509P00007500 P 05/09/14 7.5 0.00 2.09
ARNA 140509P00008000 P 05/09/14 8.0 0.98 2.72
ARNA 140509P00008500 P 05/09/14 8.5 1.66 3.95
ARNA 140509P00009000 P 05/09/14 9.0 1.10 4.60
ARNA 140509P00009500 P 05/09/14 9.5 1.78 5.15
ARNA 140509P00010000 P 05/09/14 10.0 1.50 6.20
ARNA 140509P00010500 P 05/09/14 10.5 2.00 4.70
ARNA 140509P00011000 P 05/09/14 11.0 2.53 7.30
ARNA 140509P00011500 P 05/09/14 11.5 3.10 7.70
ARNA 140509P00012000 P 05/09/14 12.0 3.50 8.20
ARNA 140517C00001000 C 05/17/14 1.0 4.95 5.40
ARNA 140517C00002000 C 05/17/14 2.0 3.95 4.40
ARNA 140517C00003000 C 05/17/14 3.0 2.99 3.40
ARNA 140517C00004000 C 05/17/14 4.0 1.98 2.40
ARNA 140517C00005000 C 05/17/14 5.0 1.06 1.36
ARNA 140517C00006000 C 05/17/14 6.0 0.42 0.47
ARNA 140517C00007000 C 05/17/14 7.0 0.11 0.12
ARNA 140517C00008000 C 05/17/14 8.0 0.04 0.08
ARNA 140517C00009000 C 05/17/14 9.0 0.01 0.02
ARNA 140517C00010000 C 05/17/14 10.0 0.00 0.06
ARNA 140517C00011000 C 05/17/14 11.0 0.00 0.06
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 0.11
ARNA 140517P00002000 P 05/17/14 2.0 0.00 0.11
ARNA 140517P00003000 P 05/17/14 3.0 0.00 0.12
ARNA 140517P00004000 P 05/17/14 4.0 0.00 0.04
ARNA 140517P00005000 P 05/17/14 5.0 0.06 0.11
ARNA 140517P00006000 P 05/17/14 6.0 0.29 0.35
ARNA 140517P00007000 P 05/17/14 7.0 0.88 1.16
ARNA 140517P00008000 P 05/17/14 8.0 1.84 1.95
ARNA 140517P00009000 P 05/17/14 9.0 2.73 2.98
ARNA 140517P00010000 P 05/17/14 10.0 3.65 4.10
ARNA 140517P00011000 P 05/17/14 11.0 4.65 5.10
ARNA 140517P00012000 P 05/17/14 12.0 5.60 6.10
ARNA 140517P00013000 P 05/17/14 13.0 6.60 7.15
ARNA 140523C00000500 C 05/23/14 0.5 4.60 6.80
ARNA 140523C00001000 C 05/23/14 1.0 4.15 6.25
ARNA 140523C00001500 C 05/23/14 1.5 3.65 5.75
ARNA 140523C00002000 C 05/23/14 2.0 3.15 5.25
ARNA 140523C00002500 C 05/23/14 2.5 2.95 4.70
ARNA 140523C00003000 C 05/23/14 3.0 2.69 4.25
ARNA 140523C00003500 C 05/23/14 3.5 2.17 3.75
ARNA 140523C00004000 C 05/23/14 4.0 1.65 2.41
ARNA 140523C00004500 C 05/23/14 4.5 1.46 1.87
ARNA 140523C00005000 C 05/23/14 5.0 1.01 1.36
ARNA 140523C00005500 C 05/23/14 5.5 0.64 0.96
ARNA 140523C00006000 C 05/23/14 6.0 0.38 0.57
ARNA 140523C00006500 C 05/23/14 6.5 0.19 0.30
ARNA 140523C00007000 C 05/23/14 7.0 0.08 0.19
ARNA 140523C00007500 C 05/23/14 7.5 0.00 0.12
ARNA 140523C00008000 C 05/23/14 8.0 0.00 0.24
ARNA 140523C00008500 C 05/23/14 8.5 0.00 0.20
ARNA 140523C00009000 C 05/23/14 9.0 0.00 0.25
ARNA 140523C00009500 C 05/23/14 9.5 0.00 0.26
ARNA 140523C00010000 C 05/23/14 10.0 0.00 0.25
ARNA 140523C00010500 C 05/23/14 10.5 0.00 0.26
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 0.26
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 0.26
ARNA 140523P00002500 P 05/23/14 2.5 0.00 0.25
ARNA 140523P00003000 P 05/23/14 3.0 0.00 0.25
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 0.01 0.14
ARNA 140523P00005500 P 05/23/14 5.5 0.13 0.24
ARNA 140523P00006000 P 05/23/14 6.0 0.29 0.42
ARNA 140523P00006500 P 05/23/14 6.5 0.56 0.75
ARNA 140523P00007000 P 05/23/14 7.0 0.85 1.25
ARNA 140523P00007500 P 05/23/14 7.5 1.28 1.73
ARNA 140523P00008000 P 05/23/14 8.0 1.67 2.22
ARNA 140523P00008500 P 05/23/14 8.5 1.99 2.67
ARNA 140523P00009000 P 05/23/14 9.0 2.65 3.50
ARNA 140523P00009500 P 05/23/14 9.5 3.10 4.75
ARNA 140523P00010000 P 05/23/14 10.0 3.60 5.45
ARNA 140523P00010500 P 05/23/14 10.5 4.15 5.25
ARNA 140523P00011000 P 05/23/14 11.0 4.60 5.55
ARNA 140523P00011500 P 05/23/14 11.5 5.05 6.40
ARNA 140523P00012000 P 05/23/14 12.0 4.35 6.85
ARNA 140523P00012500 P 05/23/14 12.5 4.45 8.35
ARNA 140523P00013000 P 05/23/14 13.0 4.95 8.85
ARNA 140530C00000500 C 05/30/14 0.5 3.35 7.80
ARNA 140530C00001000 C 05/30/14 1.0 2.82 7.25
ARNA 140530C00001500 C 05/30/14 1.5 2.50 6.70
ARNA 140530C00002000 C 05/30/14 2.0 2.00 6.25
ARNA 140530C00002500 C 05/30/14 2.5 1.50 5.70
ARNA 140530C00003000 C 05/30/14 3.0 0.94 5.40
ARNA 140530C00003500 C 05/30/14 3.5 0.50 4.70
ARNA 140530C00004000 C 05/30/14 4.0 0.19 4.60
ARNA 140530C00004500 C 05/30/14 4.5 0.21 2.36
ARNA 140530C00005000 C 05/30/14 5.0 0.99 1.47
ARNA 140530C00005500 C 05/30/14 5.5 0.24 1.05
ARNA 140530C00006000 C 05/30/14 6.0 0.38 0.65
ARNA 140530C00006500 C 05/30/14 6.5 0.20 0.41
ARNA 140530C00007000 C 05/30/14 7.0 0.09 0.26
ARNA 140530C00007500 C 05/30/14 7.5 0.00 0.19
ARNA 140530C00008000 C 05/30/14 8.0 0.00 0.25
ARNA 140530C00008500 C 05/30/14 8.5 0.00 0.26
ARNA 140530C00009000 C 05/30/14 9.0 0.00 0.26
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 0.26
ARNA 140530P00000500 P 05/30/14 0.5 0.00 0.26
ARNA 140530P00001000 P 05/30/14 1.0 0.00 0.32
ARNA 140530P00001500 P 05/30/14 1.5 0.00 0.26
ARNA 140530P00002000 P 05/30/14 2.0 0.00 0.26
ARNA 140530P00002500 P 05/30/14 2.5 0.00 0.26
ARNA 140530P00003000 P 05/30/14 3.0 0.00 0.26
ARNA 140530P00003500 P 05/30/14 3.5 0.00 0.25
ARNA 140530P00004000 P 05/30/14 4.0 0.00 0.26
ARNA 140530P00004500 P 05/30/14 4.5 0.00 0.26
ARNA 140530P00005000 P 05/30/14 5.0 0.01 0.20
ARNA 140530P00005500 P 05/30/14 5.5 0.14 0.32
ARNA 140530P00006000 P 05/30/14 6.0 0.34 0.55
ARNA 140530P00006500 P 05/30/14 6.5 0.62 0.87
ARNA 140530P00007000 P 05/30/14 7.0 0.84 1.34
ARNA 140530P00007500 P 05/30/14 7.5 1.22 1.75
ARNA 140530P00008000 P 05/30/14 8.0 1.63 2.29
ARNA 140530P00008500 P 05/30/14 8.5 1.95 3.05
ARNA 140530P00009000 P 05/30/14 9.0 2.37 3.90
ARNA 140530P00009500 P 05/30/14 9.5 2.33 3.90
ARNA 140530P00010000 P 05/30/14 10.0 2.44 6.25
ARNA 140530P00010500 P 05/30/14 10.5 2.36 6.70
ARNA 140530P00011000 P 05/30/14 11.0 2.70 7.15
ARNA 140530P00011500 P 05/30/14 11.5 3.30 7.75
ARNA 140530P00012000 P 05/30/14 12.0 3.70 8.25
ARNA 140530P00012500 P 05/30/14 12.5 4.30 8.75
ARNA 140530P00013000 P 05/30/14 13.0 4.70 9.25
ARNA 140606C00000500 C 06/06/14 0.5 3.30 7.80
ARNA 140606C00001000 C 06/06/14 1.0 2.98 7.40
ARNA 140606C00001500 C 06/06/14 1.5 4.25 5.15
ARNA 140606C00002000 C 06/06/14 2.0 3.75 4.65
ARNA 140606C00002500 C 06/06/14 2.5 3.25 4.15
ARNA 140606C00003000 C 06/06/14 3.0 2.79 3.65
ARNA 140606C00003500 C 06/06/14 3.5 2.29 3.15
ARNA 140606C00004000 C 06/06/14 4.0 0.91 3.85
ARNA 140606C00004500 C 06/06/14 4.5 1.35 2.11
ARNA 140606C00005000 C 06/06/14 5.0 1.02 1.47
ARNA 140606C00005500 C 06/06/14 5.5 0.63 1.16
ARNA 140606C00006000 C 06/06/14 6.0 0.34 0.71
ARNA 140606C00006500 C 06/06/14 6.5 0.18 0.48
ARNA 140606C00007000 C 06/06/14 7.0 0.08 0.30
ARNA 140606C00007500 C 06/06/14 7.5 0.00 0.19
ARNA 140606C00008000 C 06/06/14 8.0 0.00 0.30
ARNA 140606C00008500 C 06/06/14 8.5 0.00 0.27
ARNA 140606C00009000 C 06/06/14 9.0 0.00 0.26
ARNA 140606C00009500 C 06/06/14 9.5 0.00 0.26
ARNA 140606C00010000 C 06/06/14 10.0 0.00 0.26
ARNA 140606C00010500 C 06/06/14 10.5 0.00 0.26
ARNA 140606C00011000 C 06/06/14 11.0 0.00 0.26
ARNA 140606C00011500 C 06/06/14 11.5 0.00 0.27
ARNA 140606C00012000 C 06/06/14 12.0 0.00 0.26
ARNA 140606P00000500 P 06/06/14 0.5 0.00 0.26
ARNA 140606P00001000 P 06/06/14 1.0 0.00 0.26
ARNA 140606P00001500 P 06/06/14 1.5 0.00 0.26
ARNA 140606P00002000 P 06/06/14 2.0 0.00 0.26
ARNA 140606P00002500 P 06/06/14 2.5 0.00 0.27
ARNA 140606P00003000 P 06/06/14 3.0 0.00 0.26
ARNA 140606P00003500 P 06/06/14 3.5 0.00 0.26
ARNA 140606P00004000 P 06/06/14 4.0 0.00 0.27
ARNA 140606P00004500 P 06/06/14 4.5 0.00 0.26
ARNA 140606P00005000 P 06/06/14 5.0 0.00 0.27
ARNA 140606P00005500 P 06/06/14 5.5 0.08 0.39
ARNA 140606P00006000 P 06/06/14 6.0 0.28 0.65
ARNA 140606P00006500 P 06/06/14 6.5 0.52 0.93
ARNA 140606P00007000 P 06/06/14 7.0 0.86 1.35
ARNA 140606P00007500 P 06/06/14 7.5 1.27 1.78
ARNA 140606P00008000 P 06/06/14 8.0 1.72 2.31
ARNA 140606P00008500 P 06/06/14 8.5 1.99 3.35
ARNA 140606P00009000 P 06/06/14 9.0 2.48 3.40
ARNA 140606P00009500 P 06/06/14 9.5 2.53 3.85
ARNA 140606P00010000 P 06/06/14 10.0 2.57 5.60
ARNA 140606P00010500 P 06/06/14 10.5 2.64 6.45
ARNA 140606P00011000 P 06/06/14 11.0 2.88 7.00
ARNA 140606P00011500 P 06/06/14 11.5 3.30 7.80
ARNA 140606P00012000 P 06/06/14 12.0 3.75 8.25
ARNA 140621C00001000 C 06/21/14 1.0 4.95 5.40
ARNA 140621C00002000 C 06/21/14 2.0 3.95 4.40
ARNA 140621C00003000 C 06/21/14 3.0 2.98 3.40
ARNA 140621C00004000 C 06/21/14 4.0 1.99 2.40
ARNA 140621C00005000 C 06/21/14 5.0 1.14 1.34
ARNA 140621C00006000 C 06/21/14 6.0 0.60 0.68
ARNA 140621C00007000 C 06/21/14 7.0 0.21 0.30
ARNA 140621C00008000 C 06/21/14 8.0 0.05 0.13
ARNA 140621C00009000 C 06/21/14 9.0 0.00 0.19
ARNA 140621C00010000 C 06/21/14 10.0 0.00 0.23
ARNA 140621C00011000 C 06/21/14 11.0 0.00 0.23
ARNA 140621C00012000 C 06/21/14 12.0 0.00 0.23
ARNA 140621C00013000 C 06/21/14 13.0 0.00 0.23
ARNA 140621P00001000 P 06/21/14 1.0 0.00 0.23
ARNA 140621P00002000 P 06/21/14 2.0 0.00 0.23
ARNA 140621P00003000 P 06/21/14 3.0 0.00 0.23
ARNA 140621P00004000 P 06/21/14 4.0 0.00 0.26
ARNA 140621P00005000 P 06/21/14 5.0 0.19 0.25
ARNA 140621P00006000 P 06/21/14 6.0 0.55 0.63
ARNA 140621P00007000 P 06/21/14 7.0 1.19 1.27
ARNA 140621P00008000 P 06/21/14 8.0 1.98 2.25
ARNA 140621P00009000 P 06/21/14 9.0 2.83 3.20
ARNA 140621P00010000 P 06/21/14 10.0 3.75 4.25
ARNA 140621P00011000 P 06/21/14 11.0 4.80 5.20
ARNA 140621P00012000 P 06/21/14 12.0 5.70 6.20
ARNA 140621P00013000 P 06/21/14 13.0 5.55 7.35
ARNA 140719C00001000 C 07/19/14 1.0 4.95 5.40
ARNA 140719C00002000 C 07/19/14 2.0 3.95 4.40
ARNA 140719C00003000 C 07/19/14 3.0 2.98 3.40
ARNA 140719C00004000 C 07/19/14 4.0 2.03 2.42
ARNA 140719C00005000 C 07/19/14 5.0 1.21 1.43
ARNA 140719C00006000 C 07/19/14 6.0 0.65 0.75
ARNA 140719C00007000 C 07/19/14 7.0 0.32 0.39
ARNA 140719C00008000 C 07/19/14 8.0 0.17 0.20
ARNA 140719C00009000 C 07/19/14 9.0 0.09 0.14
ARNA 140719C00010000 C 07/19/14 10.0 0.08 0.10
ARNA 140719C00011000 C 07/19/14 11.0 0.00 0.25
ARNA 140719C00012000 C 07/19/14 12.0 0.00 0.25
ARNA 140719C00013000 C 07/19/14 13.0 0.00 0.26
ARNA 140719C00014000 C 07/19/14 14.0 0.00 0.26
ARNA 140719P00001000 P 07/19/14 1.0 0.00 0.23
ARNA 140719P00002000 P 07/19/14 2.0 0.00 0.23
ARNA 140719P00003000 P 07/19/14 3.0 0.00 0.06
ARNA 140719P00004000 P 07/19/14 4.0 0.08 0.16
ARNA 140719P00005000 P 07/19/14 5.0 0.29 0.34
ARNA 140719P00006000 P 07/19/14 6.0 0.69 0.75
ARNA 140719P00007000 P 07/19/14 7.0 1.34 1.43
ARNA 140719P00008000 P 07/19/14 8.0 2.07 2.39
ARNA 140719P00009000 P 07/19/14 9.0 3.00 3.35
ARNA 140719P00010000 P 07/19/14 10.0 3.95 4.30
ARNA 140719P00011000 P 07/19/14 11.0 4.90 5.30
ARNA 140719P00012000 P 07/19/14 12.0 5.85 6.30
ARNA 140719P00013000 P 07/19/14 13.0 6.85 7.35
ARNA 140719P00014000 P 07/19/14 14.0 7.40 8.30
ARNA 141018C00001000 C 10/18/14 1.0 4.95 5.40
ARNA 141018C00002000 C 10/18/14 2.0 3.95 4.40
ARNA 141018C00003000 C 10/18/14 3.0 2.99 3.40
ARNA 141018C00004000 C 10/18/14 4.0 2.20 2.45
ARNA 141018C00005000 C 10/18/14 5.0 1.40 1.63
ARNA 141018C00006000 C 10/18/14 6.0 0.92 1.04
ARNA 141018C00007000 C 10/18/14 7.0 0.56 0.64
ARNA 141018C00008000 C 10/18/14 8.0 0.32 0.42
ARNA 141018C00009000 C 10/18/14 9.0 0.17 0.27
ARNA 141018C00010000 C 10/18/14 10.0 0.10 0.19
ARNA 141018C00011000 C 10/18/14 11.0 0.00 0.25
ARNA 141018C00012000 C 10/18/14 12.0 0.00 0.26
ARNA 141018C00013000 C 10/18/14 13.0 0.00 0.26
ARNA 141018C00014000 C 10/18/14 14.0 0.00 0.26
ARNA 141018P00001000 P 10/18/14 1.0 0.00 0.26
ARNA 141018P00002000 P 10/18/14 2.0 0.00 0.26
ARNA 141018P00003000 P 10/18/14 3.0 0.03 0.25
ARNA 141018P00004000 P 10/18/14 4.0 0.24 0.35
ARNA 141018P00005000 P 10/18/14 5.0 0.57 0.64
ARNA 141018P00006000 P 10/18/14 6.0 1.05 1.14
ARNA 141018P00007000 P 10/18/14 7.0 1.68 1.79
ARNA 141018P00008000 P 10/18/14 8.0 2.48 2.62
ARNA 141018P00009000 P 10/18/14 9.0 3.20 3.55
ARNA 141018P00010000 P 10/18/14 10.0 4.15 4.50
ARNA 141018P00011000 P 10/18/14 11.0 5.10 5.55
ARNA 141018P00012000 P 10/18/14 12.0 5.95 6.45
ARNA 141018P00013000 P 10/18/14 13.0 6.95 7.45
ARNA 141018P00014000 P 10/18/14 14.0 7.90 8.50
ARNA 150117C00001000 C 01/17/15 1.0 4.95 5.40
ARNA 150117C00002000 C 01/17/15 2.0 4.10 4.40
ARNA 150117C00003000 C 01/17/15 3.0 3.15 3.25
ARNA 150117C00004000 C 01/17/15 4.0 2.35 2.57
ARNA 150117C00005000 C 01/17/15 5.0 1.69 1.87
ARNA 150117C00006000 C 01/17/15 6.0 1.24 1.36
ARNA 150117C00007000 C 01/17/15 7.0 0.89 0.97
ARNA 150117C00008000 C 01/17/15 8.0 0.60 0.73
ARNA 150117C00009000 C 01/17/15 9.0 0.44 0.60
ARNA 150117C00010000 C 01/17/15 10.0 0.38 0.39
ARNA 150117C00011000 C 01/17/15 11.0 0.22 0.38
ARNA 150117C00012000 C 01/17/15 12.0 0.19 0.27
ARNA 150117C00015000 C 01/17/15 15.0 0.12 0.18
ARNA 150117C00017000 C 01/17/15 17.0 0.05 0.26
ARNA 150117P00001000 P 01/17/15 1.0 0.00 0.02
ARNA 150117P00002000 P 01/17/15 2.0 0.01 0.11
ARNA 150117P00003000 P 01/17/15 3.0 0.15 0.38
ARNA 150117P00004000 P 01/17/15 4.0 0.46 0.62
ARNA 150117P00005000 P 01/17/15 5.0 0.88 1.00
ARNA 150117P00006000 P 01/17/15 6.0 1.43 1.60
ARNA 150117P00007000 P 01/17/15 7.0 2.13 2.24
ARNA 150117P00008000 P 01/17/15 8.0 2.87 3.10
ARNA 150117P00009000 P 01/17/15 9.0 3.65 3.90
ARNA 150117P00010000 P 01/17/15 10.0 4.50 4.75
ARNA 150117P00011000 P 01/17/15 11.0 5.35 5.75
ARNA 150117P00012000 P 01/17/15 12.0 6.20 6.75
ARNA 150117P00015000 P 01/17/15 15.0 9.15 9.60
ARNA 150117P00017000 P 01/17/15 17.0 10.90 11.75
ARNA 160115C00003000 C 01/15/16 3.0 3.20 3.55
ARNA 160115C00004000 C 01/15/16 4.0 2.65 3.15
ARNA 160115C00005000 C 01/15/16 5.0 2.30 2.65
ARNA 160115C00007000 C 01/15/16 7.0 1.75 1.80
ARNA 160115C00010000 C 01/15/16 10.0 1.00 1.20
ARNA 160115C00012000 C 01/15/16 12.0 0.80 1.03
ARNA 160115P00003000 P 01/15/16 3.0 0.48 0.81
ARNA 160115P00004000 P 01/15/16 4.0 0.94 1.27
ARNA 160115P00005000 P 01/15/16 5.0 1.51 1.75
ARNA 160115P00007000 P 01/15/16 7.0 2.99 3.20
ARNA 160115P00010000 P 01/15/16 10.0 5.15 5.55
ARNA 160115P00012000 P 01/15/16 12.0 6.85 7.30

OPRA data is delayed 15 minutes.