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 (2017-06-16)Premium Content

Rite Aid Corp (RAD)
As of Jun 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RAD 170630C00000500 C 06/30/17 0.5 0.21 4.95
RAD 170630C00001000 C 06/30/17 1.0 0.10 4.85
RAD 170630C00001500 C 06/30/17 1.5 0.10 4.85
RAD 170630C00002000 C 06/30/17 2.0 0.05 4.75
RAD 170630C00002500 C 06/30/17 2.5 0.07 1.98
RAD 170630C00003000 C 06/30/17 3.0 0.30 0.40
RAD 170630C00003500 C 06/30/17 3.5 0.15 0.22
RAD 170630C00004000 C 06/30/17 4.0 0.12 0.15
RAD 170630C00004500 C 06/30/17 4.5 0.08 0.15
RAD 170630C00005000 C 06/30/17 5.0 0.05 0.10
RAD 170630C00005500 C 06/30/17 5.5 0.03 0.08
RAD 170630C00006000 C 06/30/17 6.0 0.00 0.07
RAD 170630C00006500 C 06/30/17 6.5 0.00 4.75
RAD 170630C00007000 C 06/30/17 7.0 0.00 2.41
RAD 170630P00000500 P 06/30/17 0.5 0.00 4.75
RAD 170630P00001000 P 06/30/17 1.0 0.00 4.75
RAD 170630P00001500 P 06/30/17 1.5 0.00 4.75
RAD 170630P00002000 P 06/30/17 2.0 0.02 0.03
RAD 170630P00002500 P 06/30/17 2.5 0.06 0.10
RAD 170630P00003000 P 06/30/17 3.0 0.20 0.27
RAD 170630P00003500 P 06/30/17 3.5 0.30 0.83
RAD 170630P00004000 P 06/30/17 4.0 0.26 4.45
RAD 170630P00004500 P 06/30/17 4.5 0.10 4.75
RAD 170630P00005000 P 06/30/17 5.0 0.10 4.75
RAD 170630P00005500 P 06/30/17 5.5 0.29 4.65
RAD 170630P00006000 P 06/30/17 6.0 0.56 5.30
RAD 170630P00006500 P 06/30/17 6.5 1.06 5.70
RAD 170630P00007000 P 06/30/17 7.0 1.83 6.20
RAD 170707C00000500 C 07/07/17 0.5 0.20 5.00
RAD 170707C00001000 C 07/07/17 1.0 0.10 4.80
RAD 170707C00001500 C 07/07/17 1.5 0.10 4.80
RAD 170707C00002000 C 07/07/17 2.0 0.00 4.75
RAD 170707C00002500 C 07/07/17 2.5 0.00 4.75
RAD 170707C00003000 C 07/07/17 3.0 0.26 0.55
RAD 170707C00003500 C 07/07/17 3.5 0.33 0.38
RAD 170707C00004000 C 07/07/17 4.0 0.25 0.30
RAD 170707C00004500 C 07/07/17 4.5 0.19 0.25
RAD 170707C00005000 C 07/07/17 5.0 0.10 0.19
RAD 170707C00005500 C 07/07/17 5.5 0.06 0.22
RAD 170707C00006000 C 07/07/17 6.0 0.00 0.24
RAD 170707C00006500 C 07/07/17 6.5 0.00 0.24
RAD 170707P00000500 P 07/07/17 0.5 0.00 4.75
RAD 170707P00001000 P 07/07/17 1.0 0.00 4.75
RAD 170707P00001500 P 07/07/17 1.5 0.00 4.75
RAD 170707P00002000 P 07/07/17 2.0 0.04 0.12
RAD 170707P00002500 P 07/07/17 2.5 0.08 0.39
RAD 170707P00003000 P 07/07/17 3.0 0.35 0.43
RAD 170707P00003500 P 07/07/17 3.5 0.44 0.75
RAD 170707P00004000 P 07/07/17 4.0 0.00 4.75
RAD 170707P00004500 P 07/07/17 4.5 0.10 4.75
RAD 170707P00005000 P 07/07/17 5.0 0.70 3.15
RAD 170707P00005500 P 07/07/17 5.5 0.25 4.90
RAD 170707P00006000 P 07/07/17 6.0 0.65 5.35
RAD 170707P00006500 P 07/07/17 6.5 1.10 5.80
RAD 170714C00000500 C 07/14/17 0.5 0.20 5.00
RAD 170714C00001000 C 07/14/17 1.0 0.10 4.80
RAD 170714C00001500 C 07/14/17 1.5 0.10 4.80
RAD 170714C00002000 C 07/14/17 2.0 1.15 1.48
RAD 170714C00002500 C 07/14/17 2.5 0.65 1.11
RAD 170714C00003000 C 07/14/17 3.0 0.33 0.70
RAD 170714C00003500 C 07/14/17 3.5 0.37 0.40
RAD 170714C00004000 C 07/14/17 4.0 0.20 0.35
RAD 170714C00004500 C 07/14/17 4.5 0.20 0.42
RAD 170714C00005000 C 07/14/17 5.0 0.05 0.37
RAD 170714C00005500 C 07/14/17 5.5 0.05 0.26
RAD 170714C00006000 C 07/14/17 6.0 0.05 0.31
RAD 170714C00006500 C 07/14/17 6.5 0.00 0.24
RAD 170714P00000500 P 07/14/17 0.5 0.00 4.75
RAD 170714P00001000 P 07/14/17 1.0 0.00 4.75
RAD 170714P00001500 P 07/14/17 1.5 0.00 4.75
RAD 170714P00002000 P 07/14/17 2.0 0.00 0.31
RAD 170714P00002500 P 07/14/17 2.5 0.00 0.21
RAD 170714P00003000 P 07/14/17 3.0 0.25 0.75
RAD 170714P00003500 P 07/14/17 3.5 0.51 1.01
RAD 170714P00004000 P 07/14/17 4.0 0.00 4.75
RAD 170714P00004500 P 07/14/17 4.5 0.10 4.85
RAD 170714P00005000 P 07/14/17 5.0 0.10 4.75
RAD 170714P00005500 P 07/14/17 5.5 0.25 4.95
RAD 170714P00006000 P 07/14/17 6.0 0.75 5.35
RAD 170714P00006500 P 07/14/17 6.5 1.10 5.80
RAD 170721C00000500 C 07/21/17 0.5 0.35 4.95
RAD 170721C00001000 C 07/21/17 1.0 0.10 4.75
RAD 170721C00001500 C 07/21/17 1.5 0.10 4.80
RAD 170721C00002000 C 07/21/17 2.0 0.92 1.45
RAD 170721C00002500 C 07/21/17 2.5 0.78 0.88
RAD 170721C00003000 C 07/21/17 3.0 0.57 0.60
RAD 170721C00003500 C 07/21/17 3.5 0.45 0.47
RAD 170721C00004000 C 07/21/17 4.0 0.36 0.39
RAD 170721C00004500 C 07/21/17 4.5 0.25 0.29
RAD 170721C00005000 C 07/21/17 5.0 0.22 0.23
RAD 170721C00005500 C 07/21/17 5.5 0.14 0.15
RAD 170721C00006000 C 07/21/17 6.0 0.07 0.09
RAD 170721C00007000 C 07/21/17 7.0 0.03 0.04
RAD 170721C00008000 C 07/21/17 8.0 0.00 0.02
RAD 170721C00009000 C 07/21/17 9.0 0.00 0.01
RAD 170721C00010000 C 07/21/17 10.0 0.00 0.01
RAD 170721C00011000 C 07/21/17 11.0 0.00 0.01
RAD 170721C00012000 C 07/21/17 12.0 0.00 0.01
RAD 170721C00013000 C 07/21/17 13.0 0.00 0.01
RAD 170721C00014000 C 07/21/17 14.0 0.00 0.01
RAD 170721C00015000 C 07/21/17 15.0 0.00 0.01
RAD 170721P00000500 P 07/21/17 0.5 0.00 0.28
RAD 170721P00001000 P 07/21/17 1.0 0.00 0.02
RAD 170721P00001500 P 07/21/17 1.5 0.00 0.29
RAD 170721P00002000 P 07/21/17 2.0 0.00 0.10
RAD 170721P00002500 P 07/21/17 2.5 0.18 0.21
RAD 170721P00003000 P 07/21/17 3.0 0.44 0.46
RAD 170721P00003500 P 07/21/17 3.5 0.78 0.83
RAD 170721P00004000 P 07/21/17 4.0 1.20 1.25
RAD 170721P00004500 P 07/21/17 4.5 1.36 1.76
RAD 170721P00005000 P 07/21/17 5.0 2.07 2.13
RAD 170721P00005500 P 07/21/17 5.5 2.21 2.98
RAD 170721P00006000 P 07/21/17 6.0 2.90 3.00
RAD 170721P00007000 P 07/21/17 7.0 3.75 3.95
RAD 170721P00008000 P 07/21/17 8.0 4.75 4.95
RAD 170721P00009000 P 07/21/17 9.0 5.30 6.55
RAD 170721P00010000 P 07/21/17 10.0 4.60 9.35
RAD 170721P00011000 P 07/21/17 11.0 5.85 10.00
RAD 170721P00012000 P 07/21/17 12.0 6.90 11.10
RAD 170721P00013000 P 07/21/17 13.0 7.55 12.35
RAD 170721P00014000 P 07/21/17 14.0 8.85 13.10
RAD 170721P00015000 P 07/21/17 15.0 9.85 14.10
RAD 170728C00000500 C 07/28/17 0.5 0.21 4.95
RAD 170728C00001000 C 07/28/17 1.0 0.10 4.80
RAD 170728C00001500 C 07/28/17 1.5 0.10 4.80
RAD 170728C00002000 C 07/28/17 2.0 0.10 4.75
RAD 170728C00002500 C 07/28/17 2.5 0.05 4.75
RAD 170728C00003000 C 07/28/17 3.0 0.35 1.00
RAD 170728C00003500 C 07/28/17 3.5 0.45 0.75
RAD 170728C00004000 C 07/28/17 4.0 0.08 0.62
RAD 170728C00004500 C 07/28/17 4.5 0.05 0.59
RAD 170728C00005000 C 07/28/17 5.0 0.00 4.10
RAD 170728C00005500 C 07/28/17 5.5 0.10 0.40
RAD 170728C00006000 C 07/28/17 6.0 0.00 2.08
RAD 170728C00006500 C 07/28/17 6.5 0.00 3.70
RAD 170728C00007000 C 07/28/17 7.0 0.02 1.11
RAD 170728P00000500 P 07/28/17 0.5 0.00 4.75
RAD 170728P00001000 P 07/28/17 1.0 0.00 4.75
RAD 170728P00001500 P 07/28/17 1.5 0.00 4.75
RAD 170728P00002000 P 07/28/17 2.0 0.00 4.75
RAD 170728P00002500 P 07/28/17 2.5 0.05 0.40
RAD 170728P00003000 P 07/28/17 3.0 0.31 1.09
RAD 170728P00003500 P 07/28/17 3.5 0.45 1.69
RAD 170728P00004000 P 07/28/17 4.0 0.20 4.20
RAD 170728P00004500 P 07/28/17 4.5 0.32 4.75
RAD 170728P00005000 P 07/28/17 5.0 0.55 4.60
RAD 170728P00005500 P 07/28/17 5.5 0.97 4.80
RAD 170728P00006000 P 07/28/17 6.0 1.10 5.00
RAD 170728P00006500 P 07/28/17 6.5 1.26 5.00
RAD 170728P00007000 P 07/28/17 7.0 1.69 6.10
RAD 170804C00000500 C 08/04/17 0.5 0.21 4.95
RAD 170804C00001000 C 08/04/17 1.0 0.11 4.80
RAD 170804C00001500 C 08/04/17 1.5 0.11 4.80
RAD 170804C00002000 C 08/04/17 2.0 1.15 4.85
RAD 170804C00002500 C 08/04/17 2.5 0.05 4.75
RAD 170804C00003000 C 08/04/17 3.0 0.37 1.00
RAD 170804C00003500 C 08/04/17 3.5 0.16 0.91
RAD 170804C00004000 C 08/04/17 4.0 0.06 0.54
RAD 170804C00004500 C 08/04/17 4.5 0.00 4.75
RAD 170804C00005000 C 08/04/17 5.0 0.00 1.41
RAD 170804C00005500 C 08/04/17 5.5 0.00 0.46
RAD 170804C00006000 C 08/04/17 6.0 0.00 2.43
RAD 170804P00000500 P 08/04/17 0.5 0.00 4.75
RAD 170804P00001000 P 08/04/17 1.0 0.00 4.75
RAD 170804P00001500 P 08/04/17 1.5 0.00 4.75
RAD 170804P00002000 P 08/04/17 2.0 0.00 4.75
RAD 170804P00002500 P 08/04/17 2.5 0.00 0.68
RAD 170804P00003000 P 08/04/17 3.0 0.23 1.10
RAD 170804P00003500 P 08/04/17 3.5 0.60 1.49
RAD 170804P00004000 P 08/04/17 4.0 0.33 4.75
RAD 170804P00004500 P 08/04/17 4.5 0.52 4.85
RAD 170804P00005000 P 08/04/17 5.0 0.85 4.65
RAD 170804P00005500 P 08/04/17 5.5 0.30 4.70
RAD 170804P00006000 P 08/04/17 6.0 0.66 5.25
RAD 170818C00000500 C 08/18/17 0.5 0.35 4.95
RAD 170818C00001000 C 08/18/17 1.0 0.10 4.75
RAD 170818C00001500 C 08/18/17 1.5 0.10 4.85
RAD 170818C00002000 C 08/18/17 2.0 1.03 1.51
RAD 170818C00002500 C 08/18/17 2.5 0.85 1.20
RAD 170818C00003000 C 08/18/17 3.0 0.70 0.80
RAD 170818C00003500 C 08/18/17 3.5 0.55 0.80
RAD 170818C00004000 C 08/18/17 4.0 0.40 0.54
RAD 170818C00004500 C 08/18/17 4.5 0.30 0.40
RAD 170818C00005000 C 08/18/17 5.0 0.25 0.29
RAD 170818C00005500 C 08/18/17 5.5 0.16 0.20
RAD 170818C00006000 C 08/18/17 6.0 0.11 0.13
RAD 170818C00007000 C 08/18/17 7.0 0.03 0.05
RAD 170818C00008000 C 08/18/17 8.0 0.01 0.02
RAD 170818C00009000 C 08/18/17 9.0 0.00 0.01
RAD 170818C00010000 C 08/18/17 10.0 0.00 0.01
RAD 170818C00011000 C 08/18/17 11.0 0.00 0.01
RAD 170818C00012000 C 08/18/17 12.0 0.00 0.01
RAD 170818P00000500 P 08/18/17 0.5 0.00 0.27
RAD 170818P00001000 P 08/18/17 1.0 0.00 0.03
RAD 170818P00001500 P 08/18/17 1.5 0.00 0.29
RAD 170818P00002000 P 08/18/17 2.0 0.05 0.18
RAD 170818P00002500 P 08/18/17 2.5 0.28 0.30
RAD 170818P00003000 P 08/18/17 3.0 0.58 0.62
RAD 170818P00003500 P 08/18/17 3.5 0.80 1.05
RAD 170818P00004000 P 08/18/17 4.0 1.32 1.36
RAD 170818P00004500 P 08/18/17 4.5 1.45 2.03
RAD 170818P00005000 P 08/18/17 5.0 2.15 2.25
RAD 170818P00005500 P 08/18/17 5.5 2.08 3.10
RAD 170818P00006000 P 08/18/17 6.0 2.52 3.20
RAD 170818P00007000 P 08/18/17 7.0 1.60 4.50
RAD 170818P00008000 P 08/18/17 8.0 2.50 7.20
RAD 170818P00009000 P 08/18/17 9.0 3.75 8.25
RAD 170818P00010000 P 08/18/17 10.0 4.90 9.10
RAD 170818P00011000 P 08/18/17 11.0 5.50 10.20
RAD 170818P00012000 P 08/18/17 12.0 6.75 11.15
RAD 171020C00001000 C 10/20/17 1.0 0.16 4.85
RAD 171020C00002000 C 10/20/17 2.0 0.18 2.33
RAD 171020C00002500 C 10/20/17 2.5 1.00 1.28
RAD 171020C00003000 C 10/20/17 3.0 0.55 1.10
RAD 171020C00003500 C 10/20/17 3.5 0.36 0.95
RAD 171020C00004000 C 10/20/17 4.0 0.45 0.63
RAD 171020C00004500 C 10/20/17 4.5 0.36 0.55
RAD 171020C00005000 C 10/20/17 5.0 0.29 0.34
RAD 171020C00005500 C 10/20/17 5.5 0.22 0.30
RAD 171020C00006000 C 10/20/17 6.0 0.13 0.14
RAD 171020C00007000 C 10/20/17 7.0 0.03 0.10
RAD 171020C00008000 C 10/20/17 8.0 0.01 0.25
RAD 171020C00009000 C 10/20/17 9.0 0.00 0.01
RAD 171020C00010000 C 10/20/17 10.0 0.00 0.01
RAD 171020C00011000 C 10/20/17 11.0 0.00 0.01
RAD 171020C00012000 C 10/20/17 12.0 0.00 0.01
RAD 171020P00001000 P 10/20/17 1.0 0.00 0.03
RAD 171020P00002000 P 10/20/17 2.0 0.15 0.22
RAD 171020P00002500 P 10/20/17 2.5 0.25 0.52
RAD 171020P00003000 P 10/20/17 3.0 0.55 0.75
RAD 171020P00003500 P 10/20/17 3.5 0.75 1.30
RAD 171020P00004000 P 10/20/17 4.0 1.20 1.75
RAD 171020P00004500 P 10/20/17 4.5 1.65 2.14
RAD 171020P00005000 P 10/20/17 5.0 2.05 2.49
RAD 171020P00005500 P 10/20/17 5.5 2.12 3.15
RAD 171020P00006000 P 10/20/17 6.0 2.53 3.35
RAD 171020P00007000 P 10/20/17 7.0 1.64 5.05
RAD 171020P00008000 P 10/20/17 8.0 2.60 7.30
RAD 171020P00009000 P 10/20/17 9.0 3.75 8.25
RAD 171020P00010000 P 10/20/17 10.0 5.05 8.95
RAD 171020P00011000 P 10/20/17 11.0 5.75 10.25
RAD 171020P00012000 P 10/20/17 12.0 6.85 11.15
RAD 180119C00000500 C 01/19/18 0.5 0.35 4.95
RAD 180119C00001000 C 01/19/18 1.0 0.11 4.75
RAD 180119C00001500 C 01/19/18 1.5 0.10 4.75
RAD 180119C00002000 C 01/19/18 2.0 1.12 1.67
RAD 180119C00002500 C 01/19/18 2.5 0.86 1.41
RAD 180119C00003000 C 01/19/18 3.0 0.86 1.24
RAD 180119C00003500 C 01/19/18 3.5 0.65 0.98
RAD 180119C00004000 C 01/19/18 4.0 0.55 0.70
RAD 180119C00004500 C 01/19/18 4.5 0.20 0.65
RAD 180119C00005000 C 01/19/18 5.0 0.35 0.48
RAD 180119C00005500 C 01/19/18 5.5 0.26 0.29
RAD 180119C00006000 C 01/19/18 6.0 0.15 0.16
RAD 180119C00007000 C 01/19/18 7.0 0.06 0.07
RAD 180119C00008000 C 01/19/18 8.0 0.01 0.05
RAD 180119C00010000 C 01/19/18 10.0 0.00 0.02
RAD 180119C00012000 C 01/19/18 12.0 0.00 0.01
RAD 180119C00015000 C 01/19/18 15.0 0.00 0.01
RAD 180119P00000500 P 01/19/18 0.5 0.00 0.28
RAD 180119P00001000 P 01/19/18 1.0 0.01 0.32
RAD 180119P00001500 P 01/19/18 1.5 0.00 0.39
RAD 180119P00002000 P 01/19/18 2.0 0.15 0.39
RAD 180119P00002500 P 01/19/18 2.5 0.35 0.65
RAD 180119P00003000 P 01/19/18 3.0 0.75 0.90
RAD 180119P00003500 P 01/19/18 3.5 0.85 1.15
RAD 180119P00004000 P 01/19/18 4.0 1.45 1.60
RAD 180119P00004500 P 01/19/18 4.5 1.57 2.09
RAD 180119P00005000 P 01/19/18 5.0 2.12 2.40
RAD 180119P00005500 P 01/19/18 5.5 2.22 2.91
RAD 180119P00006000 P 01/19/18 6.0 2.59 3.40
RAD 180119P00007000 P 01/19/18 7.0 3.85 4.10
RAD 180119P00008000 P 01/19/18 8.0 2.70 7.40
RAD 180119P00010000 P 01/19/18 10.0 6.30 7.55
RAD 180119P00012000 P 01/19/18 12.0 6.85 11.25
RAD 180119P00015000 P 01/19/18 15.0 9.65 14.35
RAD 190118C00000500 C 01/18/19 0.5 0.35 4.95
RAD 190118C00001000 C 01/18/19 1.0 1.70 4.90
RAD 190118C00001500 C 01/18/19 1.5 1.06 2.95
RAD 190118C00002000 C 01/18/19 2.0 1.50 4.30
RAD 190118C00002500 C 01/18/19 2.5 1.25 1.79
RAD 190118C00003000 C 01/18/19 3.0 1.13 1.20
RAD 190118C00003500 C 01/18/19 3.5 0.80 1.15
RAD 190118C00004000 C 01/18/19 4.0 0.75 1.00
RAD 190118C00004500 C 01/18/19 4.5 0.40 0.77
RAD 190118C00005000 C 01/18/19 5.0 0.43 0.60
RAD 190118C00005500 C 01/18/19 5.5 0.30 0.50
RAD 190118C00007000 C 01/18/19 7.0 0.11 0.12
RAD 190118C00010000 C 01/18/19 10.0 0.01 0.03
RAD 190118C00012000 C 01/18/19 12.0 0.00 0.02
RAD 190118C00015000 C 01/18/19 15.0 0.00 0.01
RAD 190118P00000500 P 01/18/19 0.5 0.00 4.75
RAD 190118P00001000 P 01/18/19 1.0 0.00 4.75
RAD 190118P00001500 P 01/18/19 1.5 0.00 0.50
RAD 190118P00002000 P 01/18/19 2.0 0.40 0.75
RAD 190118P00002500 P 01/18/19 2.5 0.25 1.21
RAD 190118P00003000 P 01/18/19 3.0 0.70 1.00
RAD 190118P00003500 P 01/18/19 3.5 0.77 1.50
RAD 190118P00004000 P 01/18/19 4.0 1.40 4.45
RAD 190118P00004500 P 01/18/19 4.5 0.94 4.25
RAD 190118P00005000 P 01/18/19 5.0 2.20 2.78
RAD 190118P00005500 P 01/18/19 5.5 0.41 4.90
RAD 190118P00007000 P 01/18/19 7.0 3.80 3.95
RAD 190118P00010000 P 01/18/19 10.0 4.60 9.20
RAD 190118P00012000 P 01/18/19 12.0 6.95 10.85
RAD 190118P00015000 P 01/18/19 15.0 9.85 14.15

OPRA data is delayed 15 minutes.