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 (2015-12-18)Premium Content

Rite Aid Corp (RAD)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RAD 160219C00000500 C 02/19/16 0.5 6.30 8.30
RAD 160219C00001000 C 02/19/16 1.0 4.50 9.00
RAD 160219C00001500 C 02/19/16 1.5 4.00 8.60
RAD 160219C00002000 C 02/19/16 2.0 3.50 8.00
RAD 160219C00002500 C 02/19/16 2.5 2.92 7.00
RAD 160219C00003000 C 02/19/16 3.0 2.50 7.00
RAD 160219C00003500 C 02/19/16 3.5 1.90 6.00
RAD 160219C00004000 C 02/19/16 4.0 1.50 6.00
RAD 160219C00004500 C 02/19/16 4.5 1.00 4.60
RAD 160219C00005000 C 02/19/16 5.0 0.51 4.30
RAD 160219C00005500 C 02/19/16 5.5 0.22 2.60
RAD 160219C00006000 C 02/19/16 6.0 0.00 4.75
RAD 160219C00006500 C 02/19/16 6.5 0.00 3.55
RAD 160219C00007000 C 02/19/16 7.0 0.00 1.10
RAD 160219C00007500 C 02/19/16 7.5 0.00 0.97
RAD 160219C00008000 C 02/19/16 8.0 0.00 0.04
RAD 160219C00008500 C 02/19/16 8.5 0.00 0.15
RAD 160219C00009000 C 02/19/16 9.0 0.00 1.31
RAD 160219C00009500 C 02/19/16 9.5 0.00 4.50
RAD 160219C00010000 C 02/19/16 10.0 0.00 2.73
RAD 160219C00010500 C 02/19/16 10.5 0.00 1.00
RAD 160219C00011000 C 02/19/16 11.0 0.00 0.02
RAD 160219C00011500 C 02/19/16 11.5 0.00 2.72
RAD 160219C00012000 C 02/19/16 12.0 0.00 0.01
RAD 160219C00012500 C 02/19/16 12.5 0.00 2.61
RAD 160219C00013000 C 02/19/16 13.0 0.00 0.01
RAD 160219C00013500 C 02/19/16 13.5 0.00 2.61
RAD 160219C00014000 C 02/19/16 14.0 0.00 1.60
RAD 160219C00014500 C 02/19/16 14.5 0.00 2.69
RAD 160219C00015000 C 02/19/16 15.0 0.00 0.75
RAD 160219P00000500 P 02/19/16 0.5 0.00 2.15
RAD 160219P00001000 P 02/19/16 1.0 0.00 4.50
RAD 160219P00001500 P 02/19/16 1.5 0.00 4.75
RAD 160219P00002000 P 02/19/16 2.0 0.00 4.50
RAD 160219P00002500 P 02/19/16 2.5 0.00 3.05
RAD 160219P00003000 P 02/19/16 3.0 0.00 2.29
RAD 160219P00003500 P 02/19/16 3.5 0.00 4.50
RAD 160219P00004000 P 02/19/16 4.0 0.00 0.75
RAD 160219P00004500 P 02/19/16 4.5 0.00 2.61
RAD 160219P00005000 P 02/19/16 5.0 0.00 1.52
RAD 160219P00005500 P 02/19/16 5.5 0.00 3.15
RAD 160219P00006000 P 02/19/16 6.0 0.00 0.50
RAD 160219P00006500 P 02/19/16 6.5 0.00 2.73
RAD 160219P00007000 P 02/19/16 7.0 0.00 0.10
RAD 160219P00007500 P 02/19/16 7.5 0.00 0.14
RAD 160219P00008000 P 02/19/16 8.0 0.00 0.30
RAD 160219P00008500 P 02/19/16 8.5 0.00 4.50
RAD 160219P00009000 P 02/19/16 9.0 0.00 4.65
RAD 160219P00009500 P 02/19/16 9.5 0.00 4.75
RAD 160219P00010000 P 02/19/16 10.0 0.00 4.50
RAD 160219P00010500 P 02/19/16 10.5 0.50 5.00
RAD 160219P00011000 P 02/19/16 11.0 0.80 5.00
RAD 160219P00011500 P 02/19/16 11.5 1.50 6.00
RAD 160219P00012000 P 02/19/16 12.0 2.00 6.00
RAD 160219P00012500 P 02/19/16 12.5 2.41 7.00
RAD 160219P00013000 P 02/19/16 13.0 2.82 7.00
RAD 160219P00013500 P 02/19/16 13.5 3.50 7.00
RAD 160219P00014000 P 02/19/16 14.0 3.85 8.00
RAD 160219P00014500 P 02/19/16 14.5 4.50 7.85
RAD 160219P00015000 P 02/19/16 15.0 5.00 9.00
RAD 160226C00000500 C 02/26/16 0.5 4.95 9.00
RAD 160226C00001000 C 02/26/16 1.0 4.45 9.00
RAD 160226C00001500 C 02/26/16 1.5 4.00 8.60
RAD 160226C00002000 C 02/26/16 2.0 3.45 8.00
RAD 160226C00002500 C 02/26/16 2.5 2.97 7.00
RAD 160226C00003000 C 02/26/16 3.0 2.50 7.00
RAD 160226C00003500 C 02/26/16 3.5 1.90 6.00
RAD 160226C00004000 C 02/26/16 4.0 1.50 6.00
RAD 160226C00004500 C 02/26/16 4.5 0.90 5.00
RAD 160226C00005000 C 02/26/16 5.0 0.50 4.40
RAD 160226C00005500 C 02/26/16 5.5 0.05 4.50
RAD 160226C00006000 C 02/26/16 6.0 0.00 4.75
RAD 160226C00006500 C 02/26/16 6.5 0.00 4.75
RAD 160226C00007000 C 02/26/16 7.0 0.00 4.75
RAD 160226C00007500 C 02/26/16 7.5 0.00 0.85
RAD 160226C00008000 C 02/26/16 8.0 0.00 0.04
RAD 160226C00008500 C 02/26/16 8.5 0.00 0.30
RAD 160226C00009000 C 02/26/16 9.0 0.00 4.15
RAD 160226C00009500 C 02/26/16 9.5 0.00 4.75
RAD 160226C00010000 C 02/26/16 10.0 0.00 4.75
RAD 160226C00010500 C 02/26/16 10.5 0.00 4.75
RAD 160226C00011000 C 02/26/16 11.0 0.00 2.73
RAD 160226C00011500 C 02/26/16 11.5 0.00 4.75
RAD 160226C00012000 C 02/26/16 12.0 0.00 4.75
RAD 160226C00012500 C 02/26/16 12.5 0.00 4.75
RAD 160226C00013000 C 02/26/16 13.0 0.00 4.75
RAD 160226C00013500 C 02/26/16 13.5 0.00 4.75
RAD 160226C00014000 C 02/26/16 14.0 0.00 4.75
RAD 160226C00014500 C 02/26/16 14.5 0.00 4.75
RAD 160226C00015000 C 02/26/16 15.0 0.00 4.75
RAD 160226P00000500 P 02/26/16 0.5 0.00 4.75
RAD 160226P00001000 P 02/26/16 1.0 0.00 4.75
RAD 160226P00001500 P 02/26/16 1.5 0.00 4.75
RAD 160226P00002000 P 02/26/16 2.0 0.00 4.30
RAD 160226P00002500 P 02/26/16 2.5 0.00 4.75
RAD 160226P00003000 P 02/26/16 3.0 0.00 3.85
RAD 160226P00003500 P 02/26/16 3.5 0.00 1.60
RAD 160226P00004000 P 02/26/16 4.0 0.00 4.75
RAD 160226P00004500 P 02/26/16 4.5 0.00 4.75
RAD 160226P00005000 P 02/26/16 5.0 0.00 4.75
RAD 160226P00005500 P 02/26/16 5.5 0.00 4.55
RAD 160226P00006000 P 02/26/16 6.0 0.00 4.55
RAD 160226P00006500 P 02/26/16 6.5 0.00 4.75
RAD 160226P00007000 P 02/26/16 7.0 0.00 0.50
RAD 160226P00007500 P 02/26/16 7.5 0.00 0.50
RAD 160226P00008000 P 02/26/16 8.0 0.00 0.63
RAD 160226P00008500 P 02/26/16 8.5 0.00 4.75
RAD 160226P00009000 P 02/26/16 9.0 0.00 4.75
RAD 160226P00009500 P 02/26/16 9.5 0.00 4.75
RAD 160226P00010000 P 02/26/16 10.0 0.00 4.80
RAD 160226P00010500 P 02/26/16 10.5 0.50 5.00
RAD 160226P00011000 P 02/26/16 11.0 1.00 5.00
RAD 160226P00011500 P 02/26/16 11.5 1.50 6.00
RAD 160226P00012000 P 02/26/16 12.0 2.00 4.55
RAD 160226P00012500 P 02/26/16 12.5 2.45 5.10
RAD 160226P00013000 P 02/26/16 13.0 2.87 7.00
RAD 160226P00013500 P 02/26/16 13.5 3.50 8.00
RAD 160226P00014000 P 02/26/16 14.0 3.85 8.00
RAD 160226P00014500 P 02/26/16 14.5 4.50 8.75
RAD 160226P00015000 P 02/26/16 15.0 4.90 9.00
RAD 160304C00000500 C 03/04/16 0.5 4.95 9.00
RAD 160304C00001000 C 03/04/16 1.0 4.45 9.00
RAD 160304C00001500 C 03/04/16 1.5 3.90 8.00
RAD 160304C00002000 C 03/04/16 2.0 3.50 8.00
RAD 160304C00002500 C 03/04/16 2.5 2.90 7.00
RAD 160304C00003000 C 03/04/16 3.0 2.50 7.00
RAD 160304C00003500 C 03/04/16 3.5 1.96 6.00
RAD 160304C00004000 C 03/04/16 4.0 1.50 6.00
RAD 160304C00004500 C 03/04/16 4.5 0.90 5.00
RAD 160304C00005000 C 03/04/16 5.0 0.54 4.40
RAD 160304C00005500 C 03/04/16 5.5 0.05 4.50
RAD 160304C00006000 C 03/04/16 6.0 0.00 4.75
RAD 160304C00006500 C 03/04/16 6.5 0.00 3.60
RAD 160304C00007000 C 03/04/16 7.0 0.00 4.75
RAD 160304C00007500 C 03/04/16 7.5 0.00 4.75
RAD 160304C00008000 C 03/04/16 8.0 0.00 0.34
RAD 160304C00008500 C 03/04/16 8.5 0.00 4.75
RAD 160304C00009000 C 03/04/16 9.0 0.00 4.45
RAD 160304C00009500 C 03/04/16 9.5 0.00 4.55
RAD 160304C00010000 C 03/04/16 10.0 0.00 4.75
RAD 160304C00010500 C 03/04/16 10.5 0.00 4.75
RAD 160304C00011000 C 03/04/16 11.0 0.00 4.75
RAD 160304C00011500 C 03/04/16 11.5 0.00 4.75
RAD 160304C00012000 C 03/04/16 12.0 0.00 4.75
RAD 160304C00012500 C 03/04/16 12.5 0.00 4.75
RAD 160304C00013000 C 03/04/16 13.0 0.00 4.75
RAD 160304C00013500 C 03/04/16 13.5 0.00 4.75
RAD 160304C00014000 C 03/04/16 14.0 0.00 4.75
RAD 160304C00014500 C 03/04/16 14.5 0.00 4.75
RAD 160304C00015000 C 03/04/16 15.0 0.00 4.75
RAD 160304P00000500 P 03/04/16 0.5 0.00 4.75
RAD 160304P00001000 P 03/04/16 1.0 0.00 4.75
RAD 160304P00001500 P 03/04/16 1.5 0.00 4.75
RAD 160304P00002000 P 03/04/16 2.0 0.00 4.75
RAD 160304P00002500 P 03/04/16 2.5 0.00 4.50
RAD 160304P00003000 P 03/04/16 3.0 0.00 4.55
RAD 160304P00003500 P 03/04/16 3.5 0.00 4.75
RAD 160304P00004000 P 03/04/16 4.0 0.00 4.75
RAD 160304P00004500 P 03/04/16 4.5 0.00 4.55
RAD 160304P00005000 P 03/04/16 5.0 0.00 4.50
RAD 160304P00005500 P 03/04/16 5.5 0.00 4.75
RAD 160304P00006000 P 03/04/16 6.0 0.00 4.75
RAD 160304P00006500 P 03/04/16 6.5 0.00 4.75
RAD 160304P00007000 P 03/04/16 7.0 0.00 1.10
RAD 160304P00007500 P 03/04/16 7.5 0.00 4.75
RAD 160304P00008000 P 03/04/16 8.0 0.00 4.55
RAD 160304P00008500 P 03/04/16 8.5 0.00 4.75
RAD 160304P00009000 P 03/04/16 9.0 0.00 3.50
RAD 160304P00009500 P 03/04/16 9.5 0.00 4.00
RAD 160304P00010000 P 03/04/16 10.0 0.10 2.72
RAD 160304P00010500 P 03/04/16 10.5 0.50 3.25
RAD 160304P00011000 P 03/04/16 11.0 1.56 5.00
RAD 160304P00011500 P 03/04/16 11.5 2.05 5.50
RAD 160304P00012000 P 03/04/16 12.0 2.52 5.95
RAD 160304P00012500 P 03/04/16 12.5 3.00 5.05
RAD 160304P00013000 P 03/04/16 13.0 3.00 7.55
RAD 160304P00013500 P 03/04/16 13.5 3.40 7.00
RAD 160304P00014000 P 03/04/16 14.0 3.90 8.00
RAD 160304P00014500 P 03/04/16 14.5 4.50 9.00
RAD 160304P00015000 P 03/04/16 15.0 4.90 9.00
RAD 160311C00000500 C 03/11/16 0.5 5.05 9.60
RAD 160311C00001000 C 03/11/16 1.0 4.50 9.00
RAD 160311C00001500 C 03/11/16 1.5 4.00 8.60
RAD 160311C00002000 C 03/11/16 2.0 3.50 8.00
RAD 160311C00002500 C 03/11/16 2.5 2.97 7.00
RAD 160311C00003000 C 03/11/16 3.0 2.50 7.00
RAD 160311C00003500 C 03/11/16 3.5 2.00 6.75
RAD 160311C00004000 C 03/11/16 4.0 1.50 6.00
RAD 160311C00004500 C 03/11/16 4.5 1.05 5.00
RAD 160311C00005000 C 03/11/16 5.0 0.55 4.40
RAD 160311C00005500 C 03/11/16 5.5 0.67 3.45
RAD 160311C00006000 C 03/11/16 6.0 0.47 3.15
RAD 160311C00006500 C 03/11/16 6.5 0.25 1.77
RAD 160311C00007000 C 03/11/16 7.0 0.00 3.35
RAD 160311C00007500 C 03/11/16 7.5 0.00 3.10
RAD 160311C00008000 C 03/11/16 8.0 0.00 0.50
RAD 160311C00008500 C 03/11/16 8.5 0.00 0.27
RAD 160311C00009000 C 03/11/16 9.0 0.00 2.75
RAD 160311C00009500 C 03/11/16 9.5 0.00 1.67
RAD 160311C00010000 C 03/11/16 10.0 0.00 0.50
RAD 160311C00010500 C 03/11/16 10.5 0.00 0.50
RAD 160311C00011000 C 03/11/16 11.0 0.00 0.50
RAD 160311C00011500 C 03/11/16 11.5 0.00 1.67
RAD 160311C00012000 C 03/11/16 12.0 0.00 0.50
RAD 160311C00012500 C 03/11/16 12.5 0.00 0.50
RAD 160311C00013000 C 03/11/16 13.0 0.00 0.50
RAD 160311C00013500 C 03/11/16 13.5 0.00 4.75
RAD 160311C00014000 C 03/11/16 14.0 0.00 2.87
RAD 160311C00014500 C 03/11/16 14.5 0.00 3.05
RAD 160311C00015000 C 03/11/16 15.0 0.00 1.71
RAD 160311P00000500 P 03/11/16 0.5 0.00 4.75
RAD 160311P00001000 P 03/11/16 1.0 0.00 2.88
RAD 160311P00001500 P 03/11/16 1.5 0.00 2.31
RAD 160311P00002000 P 03/11/16 2.0 0.00 4.75
RAD 160311P00002500 P 03/11/16 2.5 0.00 1.10
RAD 160311P00003000 P 03/11/16 3.0 0.00 2.01
RAD 160311P00003500 P 03/11/16 3.5 0.00 0.81
RAD 160311P00004000 P 03/11/16 4.0 0.00 1.12
RAD 160311P00004500 P 03/11/16 4.5 0.00 0.50
RAD 160311P00005000 P 03/11/16 5.0 0.00 0.50
RAD 160311P00005500 P 03/11/16 5.5 0.00 4.50
RAD 160311P00006000 P 03/11/16 6.0 0.00 1.67
RAD 160311P00006500 P 03/11/16 6.5 0.00 1.67
RAD 160311P00007000 P 03/11/16 7.0 0.00 0.84
RAD 160311P00007500 P 03/11/16 7.5 0.00 2.83
RAD 160311P00008000 P 03/11/16 8.0 0.00 3.00
RAD 160311P00008500 P 03/11/16 8.5 0.00 4.50
RAD 160311P00009000 P 03/11/16 9.0 0.27 2.01
RAD 160311P00009500 P 03/11/16 9.5 0.47 2.17
RAD 160311P00010000 P 03/11/16 10.0 0.69 2.71
RAD 160311P00010500 P 03/11/16 10.5 1.10 2.99
RAD 160311P00011000 P 03/11/16 11.0 1.02 5.00
RAD 160311P00011500 P 03/11/16 11.5 2.07 4.00
RAD 160311P00012000 P 03/11/16 12.0 1.92 6.00
RAD 160311P00012500 P 03/11/16 12.5 2.35 6.50
RAD 160311P00013000 P 03/11/16 13.0 3.10 5.50
RAD 160311P00013500 P 03/11/16 13.5 3.55 8.00
RAD 160311P00014000 P 03/11/16 14.0 3.90 8.00
RAD 160311P00014500 P 03/11/16 14.5 4.50 9.00
RAD 160311P00015000 P 03/11/16 15.0 4.90 9.00
RAD 160318C00001000 C 03/18/16 1.0 4.45 8.90
RAD 160318C00002000 C 03/18/16 2.0 3.50 8.00
RAD 160318C00003000 C 03/18/16 3.0 2.50 7.00
RAD 160318C00004000 C 03/18/16 4.0 1.54 5.30
RAD 160318C00005000 C 03/18/16 5.0 0.54 4.40
RAD 160318C00006000 C 03/18/16 6.0 0.00 4.50
RAD 160318C00007000 C 03/18/16 7.0 0.49 1.27
RAD 160318C00008000 C 03/18/16 8.0 0.02 0.12
RAD 160318C00009000 C 03/18/16 9.0 0.00 0.05
RAD 160318C00010000 C 03/18/16 10.0 0.00 0.10
RAD 160318C00011000 C 03/18/16 11.0 0.00 0.03
RAD 160318C00012000 C 03/18/16 12.0 0.00 0.02
RAD 160318C00013000 C 03/18/16 13.0 0.00 0.01
RAD 160318C00014000 C 03/18/16 14.0 0.00 0.01
RAD 160318C00015000 C 03/18/16 15.0 0.00 0.77
RAD 160318P00001000 P 03/18/16 1.0 0.00 0.76
RAD 160318P00002000 P 03/18/16 2.0 0.00 1.01
RAD 160318P00003000 P 03/18/16 3.0 0.00 0.51
RAD 160318P00004000 P 03/18/16 4.0 0.00 1.01
RAD 160318P00005000 P 03/18/16 5.0 0.00 1.01
RAD 160318P00006000 P 03/18/16 6.0 0.00 0.77
RAD 160318P00007000 P 03/18/16 7.0 0.00 0.34
RAD 160318P00008000 P 03/18/16 8.0 0.00 0.97
RAD 160318P00009000 P 03/18/16 9.0 0.00 2.01
RAD 160318P00010000 P 03/18/16 10.0 0.00 4.50
RAD 160318P00011000 P 03/18/16 11.0 0.87 5.00
RAD 160318P00012000 P 03/18/16 12.0 1.87 6.00
RAD 160318P00013000 P 03/18/16 13.0 2.90 7.00
RAD 160318P00014000 P 03/18/16 14.0 3.85 8.00
RAD 160318P00015000 P 03/18/16 15.0 4.95 9.00
RAD 160324C00000500 C 03/24/16 0.5 5.00 9.60
RAD 160324C00001000 C 03/24/16 1.0 4.50 9.00
RAD 160324C00001500 C 03/24/16 1.5 4.00 8.60
RAD 160324C00002000 C 03/24/16 2.0 3.50 8.00
RAD 160324C00002500 C 03/24/16 2.5 3.00 7.75
RAD 160324C00003000 C 03/24/16 3.0 2.50 7.00
RAD 160324C00003500 C 03/24/16 3.5 2.00 6.75
RAD 160324C00004000 C 03/24/16 4.0 1.55 6.00
RAD 160324C00004500 C 03/24/16 4.5 1.05 4.90
RAD 160324C00005000 C 03/24/16 5.0 0.55 3.80
RAD 160324C00005500 C 03/24/16 5.5 0.98 3.55
RAD 160324C00006000 C 03/24/16 6.0 0.35 2.97
RAD 160324C00006500 C 03/24/16 6.5 0.00 4.75
RAD 160324C00007000 C 03/24/16 7.0 0.00 2.16
RAD 160324C00007500 C 03/24/16 7.5 0.00 1.52
RAD 160324C00008000 C 03/24/16 8.0 0.00 0.50
RAD 160324C00008500 C 03/24/16 8.5 0.00 0.26
RAD 160324C00009000 C 03/24/16 9.0 0.00 0.11
RAD 160324C00009500 C 03/24/16 9.5 0.00 0.10
RAD 160324C00010000 C 03/24/16 10.0 0.00 0.11
RAD 160324C00010500 C 03/24/16 10.5 0.00 0.10
RAD 160324C00011000 C 03/24/16 11.0 0.00 0.09
RAD 160324C00011500 C 03/24/16 11.5 0.00 0.08
RAD 160324C00012000 C 03/24/16 12.0 0.00 0.07
RAD 160324C00012500 C 03/24/16 12.5 0.00 0.07
RAD 160324C00013000 C 03/24/16 13.0 0.00 0.07
RAD 160324C00013500 C 03/24/16 13.5 0.00 0.07
RAD 160324C00014000 C 03/24/16 14.0 0.00 0.07
RAD 160324C00014500 C 03/24/16 14.5 0.00 0.07
RAD 160324C00015000 C 03/24/16 15.0 0.00 0.07
RAD 160324P00000500 P 03/24/16 0.5 0.00 0.07
RAD 160324P00001000 P 03/24/16 1.0 0.00 0.07
RAD 160324P00001500 P 03/24/16 1.5 0.00 0.07
RAD 160324P00002000 P 03/24/16 2.0 0.00 0.07
RAD 160324P00002500 P 03/24/16 2.5 0.00 0.07
RAD 160324P00003000 P 03/24/16 3.0 0.00 0.07
RAD 160324P00003500 P 03/24/16 3.5 0.00 0.07
RAD 160324P00004000 P 03/24/16 4.0 0.00 0.09
RAD 160324P00004500 P 03/24/16 4.5 0.00 0.17
RAD 160324P00005000 P 03/24/16 5.0 0.00 0.35
RAD 160324P00005500 P 03/24/16 5.5 0.00 0.50
RAD 160324P00006000 P 03/24/16 6.0 0.00 0.50
RAD 160324P00006500 P 03/24/16 6.5 0.00 0.50
RAD 160324P00007000 P 03/24/16 7.0 0.00 0.61
RAD 160324P00007500 P 03/24/16 7.5 0.00 0.75
RAD 160324P00008000 P 03/24/16 8.0 0.00 0.63
RAD 160324P00008500 P 03/24/16 8.5 0.00 3.25
RAD 160324P00009000 P 03/24/16 9.0 0.18 1.67
RAD 160324P00009500 P 03/24/16 9.5 0.00 4.75
RAD 160324P00010000 P 03/24/16 10.0 0.00 4.75
RAD 160324P00010500 P 03/24/16 10.5 0.62 2.99
RAD 160324P00011000 P 03/24/16 11.0 1.00 5.00
RAD 160324P00011500 P 03/24/16 11.5 1.50 6.00
RAD 160324P00012000 P 03/24/16 12.0 2.00 6.55
RAD 160324P00012500 P 03/24/16 12.5 2.50 7.00
RAD 160324P00013000 P 03/24/16 13.0 3.00 7.55
RAD 160324P00013500 P 03/24/16 13.5 3.50 8.00
RAD 160324P00014000 P 03/24/16 14.0 4.00 8.55
RAD 160324P00014500 P 03/24/16 14.5 4.50 9.00
RAD 160324P00015000 P 03/24/16 15.0 5.00 9.55
RAD 160401C00000500 C 04/01/16 0.5 5.05 9.60
RAD 160401C00001000 C 04/01/16 1.0 4.50 9.00
RAD 160401C00001500 C 04/01/16 1.5 4.00 8.60
RAD 160401C00002000 C 04/01/16 2.0 3.50 8.00
RAD 160401C00002500 C 04/01/16 2.5 3.00 7.60
RAD 160401C00003000 C 04/01/16 3.0 2.50 7.00
RAD 160401C00003500 C 04/01/16 3.5 2.05 6.70
RAD 160401C00004000 C 04/01/16 4.0 1.50 6.00
RAD 160401C00004500 C 04/01/16 4.5 1.05 5.60
RAD 160401C00005000 C 04/01/16 5.0 0.40 3.75
RAD 160401C00005500 C 04/01/16 5.5 0.83 3.50
RAD 160401C00006000 C 04/01/16 6.0 0.32 3.40
RAD 160401C00006500 C 04/01/16 6.5 0.00 2.62
RAD 160401C00007000 C 04/01/16 7.0 0.00 2.18
RAD 160401C00007500 C 04/01/16 7.5 0.00 1.55
RAD 160401C00008000 C 04/01/16 8.0 0.00 0.47
RAD 160401C00008500 C 04/01/16 8.5 0.00 0.32
RAD 160401C00009000 C 04/01/16 9.0 0.00 0.12
RAD 160401C00009500 C 04/01/16 9.5 0.00 0.10
RAD 160401C00010000 C 04/01/16 10.0 0.00 0.10
RAD 160401C00010500 C 04/01/16 10.5 0.00 0.10
RAD 160401C00011000 C 04/01/16 11.0 0.00 0.10
RAD 160401C00011500 C 04/01/16 11.5 0.00 0.08
RAD 160401C00012000 C 04/01/16 12.0 0.00 0.08
RAD 160401C00012500 C 04/01/16 12.5 0.00 0.07
RAD 160401C00013000 C 04/01/16 13.0 0.00 0.07
RAD 160401C00013500 C 04/01/16 13.5 0.00 0.07
RAD 160401C00014000 C 04/01/16 14.0 0.00 0.07
RAD 160401C00014500 C 04/01/16 14.5 0.00 0.07
RAD 160401C00015000 C 04/01/16 15.0 0.00 0.07
RAD 160401P00000500 P 04/01/16 0.5 0.00 0.07
RAD 160401P00001000 P 04/01/16 1.0 0.00 0.07
RAD 160401P00001500 P 04/01/16 1.5 0.00 0.07
RAD 160401P00002000 P 04/01/16 2.0 0.00 0.07
RAD 160401P00002500 P 04/01/16 2.5 0.00 0.07
RAD 160401P00003000 P 04/01/16 3.0 0.00 0.07
RAD 160401P00003500 P 04/01/16 3.5 0.00 0.08
RAD 160401P00004000 P 04/01/16 4.0 0.00 0.12
RAD 160401P00004500 P 04/01/16 4.5 0.00 0.23
RAD 160401P00005000 P 04/01/16 5.0 0.00 0.42
RAD 160401P00005500 P 04/01/16 5.5 0.00 0.50
RAD 160401P00006000 P 04/01/16 6.0 0.00 0.50
RAD 160401P00006500 P 04/01/16 6.5 0.00 0.50
RAD 160401P00007000 P 04/01/16 7.0 0.00 0.64
RAD 160401P00007500 P 04/01/16 7.5 0.00 0.79
RAD 160401P00008000 P 04/01/16 8.0 0.00 1.30
RAD 160401P00008500 P 04/01/16 8.5 0.00 1.13
RAD 160401P00009000 P 04/01/16 9.0 0.00 4.75
RAD 160401P00009500 P 04/01/16 9.5 0.00 4.75
RAD 160401P00010000 P 04/01/16 10.0 0.00 4.75
RAD 160401P00010500 P 04/01/16 10.5 0.30 2.99
RAD 160401P00011000 P 04/01/16 11.0 0.70 5.00
RAD 160401P00011500 P 04/01/16 11.5 1.44 6.00
RAD 160401P00012000 P 04/01/16 12.0 1.70 6.00
RAD 160401P00012500 P 04/01/16 12.5 2.30 6.80
RAD 160401P00013000 P 04/01/16 13.0 2.70 7.00
RAD 160401P00013500 P 04/01/16 13.5 3.30 8.00
RAD 160401P00014000 P 04/01/16 14.0 3.75 8.00
RAD 160401P00014500 P 04/01/16 14.5 4.45 8.55
RAD 160401P00015000 P 04/01/16 15.0 4.90 9.00
RAD 160415C00001000 C 04/15/16 1.0 5.45 7.30
RAD 160415C00002000 C 04/15/16 2.0 3.95 6.30
RAD 160415C00003000 C 04/15/16 3.0 3.45 5.30
RAD 160415C00004000 C 04/15/16 4.0 3.30 4.30
RAD 160415C00005000 C 04/15/16 5.0 2.09 4.25
RAD 160415C00006000 C 04/15/16 6.0 1.75 1.89
RAD 160415C00007000 C 04/15/16 7.0 0.86 0.94
RAD 160415C00008000 C 04/15/16 8.0 0.18 0.20
RAD 160415C00009000 C 04/15/16 9.0 0.01 0.04
RAD 160415C00010000 C 04/15/16 10.0 0.00 0.05
RAD 160415C00011000 C 04/15/16 11.0 0.00 0.04
RAD 160415C00012000 C 04/15/16 12.0 0.00 0.03
RAD 160415C00013000 C 04/15/16 13.0 0.00 0.02
RAD 160415C00014000 C 04/15/16 14.0 0.00 0.02
RAD 160415C00015000 C 04/15/16 15.0 0.00 0.01
RAD 160415C00016000 C 04/15/16 16.0 0.00 0.07
RAD 160415C00017000 C 04/15/16 17.0 0.00 0.07
RAD 160415P00001000 P 04/15/16 1.0 0.00 0.02
RAD 160415P00002000 P 04/15/16 2.0 0.00 0.07
RAD 160415P00003000 P 04/15/16 3.0 0.00 0.07
RAD 160415P00004000 P 04/15/16 4.0 0.00 0.16
RAD 160415P00005000 P 04/15/16 5.0 0.00 0.49
RAD 160415P00006000 P 04/15/16 6.0 0.02 0.16
RAD 160415P00007000 P 04/15/16 7.0 0.10 0.19
RAD 160415P00008000 P 04/15/16 8.0 0.17 0.46
RAD 160415P00009000 P 04/15/16 9.0 0.00 3.45
RAD 160415P00010000 P 04/15/16 10.0 1.77 2.47
RAD 160415P00011000 P 04/15/16 11.0 2.80 3.55
RAD 160415P00012000 P 04/15/16 12.0 3.70 4.75
RAD 160415P00013000 P 04/15/16 13.0 3.70 7.05
RAD 160415P00014000 P 04/15/16 14.0 4.70 8.05
RAD 160415P00015000 P 04/15/16 15.0 5.40 9.40
RAD 160415P00016000 P 04/15/16 16.0 6.00 10.00
RAD 160415P00017000 P 04/15/16 17.0 7.10 11.00
RAD 160715C00001000 C 07/15/16 1.0 4.55 9.00
RAD 160715C00002000 C 07/15/16 2.0 3.50 8.00
RAD 160715C00003000 C 07/15/16 3.0 2.61 7.00
RAD 160715C00004000 C 07/15/16 4.0 1.58 6.00
RAD 160715C00005000 C 07/15/16 5.0 1.10 4.70
RAD 160715C00006000 C 07/15/16 6.0 0.30 3.65
RAD 160715C00007000 C 07/15/16 7.0 0.80 1.53
RAD 160715C00008000 C 07/15/16 8.0 0.32 0.40
RAD 160715C00009000 C 07/15/16 9.0 0.00 0.03
RAD 160715C00010000 C 07/15/16 10.0 0.00 0.21
RAD 160715C00011000 C 07/15/16 11.0 0.00 0.06
RAD 160715C00012000 C 07/15/16 12.0 0.00 0.04
RAD 160715C00013000 C 07/15/16 13.0 0.00 0.03
RAD 160715C00014000 C 07/15/16 14.0 0.00 0.02
RAD 160715C00015000 C 07/15/16 15.0 0.00 0.02
RAD 160715P00001000 P 07/15/16 1.0 0.00 0.03
RAD 160715P00002000 P 07/15/16 2.0 0.00 0.12
RAD 160715P00003000 P 07/15/16 3.0 0.00 0.36
RAD 160715P00004000 P 07/15/16 4.0 0.00 0.75
RAD 160715P00005000 P 07/15/16 5.0 0.00 0.86
RAD 160715P00006000 P 07/15/16 6.0 0.00 0.38
RAD 160715P00007000 P 07/15/16 7.0 0.00 0.90
RAD 160715P00008000 P 07/15/16 8.0 0.28 0.74
RAD 160715P00009000 P 07/15/16 9.0 0.00 2.59
RAD 160715P00010000 P 07/15/16 10.0 0.00 4.55
RAD 160715P00011000 P 07/15/16 11.0 1.00 5.55
RAD 160715P00012000 P 07/15/16 12.0 1.76 6.00
RAD 160715P00013000 P 07/15/16 13.0 2.76 7.00
RAD 160715P00014000 P 07/15/16 14.0 3.75 8.00
RAD 160715P00015000 P 07/15/16 15.0 5.40 9.00
RAD 160819C00002000 C 08/19/16 2.0 3.95 7.60
RAD 160819C00003000 C 08/19/16 3.0 2.62 7.00
RAD 160819C00004000 C 08/19/16 4.0 2.04 5.75
RAD 160819C00005000 C 08/19/16 5.0 1.15 4.80
RAD 160819C00006000 C 08/19/16 6.0 0.31 3.70
RAD 160819C00007000 C 08/19/16 7.0 0.90 1.50
RAD 160819C00008000 C 08/19/16 8.0 0.30 0.50
RAD 160819C00009000 C 08/19/16 9.0 0.06 0.08
RAD 160819C00010000 C 08/19/16 10.0 0.00 0.05
RAD 160819C00011000 C 08/19/16 11.0 0.00 0.11
RAD 160819C00012000 C 08/19/16 12.0 0.00 0.07
RAD 160819C00013000 C 08/19/16 13.0 0.00 0.07
RAD 160819C00014000 C 08/19/16 14.0 0.00 0.07
RAD 160819C00015000 C 08/19/16 15.0 0.00 0.07
RAD 160819P00002000 P 08/19/16 2.0 0.00 0.18
RAD 160819P00003000 P 08/19/16 3.0 0.00 0.44
RAD 160819P00004000 P 08/19/16 4.0 0.00 0.87
RAD 160819P00005000 P 08/19/16 5.0 0.00 0.50
RAD 160819P00006000 P 08/19/16 6.0 0.00 0.72
RAD 160819P00007000 P 08/19/16 7.0 0.05 0.50
RAD 160819P00008000 P 08/19/16 8.0 0.15 0.70
RAD 160819P00009000 P 08/19/16 9.0 0.05 2.67
RAD 160819P00010000 P 08/19/16 10.0 0.35 4.60
RAD 160819P00011000 P 08/19/16 11.0 1.00 5.55
RAD 160819P00012000 P 08/19/16 12.0 1.76 6.00
RAD 160819P00013000 P 08/19/16 13.0 2.76 7.00
RAD 160819P00014000 P 08/19/16 14.0 3.75 8.00
RAD 160819P00015000 P 08/19/16 15.0 4.95 9.00
RAD 170120C00003000 C 01/20/17 3.0 4.60 6.00
RAD 170120C00004000 C 01/20/17 4.0 2.17 4.15
RAD 170120C00005000 C 01/20/17 5.0 3.00 3.25
RAD 170120C00007000 C 01/20/17 7.0 1.40 1.44
RAD 170120C00010000 C 01/20/17 10.0 0.03 0.04
RAD 170120C00012000 C 01/20/17 12.0 0.00 0.05
RAD 170120C00015000 C 01/20/17 15.0 0.01 0.03
RAD 170120P00003000 P 01/20/17 3.0 0.01 0.05
RAD 170120P00004000 P 01/20/17 4.0 0.00 0.15
RAD 170120P00005000 P 01/20/17 5.0 0.05 0.30
RAD 170120P00007000 P 01/20/17 7.0 0.52 0.55
RAD 170120P00010000 P 01/20/17 10.0 2.08 2.45
RAD 170120P00012000 P 01/20/17 12.0 1.76 6.00
RAD 170120P00015000 P 01/20/17 15.0 5.70 8.70
RAD 180119C00003000 C 01/19/18 3.0 3.45 5.90
RAD 180119C00004000 C 01/19/18 4.0 1.87 6.15
RAD 180119C00005000 C 01/19/18 5.0 2.40 3.60
RAD 180119C00007000 C 01/19/18 7.0 1.40 1.91
RAD 180119C00010000 C 01/19/18 10.0 0.00 0.11
RAD 180119C00012000 C 01/19/18 12.0 0.00 0.15
RAD 180119C00015000 C 01/19/18 15.0 0.00 0.05
RAD 180119P00003000 P 01/19/18 3.0 0.01 0.30
RAD 180119P00004000 P 01/19/18 4.0 0.00 0.98
RAD 180119P00005000 P 01/19/18 5.0 0.15 0.65
RAD 180119P00007000 P 01/19/18 7.0 0.50 0.99
RAD 180119P00010000 P 01/19/18 10.0 1.09 2.93
RAD 180119P00012000 P 01/19/18 12.0 1.95 6.50
RAD 180119P00015000 P 01/19/18 15.0 4.90 9.50

OPRA data is delayed 15 minutes.