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 (2016-06-17)Premium Content

Rite Aid Corp (RAD)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RAD 160902C00000500 C 09/02/16 0.5 5.85 8.90
RAD 160902C00001000 C 09/02/16 1.0 4.45 8.00
RAD 160902C00001500 C 09/02/16 1.5 3.50 8.00
RAD 160902C00002000 C 09/02/16 2.0 3.75 6.20
RAD 160902C00002500 C 09/02/16 2.5 2.50 7.00
RAD 160902C00003000 C 09/02/16 3.0 2.95 6.80
RAD 160902C00003500 C 09/02/16 3.5 1.50 6.00
RAD 160902C00004000 C 09/02/16 4.0 1.10 5.80
RAD 160902C00004500 C 09/02/16 4.5 0.63 5.00
RAD 160902C00005000 C 09/02/16 5.0 0.65 4.90
RAD 160902C00005500 C 09/02/16 5.5 0.45 2.67
RAD 160902C00006000 C 09/02/16 6.0 0.08 2.23
RAD 160902C00006500 C 09/02/16 6.5 0.00 4.75
RAD 160902C00007000 C 09/02/16 7.0 0.00 2.40
RAD 160902C00007500 C 09/02/16 7.5 0.00 2.13
RAD 160902C00008000 C 09/02/16 8.0 0.01 0.02
RAD 160902C00008500 C 09/02/16 8.5 0.00 4.75
RAD 160902C00009000 C 09/02/16 9.0 0.00 4.75
RAD 160902C00009500 C 09/02/16 9.5 0.00 4.75
RAD 160902C00010000 C 09/02/16 10.0 0.00 4.75
RAD 160902C00010500 C 09/02/16 10.5 0.00 4.75
RAD 160902C00011000 C 09/02/16 11.0 0.00 4.75
RAD 160902C00011500 C 09/02/16 11.5 0.00 4.75
RAD 160902C00012000 C 09/02/16 12.0 0.00 4.75
RAD 160902C00012500 C 09/02/16 12.5 0.00 4.75
RAD 160902C00013000 C 09/02/16 13.0 0.00 4.75
RAD 160902C00013500 C 09/02/16 13.5 0.00 4.75
RAD 160902C00014000 C 09/02/16 14.0 0.00 3.10
RAD 160902P00000500 P 09/02/16 0.5 0.00 3.10
RAD 160902P00001000 P 09/02/16 1.0 0.00 4.75
RAD 160902P00001500 P 09/02/16 1.5 0.00 4.75
RAD 160902P00002000 P 09/02/16 2.0 0.00 4.75
RAD 160902P00002500 P 09/02/16 2.5 0.00 4.75
RAD 160902P00003000 P 09/02/16 3.0 0.00 4.75
RAD 160902P00003500 P 09/02/16 3.5 0.00 4.75
RAD 160902P00004000 P 09/02/16 4.0 0.00 4.75
RAD 160902P00004500 P 09/02/16 4.5 0.00 4.75
RAD 160902P00005000 P 09/02/16 5.0 0.00 4.75
RAD 160902P00005500 P 09/02/16 5.5 0.00 4.75
RAD 160902P00006000 P 09/02/16 6.0 0.00 4.75
RAD 160902P00006500 P 09/02/16 6.5 0.00 3.25
RAD 160902P00007000 P 09/02/16 7.0 0.00 0.10
RAD 160902P00007500 P 09/02/16 7.5 0.00 2.30
RAD 160902P00008000 P 09/02/16 8.0 0.00 4.75
RAD 160902P00008500 P 09/02/16 8.5 0.00 4.75
RAD 160902P00009000 P 09/02/16 9.0 0.00 4.75
RAD 160902P00009500 P 09/02/16 9.5 0.00 4.75
RAD 160902P00010000 P 09/02/16 10.0 1.30 5.00
RAD 160902P00010500 P 09/02/16 10.5 0.70 5.00
RAD 160902P00011000 P 09/02/16 11.0 2.30 4.65
RAD 160902P00011500 P 09/02/16 11.5 1.70 6.00
RAD 160902P00012000 P 09/02/16 12.0 2.75 6.75
RAD 160902P00012500 P 09/02/16 12.5 2.70 7.00
RAD 160902P00013000 P 09/02/16 13.0 3.80 5.95
RAD 160902P00013500 P 09/02/16 13.5 3.70 8.00
RAD 160902P00014000 P 09/02/16 14.0 6.05 8.50
RAD 160909C00000500 C 09/09/16 0.5 6.20 7.80
RAD 160909C00001000 C 09/09/16 1.0 4.70 7.10
RAD 160909C00001500 C 09/09/16 1.5 3.50 8.00
RAD 160909C00002000 C 09/09/16 2.0 4.15 6.10
RAD 160909C00002500 C 09/09/16 2.5 2.50 7.00
RAD 160909C00003000 C 09/09/16 3.0 2.95 6.80
RAD 160909C00003500 C 09/09/16 3.5 2.45 6.00
RAD 160909C00004000 C 09/09/16 4.0 1.20 5.80
RAD 160909C00004500 C 09/09/16 4.5 0.50 5.00
RAD 160909C00005000 C 09/09/16 5.0 0.90 3.10
RAD 160909C00005500 C 09/09/16 5.5 0.00 2.58
RAD 160909C00006000 C 09/09/16 6.0 0.00 4.75
RAD 160909C00006500 C 09/09/16 6.5 0.00 4.75
RAD 160909C00007000 C 09/09/16 7.0 0.00 4.75
RAD 160909C00007500 C 09/09/16 7.5 0.10 0.35
RAD 160909C00008000 C 09/09/16 8.0 0.01 0.02
RAD 160909C00008500 C 09/09/16 8.5 0.00 4.75
RAD 160909C00009000 C 09/09/16 9.0 0.00 4.75
RAD 160909C00009500 C 09/09/16 9.5 0.00 4.75
RAD 160909C00010000 C 09/09/16 10.0 0.00 4.75
RAD 160909C00010500 C 09/09/16 10.5 0.00 4.75
RAD 160909C00011000 C 09/09/16 11.0 0.00 4.75
RAD 160909C00011500 C 09/09/16 11.5 0.00 4.75
RAD 160909C00012000 C 09/09/16 12.0 0.00 4.75
RAD 160909C00012500 C 09/09/16 12.5 0.00 4.75
RAD 160909C00013000 C 09/09/16 13.0 0.00 4.75
RAD 160909C00013500 C 09/09/16 13.5 0.00 4.75
RAD 160909C00014000 C 09/09/16 14.0 0.00 1.81
RAD 160909P00000500 P 09/09/16 0.5 0.00 3.10
RAD 160909P00001000 P 09/09/16 1.0 0.00 4.75
RAD 160909P00001500 P 09/09/16 1.5 0.00 4.75
RAD 160909P00002000 P 09/09/16 2.0 0.00 4.75
RAD 160909P00002500 P 09/09/16 2.5 0.00 4.75
RAD 160909P00003000 P 09/09/16 3.0 0.00 4.75
RAD 160909P00003500 P 09/09/16 3.5 0.00 4.75
RAD 160909P00004000 P 09/09/16 4.0 0.00 4.75
RAD 160909P00004500 P 09/09/16 4.5 0.00 4.75
RAD 160909P00005000 P 09/09/16 5.0 0.00 4.75
RAD 160909P00005500 P 09/09/16 5.5 0.00 4.75
RAD 160909P00006000 P 09/09/16 6.0 0.00 4.75
RAD 160909P00006500 P 09/09/16 6.5 0.00 4.75
RAD 160909P00007000 P 09/09/16 7.0 0.00 3.80
RAD 160909P00007500 P 09/09/16 7.5 0.00 1.80
RAD 160909P00008000 P 09/09/16 8.0 0.00 4.75
RAD 160909P00008500 P 09/09/16 8.5 0.00 4.85
RAD 160909P00009000 P 09/09/16 9.0 0.30 2.30
RAD 160909P00009500 P 09/09/16 9.5 0.00 4.75
RAD 160909P00010000 P 09/09/16 10.0 0.48 3.05
RAD 160909P00010500 P 09/09/16 10.5 0.70 5.00
RAD 160909P00011000 P 09/09/16 11.0 2.05 6.00
RAD 160909P00011500 P 09/09/16 11.5 1.70 6.00
RAD 160909P00012000 P 09/09/16 12.0 3.10 7.00
RAD 160909P00012500 P 09/09/16 12.5 2.70 7.00
RAD 160909P00013000 P 09/09/16 13.0 3.10 6.05
RAD 160909P00013500 P 09/09/16 13.5 3.70 8.00
RAD 160909P00014000 P 09/09/16 14.0 6.05 8.65
RAD 160916C00001000 C 09/16/16 1.0 6.05 7.05
RAD 160916C00002000 C 09/16/16 2.0 4.95 5.95
RAD 160916C00002500 C 09/16/16 2.5 4.50 5.45
RAD 160916C00003000 C 09/16/16 3.0 4.00 4.95
RAD 160916C00003500 C 09/16/16 3.5 3.50 4.45
RAD 160916C00004000 C 09/16/16 4.0 2.99 3.95
RAD 160916C00004500 C 09/16/16 4.5 2.49 3.45
RAD 160916C00005000 C 09/16/16 5.0 2.05 3.05
RAD 160916C00005500 C 09/16/16 5.5 1.69 2.27
RAD 160916C00006000 C 09/16/16 6.0 1.21 1.79
RAD 160916C00006500 C 09/16/16 6.5 0.74 1.32
RAD 160916C00007000 C 09/16/16 7.0 0.48 0.91
RAD 160916C00007500 C 09/16/16 7.5 0.02 0.38
RAD 160916C00008000 C 09/16/16 8.0 0.03 0.08
RAD 160916C00008500 C 09/16/16 8.5 0.00 0.32
RAD 160916C00009000 C 09/16/16 9.0 0.00 0.09
RAD 160916C00009500 C 09/16/16 9.5 0.00 0.32
RAD 160916C00010000 C 09/16/16 10.0 0.00 0.02
RAD 160916C00010500 C 09/16/16 10.5 0.00 0.32
RAD 160916C00011000 C 09/16/16 11.0 0.00 0.02
RAD 160916C00011500 C 09/16/16 11.5 0.00 0.32
RAD 160916C00012000 C 09/16/16 12.0 0.00 0.01
RAD 160916C00012500 C 09/16/16 12.5 0.00 0.32
RAD 160916C00013000 C 09/16/16 13.0 0.00 0.01
RAD 160916C00013500 C 09/16/16 13.5 0.00 0.32
RAD 160916C00014000 C 09/16/16 14.0 0.00 0.01
RAD 160916P00001000 P 09/16/16 1.0 0.00 0.01
RAD 160916P00002000 P 09/16/16 2.0 0.00 0.02
RAD 160916P00002500 P 09/16/16 2.5 0.00 0.32
RAD 160916P00003000 P 09/16/16 3.0 0.00 0.04
RAD 160916P00003500 P 09/16/16 3.5 0.00 0.32
RAD 160916P00004000 P 09/16/16 4.0 0.00 0.32
RAD 160916P00004500 P 09/16/16 4.5 0.00 0.32
RAD 160916P00005000 P 09/16/16 5.0 0.00 0.32
RAD 160916P00005500 P 09/16/16 5.5 0.00 0.33
RAD 160916P00006000 P 09/16/16 6.0 0.02 0.06
RAD 160916P00006500 P 09/16/16 6.5 0.00 0.38
RAD 160916P00007000 P 09/16/16 7.0 0.05 0.20
RAD 160916P00007500 P 09/16/16 7.5 0.05 0.62
RAD 160916P00008000 P 09/16/16 8.0 0.31 0.80
RAD 160916P00008500 P 09/16/16 8.5 0.76 1.39
RAD 160916P00009000 P 09/16/16 9.0 1.25 1.83
RAD 160916P00009500 P 09/16/16 9.5 1.75 2.36
RAD 160916P00010000 P 09/16/16 10.0 2.05 3.05
RAD 160916P00010500 P 09/16/16 10.5 2.57 3.55
RAD 160916P00011000 P 09/16/16 11.0 3.05 4.05
RAD 160916P00011500 P 09/16/16 11.5 3.55 4.50
RAD 160916P00012000 P 09/16/16 12.0 4.05 5.00
RAD 160916P00012500 P 09/16/16 12.5 4.55 5.50
RAD 160916P00013000 P 09/16/16 13.0 5.10 6.00
RAD 160916P00013500 P 09/16/16 13.5 5.45 6.70
RAD 160916P00014000 P 09/16/16 14.0 6.10 7.20
RAD 160923C00000500 C 09/23/16 0.5 6.15 8.00
RAD 160923C00001000 C 09/23/16 1.0 4.20 8.95
RAD 160923C00001500 C 09/23/16 1.5 3.50 8.00
RAD 160923C00002000 C 09/23/16 2.0 3.20 7.95
RAD 160923C00002500 C 09/23/16 2.5 2.50 7.00
RAD 160923C00003000 C 09/23/16 3.0 2.17 6.95
RAD 160923C00003500 C 09/23/16 3.5 2.70 4.60
RAD 160923C00004000 C 09/23/16 4.0 1.66 5.80
RAD 160923C00004500 C 09/23/16 4.5 0.60 5.00
RAD 160923C00005000 C 09/23/16 5.0 0.10 4.90
RAD 160923C00005500 C 09/23/16 5.5 0.00 2.63
RAD 160923C00006000 C 09/23/16 6.0 0.40 2.40
RAD 160923C00006500 C 09/23/16 6.5 0.00 4.75
RAD 160923C00007000 C 09/23/16 7.0 0.00 3.05
RAD 160923C00007500 C 09/23/16 7.5 0.00 2.41
RAD 160923C00008000 C 09/23/16 8.0 0.00 0.85
RAD 160923C00008500 C 09/23/16 8.5 0.00 0.35
RAD 160923C00009000 C 09/23/16 9.0 0.00 4.90
RAD 160923C00009500 C 09/23/16 9.5 0.00 4.90
RAD 160923C00010000 C 09/23/16 10.0 0.00 4.75
RAD 160923C00010500 C 09/23/16 10.5 0.00 4.90
RAD 160923C00011000 C 09/23/16 11.0 0.00 4.90
RAD 160923C00011500 C 09/23/16 11.5 0.00 4.90
RAD 160923C00012000 C 09/23/16 12.0 0.00 4.90
RAD 160923C00012500 C 09/23/16 12.5 0.00 4.90
RAD 160923C00013000 C 09/23/16 13.0 0.00 4.90
RAD 160923C00013500 C 09/23/16 13.5 0.00 4.90
RAD 160923C00014000 C 09/23/16 14.0 0.00 3.25
RAD 160923P00000500 P 09/23/16 0.5 0.00 3.10
RAD 160923P00001000 P 09/23/16 1.0 0.00 4.75
RAD 160923P00001500 P 09/23/16 1.5 0.00 4.75
RAD 160923P00002000 P 09/23/16 2.0 0.00 4.90
RAD 160923P00002500 P 09/23/16 2.5 0.00 4.75
RAD 160923P00003000 P 09/23/16 3.0 0.00 4.75
RAD 160923P00003500 P 09/23/16 3.5 0.00 4.90
RAD 160923P00004000 P 09/23/16 4.0 0.00 4.90
RAD 160923P00004500 P 09/23/16 4.5 0.00 4.75
RAD 160923P00005000 P 09/23/16 5.0 0.00 4.90
RAD 160923P00005500 P 09/23/16 5.5 0.00 4.75
RAD 160923P00006000 P 09/23/16 6.0 0.00 4.75
RAD 160923P00006500 P 09/23/16 6.5 0.00 4.90
RAD 160923P00007000 P 09/23/16 7.0 0.00 0.50
RAD 160923P00007500 P 09/23/16 7.5 0.00 0.70
RAD 160923P00008000 P 09/23/16 8.0 0.00 4.90
RAD 160923P00008500 P 09/23/16 8.5 0.00 4.90
RAD 160923P00009000 P 09/23/16 9.0 0.00 4.90
RAD 160923P00009500 P 09/23/16 9.5 0.00 4.75
RAD 160923P00010000 P 09/23/16 10.0 0.10 3.05
RAD 160923P00010500 P 09/23/16 10.5 0.70 5.00
RAD 160923P00011000 P 09/23/16 11.0 1.15 5.95
RAD 160923P00011500 P 09/23/16 11.5 1.70 6.00
RAD 160923P00012000 P 09/23/16 12.0 2.10 7.00
RAD 160923P00012500 P 09/23/16 12.5 2.70 7.00
RAD 160923P00013000 P 09/23/16 13.0 3.10 8.00
RAD 160923P00013500 P 09/23/16 13.5 3.70 8.00
RAD 160923P00014000 P 09/23/16 14.0 6.05 8.65
RAD 160930C00000500 C 09/30/16 0.5 6.15 9.15
RAD 160930C00001000 C 09/30/16 1.0 4.15 8.90
RAD 160930C00001500 C 09/30/16 1.5 3.50 8.00
RAD 160930C00002000 C 09/30/16 2.0 3.15 7.90
RAD 160930C00002500 C 09/30/16 2.5 2.50 7.00
RAD 160930C00003000 C 09/30/16 3.0 2.15 6.90
RAD 160930C00003500 C 09/30/16 3.5 2.16 6.00
RAD 160930C00004000 C 09/30/16 4.0 1.15 5.90
RAD 160930C00004500 C 09/30/16 4.5 0.65 5.00
RAD 160930C00005000 C 09/30/16 5.0 0.46 4.90
RAD 160930C00005500 C 09/30/16 5.5 0.00 4.75
RAD 160930C00006000 C 09/30/16 6.0 0.00 2.17
RAD 160930C00006500 C 09/30/16 6.5 0.00 4.75
RAD 160930C00007000 C 09/30/16 7.0 0.00 3.10
RAD 160930C00007500 C 09/30/16 7.5 0.00 2.44
RAD 160930C00008000 C 09/30/16 8.0 0.00 1.00
RAD 160930C00008500 C 09/30/16 8.5 0.00 4.75
RAD 160930C00009000 C 09/30/16 9.0 0.00 4.75
RAD 160930C00009500 C 09/30/16 9.5 0.00 4.75
RAD 160930C00010000 C 09/30/16 10.0 0.00 4.75
RAD 160930C00010500 C 09/30/16 10.5 0.00 4.75
RAD 160930C00011000 C 09/30/16 11.0 0.00 4.75
RAD 160930C00011500 C 09/30/16 11.5 0.00 4.75
RAD 160930C00012000 C 09/30/16 12.0 0.00 4.75
RAD 160930C00012500 C 09/30/16 12.5 0.00 2.13
RAD 160930C00013000 C 09/30/16 13.0 0.00 4.75
RAD 160930C00013500 C 09/30/16 13.5 0.00 4.75
RAD 160930C00014000 C 09/30/16 14.0 0.00 4.75
RAD 160930C00014500 C 09/30/16 14.5 0.00 3.25
RAD 160930P00000500 P 09/30/16 0.5 0.00 3.10
RAD 160930P00001000 P 09/30/16 1.0 0.00 4.75
RAD 160930P00001500 P 09/30/16 1.5 0.00 4.75
RAD 160930P00002000 P 09/30/16 2.0 0.00 4.75
RAD 160930P00002500 P 09/30/16 2.5 0.00 4.75
RAD 160930P00003000 P 09/30/16 3.0 0.00 4.75
RAD 160930P00003500 P 09/30/16 3.5 0.00 4.75
RAD 160930P00004000 P 09/30/16 4.0 0.00 4.75
RAD 160930P00004500 P 09/30/16 4.5 0.00 4.75
RAD 160930P00005000 P 09/30/16 5.0 0.00 2.52
RAD 160930P00005500 P 09/30/16 5.5 0.00 2.42
RAD 160930P00006000 P 09/30/16 6.0 0.00 2.44
RAD 160930P00006500 P 09/30/16 6.5 0.00 4.75
RAD 160930P00007000 P 09/30/16 7.0 0.00 2.27
RAD 160930P00007500 P 09/30/16 7.5 0.00 3.05
RAD 160930P00008000 P 09/30/16 8.0 0.00 4.75
RAD 160930P00008500 P 09/30/16 8.5 0.00 4.75
RAD 160930P00009000 P 09/30/16 9.0 0.00 4.75
RAD 160930P00009500 P 09/30/16 9.5 0.00 4.75
RAD 160930P00010000 P 09/30/16 10.0 2.03 5.00
RAD 160930P00010500 P 09/30/16 10.5 2.51 5.40
RAD 160930P00011000 P 09/30/16 11.0 1.35 6.00
RAD 160930P00011500 P 09/30/16 11.5 1.70 6.00
RAD 160930P00012000 P 09/30/16 12.0 2.25 7.00
RAD 160930P00012500 P 09/30/16 12.5 2.89 7.00
RAD 160930P00013000 P 09/30/16 13.0 3.20 8.00
RAD 160930P00013500 P 09/30/16 13.5 3.70 8.00
RAD 160930P00014000 P 09/30/16 14.0 4.10 8.00
RAD 160930P00014500 P 09/30/16 14.5 5.95 7.55
RAD 161007C00000500 C 10/07/16 0.5 4.85 7.95
RAD 161007C00001000 C 10/07/16 1.0 4.15 8.90
RAD 161007C00001500 C 10/07/16 1.5 3.50 8.00
RAD 161007C00002000 C 10/07/16 2.0 3.15 7.90
RAD 161007C00002500 C 10/07/16 2.5 2.55 7.00
RAD 161007C00003000 C 10/07/16 3.0 2.20 6.95
RAD 161007C00003500 C 10/07/16 3.5 1.60 6.00
RAD 161007C00004000 C 10/07/16 4.0 1.20 5.95
RAD 161007C00004500 C 10/07/16 4.5 1.12 5.00
RAD 161007C00005000 C 10/07/16 5.0 0.62 5.00
RAD 161007C00005500 C 10/07/16 5.5 0.00 4.75
RAD 161007C00006000 C 10/07/16 6.0 0.00 3.65
RAD 161007C00006500 C 10/07/16 6.5 0.00 4.55
RAD 161007C00007000 C 10/07/16 7.0 0.00 2.74
RAD 161007C00007500 C 10/07/16 7.5 0.00 2.52
RAD 161007C00008000 C 10/07/16 8.0 0.00 2.44
RAD 161007C00008500 C 10/07/16 8.5 0.00 0.50
RAD 161007C00009000 C 10/07/16 9.0 0.00 2.37
RAD 161007C00009500 C 10/07/16 9.5 0.00 2.34
RAD 161007C00010000 C 10/07/16 10.0 0.00 2.32
RAD 161007C00010500 C 10/07/16 10.5 0.00 2.31
RAD 161007C00011000 C 10/07/16 11.0 0.00 2.29
RAD 161007C00011500 C 10/07/16 11.5 0.00 4.75
RAD 161007C00012000 C 10/07/16 12.0 0.00 4.75
RAD 161007C00012500 C 10/07/16 12.5 0.00 4.75
RAD 161007C00013000 C 10/07/16 13.0 0.00 4.75
RAD 161007C00013500 C 10/07/16 13.5 0.00 4.75
RAD 161007C00014000 C 10/07/16 14.0 0.00 4.75
RAD 161007C00014500 C 10/07/16 14.5 0.00 3.95
RAD 161007P00000500 P 10/07/16 0.5 0.00 4.35
RAD 161007P00001000 P 10/07/16 1.0 0.00 4.75
RAD 161007P00001500 P 10/07/16 1.5 0.00 4.75
RAD 161007P00002000 P 10/07/16 2.0 0.00 4.75
RAD 161007P00002500 P 10/07/16 2.5 0.00 4.75
RAD 161007P00003000 P 10/07/16 3.0 0.00 4.75
RAD 161007P00003500 P 10/07/16 3.5 0.00 4.75
RAD 161007P00004000 P 10/07/16 4.0 0.00 4.75
RAD 161007P00004500 P 10/07/16 4.5 0.00 4.75
RAD 161007P00005000 P 10/07/16 5.0 0.00 4.75
RAD 161007P00005500 P 10/07/16 5.5 0.00 4.75
RAD 161007P00006000 P 10/07/16 6.0 0.00 2.13
RAD 161007P00006500 P 10/07/16 6.5 0.00 2.15
RAD 161007P00007000 P 10/07/16 7.0 0.00 2.22
RAD 161007P00007500 P 10/07/16 7.5 0.00 2.51
RAD 161007P00008000 P 10/07/16 8.0 0.00 2.94
RAD 161007P00008500 P 10/07/16 8.5 0.00 3.40
RAD 161007P00009000 P 10/07/16 9.0 0.00 3.85
RAD 161007P00009500 P 10/07/16 9.5 0.31 3.95
RAD 161007P00010000 P 10/07/16 10.0 0.10 4.30
RAD 161007P00010500 P 10/07/16 10.5 0.70 5.00
RAD 161007P00011000 P 10/07/16 11.0 1.10 5.00
RAD 161007P00011500 P 10/07/16 11.5 1.70 6.00
RAD 161007P00012000 P 10/07/16 12.0 2.25 6.80
RAD 161007P00012500 P 10/07/16 12.5 2.70 7.00
RAD 161007P00013000 P 10/07/16 13.0 3.25 7.80
RAD 161007P00013500 P 10/07/16 13.5 3.70 8.00
RAD 161007P00014000 P 10/07/16 14.0 4.20 8.75
RAD 161007P00014500 P 10/07/16 14.5 5.00 9.00
RAD 161021C00001000 C 10/21/16 1.0 6.05 7.05
RAD 161021C00002000 C 10/21/16 2.0 5.00 5.95
RAD 161021C00003000 C 10/21/16 3.0 4.00 4.95
RAD 161021C00004000 C 10/21/16 4.0 2.99 3.95
RAD 161021C00005000 C 10/21/16 5.0 2.31 3.05
RAD 161021C00006000 C 10/21/16 6.0 1.30 1.89
RAD 161021C00007000 C 10/21/16 7.0 0.76 1.13
RAD 161021C00008000 C 10/21/16 8.0 0.20 0.22
RAD 161021C00009000 C 10/21/16 9.0 0.00 0.03
RAD 161021C00010000 C 10/21/16 10.0 0.00 0.02
RAD 161021C00011000 C 10/21/16 11.0 0.00 0.02
RAD 161021C00012000 C 10/21/16 12.0 0.00 0.02
RAD 161021C00013000 C 10/21/16 13.0 0.00 0.01
RAD 161021C00014000 C 10/21/16 14.0 0.00 0.01
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 0.02
RAD 161021P00004000 P 10/21/16 4.0 0.01 0.13
RAD 161021P00005000 P 10/21/16 5.0 0.05 0.34
RAD 161021P00006000 P 10/21/16 6.0 0.15 0.44
RAD 161021P00007000 P 10/21/16 7.0 0.38 0.40
RAD 161021P00008000 P 10/21/16 8.0 0.48 1.01
RAD 161021P00009000 P 10/21/16 9.0 1.25 1.83
RAD 161021P00010000 P 10/21/16 10.0 2.10 3.05
RAD 161021P00011000 P 10/21/16 11.0 3.05 4.05
RAD 161021P00012000 P 10/21/16 12.0 4.05 5.05
RAD 161021P00013000 P 10/21/16 13.0 5.10 6.35
RAD 161021P00014000 P 10/21/16 14.0 5.95 7.20
RAD 161021P00015000 P 10/21/16 15.0 7.10 8.20
RAD 170120C00001000 C 01/20/17 1.0 6.05 7.05
RAD 170120C00002000 C 01/20/17 2.0 4.95 5.95
RAD 170120C00003000 C 01/20/17 3.0 4.10 4.95
RAD 170120C00004000 C 01/20/17 4.0 3.05 4.00
RAD 170120C00005000 C 01/20/17 5.0 2.60 3.15
RAD 170120C00006000 C 01/20/17 6.0 1.66 2.25
RAD 170120C00007000 C 01/20/17 7.0 1.20 1.30
RAD 170120C00008000 C 01/20/17 8.0 0.57 0.60
RAD 170120C00009000 C 01/20/17 9.0 0.03 0.04
RAD 170120C00010000 C 01/20/17 10.0 0.01 0.02
RAD 170120C00011000 C 01/20/17 11.0 0.00 0.32
RAD 170120C00012000 C 01/20/17 12.0 0.00 0.02
RAD 170120C00013000 C 01/20/17 13.0 0.00 0.32
RAD 170120C00014000 C 01/20/17 14.0 0.00 0.32
RAD 170120C00015000 C 01/20/17 15.0 0.00 0.01
RAD 170120C00016000 C 01/20/17 16.0 0.00 0.32
RAD 170120P00001000 P 01/20/17 1.0 0.00 0.02
RAD 170120P00002000 P 01/20/17 2.0 0.00 0.03
RAD 170120P00003000 P 01/20/17 3.0 0.01 0.13
RAD 170120P00004000 P 01/20/17 4.0 0.05 0.09
RAD 170120P00005000 P 01/20/17 5.0 0.26 0.30
RAD 170120P00006000 P 01/20/17 6.0 0.40 0.52
RAD 170120P00007000 P 01/20/17 7.0 0.72 0.81
RAD 170120P00008000 P 01/20/17 8.0 0.95 1.25
RAD 170120P00009000 P 01/20/17 9.0 1.50 1.65
RAD 170120P00010000 P 01/20/17 10.0 2.29 3.05
RAD 170120P00011000 P 01/20/17 11.0 3.05 4.05
RAD 170120P00012000 P 01/20/17 12.0 4.05 5.00
RAD 170120P00013000 P 01/20/17 13.0 5.10 6.35
RAD 170120P00014000 P 01/20/17 14.0 5.95 7.20
RAD 170120P00015000 P 01/20/17 15.0 7.10 8.20
RAD 170120P00016000 P 01/20/17 16.0 8.05 9.20
RAD 170421C00001000 C 04/21/17 1.0 5.95 7.05
RAD 170421C00002000 C 04/21/17 2.0 4.95 5.95
RAD 170421C00003000 C 04/21/17 3.0 3.95 4.95
RAD 170421C00004000 C 04/21/17 4.0 3.10 4.05
RAD 170421C00005000 C 04/21/17 5.0 2.26 3.25
RAD 170421C00006000 C 04/21/17 6.0 1.77 2.26
RAD 170421C00007000 C 04/21/17 7.0 1.04 1.58
RAD 170421C00008000 C 04/21/17 8.0 0.60 0.75
RAD 170421C00009000 C 04/21/17 9.0 0.05 0.20
RAD 170421C00010000 C 04/21/17 10.0 0.00 0.33
RAD 170421C00011000 C 04/21/17 11.0 0.00 0.32
RAD 170421C00012000 C 04/21/17 12.0 0.00 0.32
RAD 170421C00013000 C 04/21/17 13.0 0.00 0.32
RAD 170421C00014000 C 04/21/17 14.0 0.00 0.32
RAD 170421C00015000 C 04/21/17 15.0 0.00 0.32
RAD 170421P00001000 P 04/21/17 1.0 0.00 0.32
RAD 170421P00002000 P 04/21/17 2.0 0.00 0.32
RAD 170421P00003000 P 04/21/17 3.0 0.00 0.34
RAD 170421P00004000 P 04/21/17 4.0 0.05 0.43
RAD 170421P00005000 P 04/21/17 5.0 0.17 0.60
RAD 170421P00006000 P 04/21/17 6.0 0.27 0.82
RAD 170421P00007000 P 04/21/17 7.0 0.80 0.90
RAD 170421P00008000 P 04/21/17 8.0 0.90 1.50
RAD 170421P00009000 P 04/21/17 9.0 1.35 1.94
RAD 170421P00010000 P 04/21/17 10.0 2.05 3.05
RAD 170421P00011000 P 04/21/17 11.0 3.05 4.05
RAD 170421P00012000 P 04/21/17 12.0 4.05 5.05
RAD 170421P00013000 P 04/21/17 13.0 5.10 6.35
RAD 170421P00014000 P 04/21/17 14.0 5.95 7.20
RAD 170421P00015000 P 04/21/17 15.0 7.00 8.20
RAD 180119C00003000 C 01/19/18 3.0 3.30 6.30
RAD 180119C00004000 C 01/19/18 4.0 2.04 5.65
RAD 180119C00005000 C 01/19/18 5.0 2.70 3.40
RAD 180119C00007000 C 01/19/18 7.0 1.35 1.50
RAD 180119C00010000 C 01/19/18 10.0 0.07 0.12
RAD 180119C00012000 C 01/19/18 12.0 0.01 0.04
RAD 180119C00015000 C 01/19/18 15.0 0.00 0.02
RAD 180119P00003000 P 01/19/18 3.0 0.00 0.13
RAD 180119P00004000 P 01/19/18 4.0 0.02 0.69
RAD 180119P00005000 P 01/19/18 5.0 0.35 0.45
RAD 180119P00007000 P 01/19/18 7.0 0.85 1.33
RAD 180119P00010000 P 01/19/18 10.0 2.06 3.30
RAD 180119P00012000 P 01/19/18 12.0 2.86 5.45
RAD 180119P00015000 P 01/19/18 15.0 7.00 8.50

OPRA data is delayed 15 minutes.