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 (2016-03-18)Premium Content

Rite Aid Corp (RAD)
As of May 6 2016 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RAD 160513C00001000 C 05/13/16 1.0 5.65 7.45
RAD 160513C00001500 C 05/13/16 1.5 4.75 6.95
RAD 160513C00002000 C 05/13/16 2.0 3.65 8.00
RAD 160513C00002500 C 05/13/16 2.5 3.35 5.95
RAD 160513C00003000 C 05/13/16 3.0 2.70 7.00
RAD 160513C00003500 C 05/13/16 3.5 2.52 4.95
RAD 160513C00004000 C 05/13/16 4.0 1.67 6.00
RAD 160513C00004500 C 05/13/16 4.5 1.70 3.85
RAD 160513C00005000 C 05/13/16 5.0 0.67 5.00
RAD 160513C00005500 C 05/13/16 5.5 0.25 4.90
RAD 160513C00006000 C 05/13/16 6.0 0.00 4.75
RAD 160513C00006500 C 05/13/16 6.5 0.00 4.75
RAD 160513C00007000 C 05/13/16 7.0 0.00 4.75
RAD 160513C00007500 C 05/13/16 7.5 0.00 1.07
RAD 160513C00008000 C 05/13/16 8.0 0.01 0.06
RAD 160513C00008500 C 05/13/16 8.5 0.00 0.05
RAD 160513C00009000 C 05/13/16 9.0 0.00 4.50
RAD 160513C00009500 C 05/13/16 9.5 0.00 2.73
RAD 160513C00010000 C 05/13/16 10.0 0.00 4.50
RAD 160513C00010500 C 05/13/16 10.5 0.00 4.50
RAD 160513C00011000 C 05/13/16 11.0 0.00 4.50
RAD 160513C00011500 C 05/13/16 11.5 0.00 4.50
RAD 160513C00012000 C 05/13/16 12.0 0.00 4.55
RAD 160513C00012500 C 05/13/16 12.5 0.00 2.73
RAD 160513C00013000 C 05/13/16 13.0 0.00 4.50
RAD 160513C00013500 C 05/13/16 13.5 0.00 4.50
RAD 160513C00014000 C 05/13/16 14.0 0.00 4.50
RAD 160513C00014500 C 05/13/16 14.5 0.00 4.50
RAD 160513C00015000 C 05/13/16 15.0 0.00 4.50
RAD 160513C00015500 C 05/13/16 15.5 0.00 4.50
RAD 160513P00001000 P 05/13/16 1.0 0.00 4.50
RAD 160513P00001500 P 05/13/16 1.5 0.00 4.75
RAD 160513P00002000 P 05/13/16 2.0 0.00 4.75
RAD 160513P00002500 P 05/13/16 2.5 0.00 4.75
RAD 160513P00003000 P 05/13/16 3.0 0.00 4.50
RAD 160513P00003500 P 05/13/16 3.5 0.00 4.50
RAD 160513P00004000 P 05/13/16 4.0 0.00 4.50
RAD 160513P00004500 P 05/13/16 4.5 0.00 4.50
RAD 160513P00005000 P 05/13/16 5.0 0.00 4.50
RAD 160513P00005500 P 05/13/16 5.5 0.00 4.50
RAD 160513P00006000 P 05/13/16 6.0 0.00 4.50
RAD 160513P00006500 P 05/13/16 6.5 0.00 4.50
RAD 160513P00007000 P 05/13/16 7.0 0.00 4.50
RAD 160513P00007500 P 05/13/16 7.5 0.00 0.32
RAD 160513P00008000 P 05/13/16 8.0 0.00 0.45
RAD 160513P00008500 P 05/13/16 8.5 0.00 4.50
RAD 160513P00009000 P 05/13/16 9.0 0.00 4.50
RAD 160513P00009500 P 05/13/16 9.5 0.00 4.75
RAD 160513P00010000 P 05/13/16 10.0 0.00 4.75
RAD 160513P00010500 P 05/13/16 10.5 0.50 3.10
RAD 160513P00011000 P 05/13/16 11.0 0.67 5.00
RAD 160513P00011500 P 05/13/16 11.5 1.17 5.85
RAD 160513P00012000 P 05/13/16 12.0 1.67 5.85
RAD 160513P00012500 P 05/13/16 12.5 3.20 5.25
RAD 160513P00013000 P 05/13/16 13.0 2.72 6.95
RAD 160513P00013500 P 05/13/16 13.5 4.20 7.00
RAD 160513P00014000 P 05/13/16 14.0 3.70 8.00
RAD 160513P00014500 P 05/13/16 14.5 4.15 8.55
RAD 160513P00015000 P 05/13/16 15.0 4.70 9.00
RAD 160513P00015500 P 05/13/16 15.5 6.05 8.30
RAD 160520C00000500 C 05/20/16 0.5 6.75 8.05
RAD 160520C00001000 C 05/20/16 1.0 4.70 8.95
RAD 160520C00001500 C 05/20/16 1.5 4.15 8.00
RAD 160520C00002000 C 05/20/16 2.0 3.65 8.00
RAD 160520C00002500 C 05/20/16 2.5 3.10 7.00
RAD 160520C00003000 C 05/20/16 3.0 3.20 7.00
RAD 160520C00003500 C 05/20/16 3.5 2.17 5.85
RAD 160520C00004000 C 05/20/16 4.0 2.24 6.00
RAD 160520C00004500 C 05/20/16 4.5 1.80 3.85
RAD 160520C00005000 C 05/20/16 5.0 0.50 3.55
RAD 160520C00005500 C 05/20/16 5.5 0.67 2.83
RAD 160520C00006000 C 05/20/16 6.0 0.00 2.53
RAD 160520C00006500 C 05/20/16 6.5 0.00 2.05
RAD 160520C00007000 C 05/20/16 7.0 0.00 1.32
RAD 160520C00007500 C 05/20/16 7.5 0.00 0.92
RAD 160520C00008000 C 05/20/16 8.0 0.00 0.29
RAD 160520C00008500 C 05/20/16 8.5 0.00 0.05
RAD 160520C00009000 C 05/20/16 9.0 0.00 0.04
RAD 160520C00009500 C 05/20/16 9.5 0.00 0.73
RAD 160520C00010000 C 05/20/16 10.0 0.00 0.03
RAD 160520C00010500 C 05/20/16 10.5 0.00 0.58
RAD 160520C00011000 C 05/20/16 11.0 0.00 0.02
RAD 160520C00011500 C 05/20/16 11.5 0.00 1.05
RAD 160520C00012000 C 05/20/16 12.0 0.00 0.02
RAD 160520C00012500 C 05/20/16 12.5 0.00 0.98
RAD 160520C00013000 C 05/20/16 13.0 0.00 0.02
RAD 160520C00013500 C 05/20/16 13.5 0.00 1.29
RAD 160520C00014000 C 05/20/16 14.0 0.00 0.01
RAD 160520C00014500 C 05/20/16 14.5 0.00 1.29
RAD 160520C00015000 C 05/20/16 15.0 0.00 0.01
RAD 160520C00016000 C 05/20/16 16.0 0.00 0.67
RAD 160520P00000500 P 05/20/16 0.5 0.00 3.05
RAD 160520P00001000 P 05/20/16 1.0 0.00 0.01
RAD 160520P00001500 P 05/20/16 1.5 0.00 4.75
RAD 160520P00002000 P 05/20/16 2.0 0.00 0.02
RAD 160520P00002500 P 05/20/16 2.5 0.00 4.75
RAD 160520P00003000 P 05/20/16 3.0 0.00 0.02
RAD 160520P00003500 P 05/20/16 3.5 0.00 1.14
RAD 160520P00004000 P 05/20/16 4.0 0.00 0.03
RAD 160520P00004500 P 05/20/16 4.5 0.00 0.98
RAD 160520P00005000 P 05/20/16 5.0 0.00 1.22
RAD 160520P00005500 P 05/20/16 5.5 0.00 0.90
RAD 160520P00006000 P 05/20/16 6.0 0.00 0.58
RAD 160520P00006500 P 05/20/16 6.5 0.00 0.73
RAD 160520P00007000 P 05/20/16 7.0 0.00 0.18
RAD 160520P00007500 P 05/20/16 7.5 0.00 0.23
RAD 160520P00008000 P 05/20/16 8.0 0.03 0.24
RAD 160520P00008500 P 05/20/16 8.5 0.00 2.93
RAD 160520P00009000 P 05/20/16 9.0 0.15 1.29
RAD 160520P00009500 P 05/20/16 9.5 0.75 1.80
RAD 160520P00010000 P 05/20/16 10.0 0.00 2.60
RAD 160520P00010500 P 05/20/16 10.5 0.37 4.50
RAD 160520P00011000 P 05/20/16 11.0 0.67 5.00
RAD 160520P00011500 P 05/20/16 11.5 1.15 5.55
RAD 160520P00012000 P 05/20/16 12.0 2.20 6.00
RAD 160520P00012500 P 05/20/16 12.5 2.20 6.00
RAD 160520P00013000 P 05/20/16 13.0 2.75 7.00
RAD 160520P00013500 P 05/20/16 13.5 3.25 6.10
RAD 160520P00014000 P 05/20/16 14.0 3.65 7.55
RAD 160520P00014500 P 05/20/16 14.5 4.20 8.00
RAD 160520P00015000 P 05/20/16 15.0 4.65 8.55
RAD 160520P00016000 P 05/20/16 16.0 6.25 8.85
RAD 160527C00001000 C 05/27/16 1.0 5.50 7.45
RAD 160527C00001500 C 05/27/16 1.5 4.75 6.95
RAD 160527C00002000 C 05/27/16 2.0 3.65 8.00
RAD 160527C00002500 C 05/27/16 2.5 3.75 5.95
RAD 160527C00003000 C 05/27/16 3.0 3.20 7.00
RAD 160527C00003500 C 05/27/16 3.5 2.70 4.85
RAD 160527C00004000 C 05/27/16 4.0 2.25 6.00
RAD 160527C00004500 C 05/27/16 4.5 1.75 3.85
RAD 160527C00005000 C 05/27/16 5.0 1.20 5.00
RAD 160527C00005500 C 05/27/16 5.5 0.70 2.83
RAD 160527C00006000 C 05/27/16 6.0 0.50 2.57
RAD 160527C00006500 C 05/27/16 6.5 0.00 2.07
RAD 160527C00007000 C 05/27/16 7.0 0.00 4.75
RAD 160527C00007500 C 05/27/16 7.5 0.00 4.35
RAD 160527C00008000 C 05/27/16 8.0 0.00 0.20
RAD 160527C00008500 C 05/27/16 8.5 0.00 2.73
RAD 160527C00009000 C 05/27/16 9.0 0.00 1.70
RAD 160527C00009500 C 05/27/16 9.5 0.00 4.75
RAD 160527C00010000 C 05/27/16 10.0 0.00 4.75
RAD 160527C00010500 C 05/27/16 10.5 0.00 4.75
RAD 160527C00011000 C 05/27/16 11.0 0.00 4.75
RAD 160527C00011500 C 05/27/16 11.5 0.00 4.75
RAD 160527C00012000 C 05/27/16 12.0 0.00 4.75
RAD 160527C00012500 C 05/27/16 12.5 0.00 4.75
RAD 160527C00013000 C 05/27/16 13.0 0.00 2.73
RAD 160527C00013500 C 05/27/16 13.5 0.00 2.74
RAD 160527C00014000 C 05/27/16 14.0 0.00 3.85
RAD 160527C00014500 C 05/27/16 14.5 0.00 4.75
RAD 160527C00015000 C 05/27/16 15.0 0.00 4.75
RAD 160527C00015500 C 05/27/16 15.5 0.00 2.73
RAD 160527P00001000 P 05/27/16 1.0 0.00 3.05
RAD 160527P00001500 P 05/27/16 1.5 0.00 4.75
RAD 160527P00002000 P 05/27/16 2.0 0.00 4.75
RAD 160527P00002500 P 05/27/16 2.5 0.00 2.73
RAD 160527P00003000 P 05/27/16 3.0 0.00 4.75
RAD 160527P00003500 P 05/27/16 3.5 0.00 4.75
RAD 160527P00004000 P 05/27/16 4.0 0.00 4.75
RAD 160527P00004500 P 05/27/16 4.5 0.00 4.75
RAD 160527P00005000 P 05/27/16 5.0 0.00 4.75
RAD 160527P00005500 P 05/27/16 5.5 0.00 2.75
RAD 160527P00006000 P 05/27/16 6.0 0.00 2.73
RAD 160527P00006500 P 05/27/16 6.5 0.00 4.50
RAD 160527P00007000 P 05/27/16 7.0 0.00 2.73
RAD 160527P00007500 P 05/27/16 7.5 0.00 2.83
RAD 160527P00008000 P 05/27/16 8.0 0.00 3.20
RAD 160527P00008500 P 05/27/16 8.5 0.00 2.94
RAD 160527P00009000 P 05/27/16 9.0 0.00 4.75
RAD 160527P00009500 P 05/27/16 9.5 0.00 4.75
RAD 160527P00010000 P 05/27/16 10.0 0.00 4.75
RAD 160527P00010500 P 05/27/16 10.5 0.52 4.90
RAD 160527P00011000 P 05/27/16 11.0 0.67 5.00
RAD 160527P00011500 P 05/27/16 11.5 1.25 5.90
RAD 160527P00012000 P 05/27/16 12.0 1.67 6.00
RAD 160527P00012500 P 05/27/16 12.5 3.15 5.25
RAD 160527P00013000 P 05/27/16 13.0 2.67 7.00
RAD 160527P00013500 P 05/27/16 13.5 3.15 7.00
RAD 160527P00014000 P 05/27/16 14.0 3.65 8.00
RAD 160527P00014500 P 05/27/16 14.5 5.00 8.05
RAD 160527P00015000 P 05/27/16 15.0 4.65 8.65
RAD 160527P00015500 P 05/27/16 15.5 6.05 8.10
RAD 160603C00001000 C 06/03/16 1.0 4.70 9.00
RAD 160603C00001500 C 06/03/16 1.5 4.25 8.95
RAD 160603C00002000 C 06/03/16 2.0 3.65 8.00
RAD 160603C00002500 C 06/03/16 2.5 3.25 7.85
RAD 160603C00003000 C 06/03/16 3.0 2.67 7.00
RAD 160603C00003500 C 06/03/16 3.5 2.25 6.85
RAD 160603C00004000 C 06/03/16 4.0 1.67 6.00
RAD 160603C00004500 C 06/03/16 4.5 1.25 5.90
RAD 160603C00005000 C 06/03/16 5.0 0.67 5.00
RAD 160603C00005500 C 06/03/16 5.5 0.25 4.85
RAD 160603C00006000 C 06/03/16 6.0 0.34 2.57
RAD 160603C00006500 C 06/03/16 6.5 1.20 1.81
RAD 160603C00007000 C 06/03/16 7.0 0.70 1.33
RAD 160603C00007500 C 06/03/16 7.5 0.28 0.82
RAD 160603C00008000 C 06/03/16 8.0 0.00 0.32
RAD 160603C00008500 C 06/03/16 8.5 0.00 0.03
RAD 160603C00009000 C 06/03/16 9.0 0.00 0.03
RAD 160603C00009500 C 06/03/16 9.5 0.00 0.03
RAD 160603C00010000 C 06/03/16 10.0 0.00 0.03
RAD 160603C00010500 C 06/03/16 10.5 0.00 0.03
RAD 160603C00011000 C 06/03/16 11.0 0.00 0.03
RAD 160603C00011500 C 06/03/16 11.5 0.00 0.03
RAD 160603C00012000 C 06/03/16 12.0 0.00 0.03
RAD 160603C00012500 C 06/03/16 12.5 0.00 0.03
RAD 160603C00013000 C 06/03/16 13.0 0.00 0.03
RAD 160603C00013500 C 06/03/16 13.5 0.00 0.03
RAD 160603C00014000 C 06/03/16 14.0 0.00 0.03
RAD 160603C00014500 C 06/03/16 14.5 0.00 0.03
RAD 160603C00015000 C 06/03/16 15.0 0.00 0.03
RAD 160603C00015500 C 06/03/16 15.5 0.00 0.03
RAD 160603P00001000 P 06/03/16 1.0 0.00 0.03
RAD 160603P00001500 P 06/03/16 1.5 0.00 0.03
RAD 160603P00002000 P 06/03/16 2.0 0.00 0.03
RAD 160603P00002500 P 06/03/16 2.5 0.00 0.03
RAD 160603P00003000 P 06/03/16 3.0 0.00 0.03
RAD 160603P00003500 P 06/03/16 3.5 0.00 0.03
RAD 160603P00004000 P 06/03/16 4.0 0.00 0.03
RAD 160603P00004500 P 06/03/16 4.5 0.00 0.03
RAD 160603P00005000 P 06/03/16 5.0 0.00 0.03
RAD 160603P00005500 P 06/03/16 5.5 0.00 0.03
RAD 160603P00006000 P 06/03/16 6.0 0.00 0.06
RAD 160603P00006500 P 06/03/16 6.5 0.00 0.13
RAD 160603P00007000 P 06/03/16 7.0 0.00 0.15
RAD 160603P00007500 P 06/03/16 7.5 0.00 0.16
RAD 160603P00008000 P 06/03/16 8.0 0.00 0.32
RAD 160603P00008500 P 06/03/16 8.5 0.00 4.75
RAD 160603P00009000 P 06/03/16 9.0 0.00 4.75
RAD 160603P00009500 P 06/03/16 9.5 0.00 4.75
RAD 160603P00010000 P 06/03/16 10.0 0.10 2.59
RAD 160603P00010500 P 06/03/16 10.5 0.52 4.90
RAD 160603P00011000 P 06/03/16 11.0 0.67 5.00
RAD 160603P00011500 P 06/03/16 11.5 1.59 5.90
RAD 160603P00012000 P 06/03/16 12.0 1.79 6.00
RAD 160603P00012500 P 06/03/16 12.5 2.75 5.10
RAD 160603P00013000 P 06/03/16 13.0 2.67 7.00
RAD 160603P00013500 P 06/03/16 13.5 4.20 6.10
RAD 160603P00014000 P 06/03/16 14.0 4.45 8.00
RAD 160603P00014500 P 06/03/16 14.5 5.20 8.00
RAD 160603P00015000 P 06/03/16 15.0 4.70 9.00
RAD 160603P00015500 P 06/03/16 15.5 5.25 9.90
RAD 160610C00001000 C 06/10/16 1.0 4.70 9.00
RAD 160610C00001500 C 06/10/16 1.5 4.25 8.85
RAD 160610C00002000 C 06/10/16 2.0 3.70 8.00
RAD 160610C00002500 C 06/10/16 2.5 3.25 7.85
RAD 160610C00003000 C 06/10/16 3.0 3.20 7.00
RAD 160610C00003500 C 06/10/16 3.5 2.25 7.00
RAD 160610C00004000 C 06/10/16 4.0 1.67 6.00
RAD 160610C00004500 C 06/10/16 4.5 1.25 5.85
RAD 160610C00005000 C 06/10/16 5.0 0.69 5.00
RAD 160610C00005500 C 06/10/16 5.5 0.85 4.90
RAD 160610C00006000 C 06/10/16 6.0 1.69 2.31
RAD 160610C00006500 C 06/10/16 6.5 1.18 1.84
RAD 160610C00007000 C 06/10/16 7.0 0.71 1.35
RAD 160610C00007500 C 06/10/16 7.5 0.26 0.84
RAD 160610C00008000 C 06/10/16 8.0 0.00 0.32
RAD 160610C00008500 C 06/10/16 8.5 0.00 0.04
RAD 160610C00009000 C 06/10/16 9.0 0.00 0.03
RAD 160610C00009500 C 06/10/16 9.5 0.00 0.03
RAD 160610C00010000 C 06/10/16 10.0 0.00 0.03
RAD 160610C00010500 C 06/10/16 10.5 0.00 0.03
RAD 160610C00011000 C 06/10/16 11.0 0.00 0.03
RAD 160610C00011500 C 06/10/16 11.5 0.00 0.03
RAD 160610C00012000 C 06/10/16 12.0 0.00 0.03
RAD 160610C00012500 C 06/10/16 12.5 0.00 0.03
RAD 160610C00013000 C 06/10/16 13.0 0.00 0.03
RAD 160610C00013500 C 06/10/16 13.5 0.00 0.03
RAD 160610C00014000 C 06/10/16 14.0 0.00 0.03
RAD 160610C00014500 C 06/10/16 14.5 0.00 0.03
RAD 160610C00015000 C 06/10/16 15.0 0.00 0.03
RAD 160610C00015500 C 06/10/16 15.5 0.00 0.03
RAD 160610C00016000 C 06/10/16 16.0 0.00 0.03
RAD 160610P00001000 P 06/10/16 1.0 0.00 0.03
RAD 160610P00001500 P 06/10/16 1.5 0.00 0.03
RAD 160610P00002000 P 06/10/16 2.0 0.00 0.03
RAD 160610P00002500 P 06/10/16 2.5 0.00 0.03
RAD 160610P00003000 P 06/10/16 3.0 0.00 0.03
RAD 160610P00003500 P 06/10/16 3.5 0.00 0.03
RAD 160610P00004000 P 06/10/16 4.0 0.00 0.03
RAD 160610P00004500 P 06/10/16 4.5 0.00 0.03
RAD 160610P00005000 P 06/10/16 5.0 0.00 0.03
RAD 160610P00005500 P 06/10/16 5.5 0.00 0.04
RAD 160610P00006000 P 06/10/16 6.0 0.00 0.09
RAD 160610P00006500 P 06/10/16 6.5 0.00 0.16
RAD 160610P00007000 P 06/10/16 7.0 0.00 0.16
RAD 160610P00007500 P 06/10/16 7.5 0.00 0.18
RAD 160610P00008000 P 06/10/16 8.0 0.00 0.35
RAD 160610P00008500 P 06/10/16 8.5 0.00 4.75
RAD 160610P00009000 P 06/10/16 9.0 0.00 4.75
RAD 160610P00009500 P 06/10/16 9.5 0.00 4.75
RAD 160610P00010000 P 06/10/16 10.0 0.55 2.59
RAD 160610P00010500 P 06/10/16 10.5 0.25 4.90
RAD 160610P00011000 P 06/10/16 11.0 0.79 5.00
RAD 160610P00011500 P 06/10/16 11.5 1.25 5.60
RAD 160610P00012000 P 06/10/16 12.0 1.67 5.85
RAD 160610P00012500 P 06/10/16 12.5 3.15 5.05
RAD 160610P00013000 P 06/10/16 13.0 2.67 6.85
RAD 160610P00013500 P 06/10/16 13.5 3.25 7.90
RAD 160610P00014000 P 06/10/16 14.0 4.65 8.40
RAD 160610P00014500 P 06/10/16 14.5 4.25 9.00
RAD 160610P00015000 P 06/10/16 15.0 4.70 9.00
RAD 160610P00015500 P 06/10/16 15.5 5.25 10.00
RAD 160610P00016000 P 06/10/16 16.0 5.65 10.00
RAD 160617C00001000 C 06/17/16 1.0 5.50 7.80
RAD 160617C00002000 C 06/17/16 2.0 3.65 7.60
RAD 160617C00003000 C 06/17/16 3.0 2.92 7.00
RAD 160617C00004000 C 06/17/16 4.0 2.25 6.00
RAD 160617C00005000 C 06/17/16 5.0 0.74 4.20
RAD 160617C00006000 C 06/17/16 6.0 1.71 2.30
RAD 160617C00007000 C 06/17/16 7.0 0.72 1.32
RAD 160617C00008000 C 06/17/16 8.0 0.12 0.25
RAD 160617C00009000 C 06/17/16 9.0 0.00 0.03
RAD 160617C00010000 C 06/17/16 10.0 0.00 0.03
RAD 160617C00011000 C 06/17/16 11.0 0.00 0.03
RAD 160617C00012000 C 06/17/16 12.0 0.00 0.03
RAD 160617C00013000 C 06/17/16 13.0 0.00 0.03
RAD 160617C00014000 C 06/17/16 14.0 0.00 0.03
RAD 160617C00015000 C 06/17/16 15.0 0.00 0.03
RAD 160617C00016000 C 06/17/16 16.0 0.00 0.03
RAD 160617P00001000 P 06/17/16 1.0 0.00 0.03
RAD 160617P00002000 P 06/17/16 2.0 0.00 0.03
RAD 160617P00003000 P 06/17/16 3.0 0.00 0.03
RAD 160617P00004000 P 06/17/16 4.0 0.00 0.03
RAD 160617P00005000 P 06/17/16 5.0 0.00 0.03
RAD 160617P00006000 P 06/17/16 6.0 0.00 0.10
RAD 160617P00007000 P 06/17/16 7.0 0.00 0.15
RAD 160617P00008000 P 06/17/16 8.0 0.00 0.37
RAD 160617P00009000 P 06/17/16 9.0 0.35 1.78
RAD 160617P00010000 P 06/17/16 10.0 0.85 3.65
RAD 160617P00011000 P 06/17/16 11.0 1.40 3.90
RAD 160617P00012000 P 06/17/16 12.0 2.40 5.75
RAD 160617P00013000 P 06/17/16 13.0 3.40 5.90
RAD 160617P00014000 P 06/17/16 14.0 4.45 7.50
RAD 160617P00015000 P 06/17/16 15.0 5.00 9.00
RAD 160617P00016000 P 06/17/16 16.0 7.25 8.80
RAD 160624C00001000 C 06/24/16 1.0 4.65 8.65
RAD 160624C00001500 C 06/24/16 1.5 4.75 6.90
RAD 160624C00002000 C 06/24/16 2.0 3.60 7.95
RAD 160624C00002500 C 06/24/16 2.5 3.55 5.85
RAD 160624C00003000 C 06/24/16 3.0 2.67 7.00
RAD 160624C00003500 C 06/24/16 3.5 2.75 4.85
RAD 160624C00004000 C 06/24/16 4.0 1.70 6.00
RAD 160624C00004500 C 06/24/16 4.5 1.75 3.85
RAD 160624C00005000 C 06/24/16 5.0 0.74 5.00
RAD 160624C00005500 C 06/24/16 5.5 0.25 4.85
RAD 160624C00006000 C 06/24/16 6.0 1.69 2.33
RAD 160624C00006500 C 06/24/16 6.5 1.18 1.88
RAD 160624C00007000 C 06/24/16 7.0 0.71 1.38
RAD 160624C00007500 C 06/24/16 7.5 0.28 0.88
RAD 160624C00008000 C 06/24/16 8.0 0.00 0.32
RAD 160624C00008500 C 06/24/16 8.5 0.00 0.09
RAD 160624C00009000 C 06/24/16 9.0 0.00 0.03
RAD 160624C00009500 C 06/24/16 9.5 0.00 0.03
RAD 160624C00010000 C 06/24/16 10.0 0.00 0.03
RAD 160624C00010500 C 06/24/16 10.5 0.00 0.03
RAD 160624C00011000 C 06/24/16 11.0 0.00 0.03
RAD 160624C00011500 C 06/24/16 11.5 0.00 0.03
RAD 160624C00012000 C 06/24/16 12.0 0.00 0.03
RAD 160624C00012500 C 06/24/16 12.5 0.00 0.03
RAD 160624C00013000 C 06/24/16 13.0 0.00 0.03
RAD 160624C00013500 C 06/24/16 13.5 0.00 0.03
RAD 160624C00014000 C 06/24/16 14.0 0.00 0.03
RAD 160624C00014500 C 06/24/16 14.5 0.00 0.03
RAD 160624C00015000 C 06/24/16 15.0 0.00 0.03
RAD 160624C00015500 C 06/24/16 15.5 0.00 0.03
RAD 160624P00001000 P 06/24/16 1.0 0.00 0.03
RAD 160624P00001500 P 06/24/16 1.5 0.00 0.03
RAD 160624P00002000 P 06/24/16 2.0 0.00 0.03
RAD 160624P00002500 P 06/24/16 2.5 0.00 0.03
RAD 160624P00003000 P 06/24/16 3.0 0.00 0.03
RAD 160624P00003500 P 06/24/16 3.5 0.00 0.03
RAD 160624P00004000 P 06/24/16 4.0 0.00 0.03
RAD 160624P00004500 P 06/24/16 4.5 0.00 0.03
RAD 160624P00005000 P 06/24/16 5.0 0.00 0.04
RAD 160624P00005500 P 06/24/16 5.5 0.00 0.09
RAD 160624P00006000 P 06/24/16 6.0 0.00 0.14
RAD 160624P00006500 P 06/24/16 6.5 0.00 0.18
RAD 160624P00007000 P 06/24/16 7.0 0.00 0.19
RAD 160624P00007500 P 06/24/16 7.5 0.00 0.23
RAD 160624P00008000 P 06/24/16 8.0 0.00 0.40
RAD 160624P00008500 P 06/24/16 8.5 0.27 0.79
RAD 160624P00009000 P 06/24/16 9.0 0.00 4.75
RAD 160624P00009500 P 06/24/16 9.5 0.00 4.75
RAD 160624P00010000 P 06/24/16 10.0 0.34 2.59
RAD 160624P00010500 P 06/24/16 10.5 0.52 4.90
RAD 160624P00011000 P 06/24/16 11.0 0.77 5.00
RAD 160624P00011500 P 06/24/16 11.5 1.27 5.45
RAD 160624P00012000 P 06/24/16 12.0 1.77 5.85
RAD 160624P00012500 P 06/24/16 12.5 2.27 6.45
RAD 160624P00013000 P 06/24/16 13.0 2.67 6.75
RAD 160624P00013500 P 06/24/16 13.5 3.90 6.90
RAD 160624P00014000 P 06/24/16 14.0 4.45 7.45
RAD 160624P00014500 P 06/24/16 14.5 4.25 8.00
RAD 160624P00015000 P 06/24/16 15.0 4.65 8.60
RAD 160624P00015500 P 06/24/16 15.5 5.15 9.00
RAD 160715C00001000 C 07/15/16 1.0 5.25 7.80
RAD 160715C00002000 C 07/15/16 2.0 3.65 6.40
RAD 160715C00003000 C 07/15/16 3.0 3.20 5.40
RAD 160715C00004000 C 07/15/16 4.0 1.75 4.85
RAD 160715C00005000 C 07/15/16 5.0 2.69 3.30
RAD 160715C00006000 C 07/15/16 6.0 1.67 2.33
RAD 160715C00007000 C 07/15/16 7.0 0.83 1.38
RAD 160715C00008000 C 07/15/16 8.0 0.20 0.30
RAD 160715C00009000 C 07/15/16 9.0 0.00 0.04
RAD 160715C00010000 C 07/15/16 10.0 0.00 0.03
RAD 160715C00011000 C 07/15/16 11.0 0.00 0.02
RAD 160715C00012000 C 07/15/16 12.0 0.00 0.02
RAD 160715C00013000 C 07/15/16 13.0 0.00 0.02
RAD 160715C00014000 C 07/15/16 14.0 0.00 0.01
RAD 160715C00015000 C 07/15/16 15.0 0.00 0.01
RAD 160715P00001000 P 07/15/16 1.0 0.00 0.02
RAD 160715P00002000 P 07/15/16 2.0 0.00 0.03
RAD 160715P00003000 P 07/15/16 3.0 0.00 0.03
RAD 160715P00004000 P 07/15/16 4.0 0.00 0.03
RAD 160715P00005000 P 07/15/16 5.0 0.00 0.06
RAD 160715P00006000 P 07/15/16 6.0 0.00 0.21
RAD 160715P00007000 P 07/15/16 7.0 0.00 0.25
RAD 160715P00008000 P 07/15/16 8.0 0.20 0.30
RAD 160715P00009000 P 07/15/16 9.0 0.72 1.30
RAD 160715P00010000 P 07/15/16 10.0 0.00 3.20
RAD 160715P00011000 P 07/15/16 11.0 1.60 3.60
RAD 160715P00012000 P 07/15/16 12.0 2.88 4.80
RAD 160715P00013000 P 07/15/16 13.0 2.95 6.30
RAD 160715P00014000 P 07/15/16 14.0 4.20 8.40
RAD 160715P00015000 P 07/15/16 15.0 6.25 7.80
RAD 160819C00002000 C 08/19/16 2.0 4.70 6.80
RAD 160819C00003000 C 08/19/16 3.0 2.77 7.00
RAD 160819C00004000 C 08/19/16 4.0 2.00 6.00
RAD 160819C00005000 C 08/19/16 5.0 2.81 3.40
RAD 160819C00006000 C 08/19/16 6.0 1.68 2.45
RAD 160819C00007000 C 08/19/16 7.0 0.79 1.47
RAD 160819C00008000 C 08/19/16 8.0 0.35 0.39
RAD 160819C00009000 C 08/19/16 9.0 0.00 0.04
RAD 160819C00010000 C 08/19/16 10.0 0.00 0.03
RAD 160819C00011000 C 08/19/16 11.0 0.00 0.03
RAD 160819C00012000 C 08/19/16 12.0 0.00 0.03
RAD 160819C00013000 C 08/19/16 13.0 0.00 0.03
RAD 160819C00014000 C 08/19/16 14.0 0.00 0.03
RAD 160819C00015000 C 08/19/16 15.0 0.00 0.03
RAD 160819P00002000 P 08/19/16 2.0 0.00 0.03
RAD 160819P00003000 P 08/19/16 3.0 0.00 0.03
RAD 160819P00004000 P 08/19/16 4.0 0.00 0.06
RAD 160819P00005000 P 08/19/16 5.0 0.00 0.18
RAD 160819P00006000 P 08/19/16 6.0 0.00 0.27
RAD 160819P00007000 P 08/19/16 7.0 0.05 0.30
RAD 160819P00008000 P 08/19/16 8.0 0.15 0.55
RAD 160819P00009000 P 08/19/16 9.0 0.65 1.25
RAD 160819P00010000 P 08/19/16 10.0 1.65 2.70
RAD 160819P00011000 P 08/19/16 11.0 2.40 3.90
RAD 160819P00012000 P 08/19/16 12.0 1.77 6.00
RAD 160819P00013000 P 08/19/16 13.0 3.00 7.00
RAD 160819P00014000 P 08/19/16 14.0 3.65 8.00
RAD 160819P00015000 P 08/19/16 15.0 6.00 8.30
RAD 161021C00001000 C 10/21/16 1.0 5.75 8.05
RAD 161021C00002000 C 10/21/16 2.0 3.75 8.00
RAD 161021C00003000 C 10/21/16 3.0 2.77 7.00
RAD 161021C00004000 C 10/21/16 4.0 3.70 4.40
RAD 161021C00005000 C 10/21/16 5.0 3.05 3.50
RAD 161021C00006000 C 10/21/16 6.0 1.75 2.55
RAD 161021C00007000 C 10/21/16 7.0 1.25 1.49
RAD 161021C00008000 C 10/21/16 8.0 0.45 0.50
RAD 161021C00009000 C 10/21/16 9.0 0.01 0.04
RAD 161021C00010000 C 10/21/16 10.0 0.00 0.03
RAD 161021C00011000 C 10/21/16 11.0 0.00 0.03
RAD 161021C00012000 C 10/21/16 12.0 0.00 0.02
RAD 161021C00013000 C 10/21/16 13.0 0.00 0.02
RAD 161021C00014000 C 10/21/16 14.0 0.00 0.02
RAD 161021C00015000 C 10/21/16 15.0 0.00 0.01
RAD 161021P00001000 P 10/21/16 1.0 0.00 0.02
RAD 161021P00002000 P 10/21/16 2.0 0.00 0.03
RAD 161021P00003000 P 10/21/16 3.0 0.00 0.04
RAD 161021P00004000 P 10/21/16 4.0 0.00 0.07
RAD 161021P00005000 P 10/21/16 5.0 0.00 0.22
RAD 161021P00006000 P 10/21/16 6.0 0.00 0.31
RAD 161021P00007000 P 10/21/16 7.0 0.25 0.33
RAD 161021P00008000 P 10/21/16 8.0 0.35 0.55
RAD 161021P00009000 P 10/21/16 9.0 0.74 1.35
RAD 161021P00010000 P 10/21/16 10.0 0.10 4.90
RAD 161021P00011000 P 10/21/16 11.0 0.77 5.00
RAD 161021P00012000 P 10/21/16 12.0 2.66 4.50
RAD 161021P00013000 P 10/21/16 13.0 2.69 7.00
RAD 161021P00014000 P 10/21/16 14.0 3.75 8.00
RAD 161021P00015000 P 10/21/16 15.0 6.00 8.00
RAD 170120C00002000 C 01/20/17 2.0 4.70 7.50
RAD 170120C00003000 C 01/20/17 3.0 5.00 6.00
RAD 170120C00004000 C 01/20/17 4.0 3.65 4.55
RAD 170120C00005000 C 01/20/17 5.0 3.05 3.20
RAD 170120C00006000 C 01/20/17 6.0 1.80 2.68
RAD 170120C00007000 C 01/20/17 7.0 1.40 1.45
RAD 170120C00008000 C 01/20/17 8.0 0.53 0.89
RAD 170120C00009000 C 01/20/17 9.0 0.00 0.10
RAD 170120C00010000 C 01/20/17 10.0 0.03 0.04
RAD 170120C00011000 C 01/20/17 11.0 0.00 0.03
RAD 170120C00012000 C 01/20/17 12.0 0.00 0.03
RAD 170120C00013000 C 01/20/17 13.0 0.00 0.03
RAD 170120C00014000 C 01/20/17 14.0 0.00 0.03
RAD 170120C00015000 C 01/20/17 15.0 0.00 0.02
RAD 170120C00016000 C 01/20/17 16.0 0.00 0.03
RAD 170120P00002000 P 01/20/17 2.0 0.00 0.05
RAD 170120P00003000 P 01/20/17 3.0 0.00 0.04
RAD 170120P00004000 P 01/20/17 4.0 0.03 0.06
RAD 170120P00005000 P 01/20/17 5.0 0.06 0.15
RAD 170120P00006000 P 01/20/17 6.0 0.02 0.43
RAD 170120P00007000 P 01/20/17 7.0 0.37 0.39
RAD 170120P00008000 P 01/20/17 8.0 0.60 0.74
RAD 170120P00009000 P 01/20/17 9.0 0.79 1.43
RAD 170120P00010000 P 01/20/17 10.0 1.81 2.29
RAD 170120P00011000 P 01/20/17 11.0 0.77 5.00
RAD 170120P00012000 P 01/20/17 12.0 2.95 4.65
RAD 170120P00013000 P 01/20/17 13.0 2.77 7.00
RAD 170120P00014000 P 01/20/17 14.0 3.55 8.00
RAD 170120P00015000 P 01/20/17 15.0 6.25 8.90
RAD 170120P00016000 P 01/20/17 16.0 5.80 10.00
RAD 180119C00003000 C 01/19/18 3.0 3.10 6.50
RAD 180119C00004000 C 01/19/18 4.0 2.03 5.90
RAD 180119C00005000 C 01/19/18 5.0 2.40 3.75
RAD 180119C00007000 C 01/19/18 7.0 1.38 1.74
RAD 180119C00010000 C 01/19/18 10.0 0.06 0.12
RAD 180119C00012000 C 01/19/18 12.0 0.00 0.05
RAD 180119C00015000 C 01/19/18 15.0 0.00 0.03
RAD 180119P00003000 P 01/19/18 3.0 0.00 0.06
RAD 180119P00004000 P 01/19/18 4.0 0.00 0.10
RAD 180119P00005000 P 01/19/18 5.0 0.04 0.30
RAD 180119P00007000 P 01/19/18 7.0 0.52 0.55
RAD 180119P00010000 P 01/19/18 10.0 0.67 2.44
RAD 180119P00012000 P 01/19/18 12.0 2.64 4.75
RAD 180119P00015000 P 01/19/18 15.0 5.30 8.45

OPRA data is delayed 15 minutes.