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 (2014-06-20)Premium Content

Rite Aid Corp (RAD)
As of Jul 24 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RAD 140725C00000500 C 07/25/14 0.5 6.70 7.00
RAD 140725C00001000 C 07/25/14 1.0 6.20 6.50
RAD 140725C00001500 C 07/25/14 1.5 5.70 6.00
RAD 140725C00002000 C 07/25/14 2.0 5.20 5.50
RAD 140725C00002500 C 07/25/14 2.5 4.70 5.00
RAD 140725C00003000 C 07/25/14 3.0 4.20 4.50
RAD 140725C00003500 C 07/25/14 3.5 3.70 4.00
RAD 140725C00004000 C 07/25/14 4.0 3.20 3.50
RAD 140725C00004500 C 07/25/14 4.5 2.65 2.95
RAD 140725C00005000 C 07/25/14 5.0 2.20 2.40
RAD 140725C00005500 C 07/25/14 5.5 1.70 1.95
RAD 140725C00006000 C 07/25/14 6.0 1.20 1.45
RAD 140725C00006500 C 07/25/14 6.5 0.75 0.95
RAD 140725C00007000 C 07/25/14 7.0 0.35 0.45
RAD 140725C00007500 C 07/25/14 7.5 0.00 0.05
RAD 140725C00008000 C 07/25/14 8.0 0.00 0.05
RAD 140725C00008500 C 07/25/14 8.5 0.00 0.05
RAD 140725C00009000 C 07/25/14 9.0 0.00 0.05
RAD 140725C00009500 C 07/25/14 9.5 0.00 0.15
RAD 140725C00010000 C 07/25/14 10.0 0.00 0.15
RAD 140725C00010500 C 07/25/14 10.5 0.00 0.15
RAD 140725C00011000 C 07/25/14 11.0 0.00 0.20
RAD 140725C00011500 C 07/25/14 11.5 0.00 0.20
RAD 140725C00012000 C 07/25/14 12.0 0.00 0.15
RAD 140725C00012500 C 07/25/14 12.5 0.00 0.15
RAD 140725C00013000 C 07/25/14 13.0 0.00 0.15
RAD 140725C00013500 C 07/25/14 13.5 0.00 0.15
RAD 140725C00014000 C 07/25/14 14.0 0.00 0.20
RAD 140725C00014500 C 07/25/14 14.5 0.00 0.20
RAD 140725C00015000 C 07/25/14 15.0 0.00 0.20
RAD 140725C00015500 C 07/25/14 15.5 0.00 0.20
RAD 140725C00016000 C 07/25/14 16.0 0.00 0.20
RAD 140725P00000500 P 07/25/14 0.5 0.00 0.15
RAD 140725P00001000 P 07/25/14 1.0 0.00 0.15
RAD 140725P00001500 P 07/25/14 1.5 0.00 0.15
RAD 140725P00002000 P 07/25/14 2.0 0.00 0.15
RAD 140725P00002500 P 07/25/14 2.5 0.00 0.20
RAD 140725P00003000 P 07/25/14 3.0 0.00 0.20
RAD 140725P00003500 P 07/25/14 3.5 0.00 0.20
RAD 140725P00004000 P 07/25/14 4.0 0.00 0.15
RAD 140725P00004500 P 07/25/14 4.5 0.00 0.15
RAD 140725P00005000 P 07/25/14 5.0 0.00 0.15
RAD 140725P00005500 P 07/25/14 5.5 0.00 0.15
RAD 140725P00006000 P 07/25/14 6.0 0.00 0.15
RAD 140725P00006500 P 07/25/14 6.5 0.00 0.15
RAD 140725P00007000 P 07/25/14 7.0 0.00 0.05
RAD 140725P00007500 P 07/25/14 7.5 0.10 0.20
RAD 140725P00008000 P 07/25/14 8.0 0.55 0.70
RAD 140725P00008500 P 07/25/14 8.5 1.05 1.30
RAD 140725P00009000 P 07/25/14 9.0 1.55 1.80
RAD 140725P00009500 P 07/25/14 9.5 2.05 2.35
RAD 140725P00010000 P 07/25/14 10.0 2.55 2.90
RAD 140725P00010500 P 07/25/14 10.5 3.00 3.30
RAD 140725P00011000 P 07/25/14 11.0 3.50 3.80
RAD 140725P00011500 P 07/25/14 11.5 4.00 4.30
RAD 140725P00012000 P 07/25/14 12.0 4.50 4.80
RAD 140725P00012500 P 07/25/14 12.5 5.00 5.30
RAD 140725P00013000 P 07/25/14 13.0 5.50 5.80
RAD 140725P00013500 P 07/25/14 13.5 6.00 6.30
RAD 140725P00014000 P 07/25/14 14.0 6.50 6.80
RAD 140725P00014500 P 07/25/14 14.5 7.00 7.30
RAD 140725P00015000 P 07/25/14 15.0 7.50 7.80
RAD 140725P00015500 P 07/25/14 15.5 8.00 8.30
RAD 140725P00016000 P 07/25/14 16.0 8.50 8.80
RAD 140801C00000500 C 08/01/14 0.5 6.70 7.00
RAD 140801C00001000 C 08/01/14 1.0 6.20 6.50
RAD 140801C00001500 C 08/01/14 1.5 5.70 6.00
RAD 140801C00002000 C 08/01/14 2.0 5.20 5.50
RAD 140801C00002500 C 08/01/14 2.5 4.70 5.00
RAD 140801C00003000 C 08/01/14 3.0 4.20 4.50
RAD 140801C00003500 C 08/01/14 3.5 3.70 4.00
RAD 140801C00004000 C 08/01/14 4.0 3.20 3.50
RAD 140801C00004500 C 08/01/14 4.5 2.65 3.00
RAD 140801C00005000 C 08/01/14 5.0 2.15 2.50
RAD 140801C00005500 C 08/01/14 5.5 1.70 1.95
RAD 140801C00006000 C 08/01/14 6.0 1.25 1.45
RAD 140801C00006500 C 08/01/14 6.5 0.75 0.95
RAD 140801C00007000 C 08/01/14 7.0 0.40 0.50
RAD 140801C00007500 C 08/01/14 7.5 0.10 0.15
RAD 140801C00008000 C 08/01/14 8.0 0.00 0.05
RAD 140801C00008500 C 08/01/14 8.5 0.00 0.05
RAD 140801C00009000 C 08/01/14 9.0 0.00 0.05
RAD 140801C00009500 C 08/01/14 9.5 0.00 0.15
RAD 140801C00010000 C 08/01/14 10.0 0.00 0.15
RAD 140801C00010500 C 08/01/14 10.5 0.00 0.15
RAD 140801C00011000 C 08/01/14 11.0 0.00 0.15
RAD 140801C00011500 C 08/01/14 11.5 0.00 0.15
RAD 140801C00012000 C 08/01/14 12.0 0.00 0.15
RAD 140801C00012500 C 08/01/14 12.5 0.00 0.15
RAD 140801C00013000 C 08/01/14 13.0 0.00 0.15
RAD 140801C00013500 C 08/01/14 13.5 0.00 0.15
RAD 140801C00014000 C 08/01/14 14.0 0.00 0.15
RAD 140801C00014500 C 08/01/14 14.5 0.00 0.15
RAD 140801C00015000 C 08/01/14 15.0 0.00 0.15
RAD 140801P00000500 P 08/01/14 0.5 0.00 0.05
RAD 140801P00001000 P 08/01/14 1.0 0.00 0.15
RAD 140801P00001500 P 08/01/14 1.5 0.00 0.05
RAD 140801P00002000 P 08/01/14 2.0 0.00 0.15
RAD 140801P00002500 P 08/01/14 2.5 0.00 0.15
RAD 140801P00003000 P 08/01/14 3.0 0.00 0.15
RAD 140801P00003500 P 08/01/14 3.5 0.00 0.15
RAD 140801P00004000 P 08/01/14 4.0 0.00 0.15
RAD 140801P00004500 P 08/01/14 4.5 0.00 0.15
RAD 140801P00005000 P 08/01/14 5.0 0.00 0.15
RAD 140801P00005500 P 08/01/14 5.5 0.00 0.15
RAD 140801P00006000 P 08/01/14 6.0 0.00 0.15
RAD 140801P00006500 P 08/01/14 6.5 0.00 0.05
RAD 140801P00007000 P 08/01/14 7.0 0.00 0.10
RAD 140801P00007500 P 08/01/14 7.5 0.20 0.25
RAD 140801P00008000 P 08/01/14 8.0 0.55 0.80
RAD 140801P00008500 P 08/01/14 8.5 1.05 1.30
RAD 140801P00009000 P 08/01/14 9.0 1.55 1.80
RAD 140801P00009500 P 08/01/14 9.5 2.05 2.30
RAD 140801P00010000 P 08/01/14 10.0 2.55 2.85
RAD 140801P00010500 P 08/01/14 10.5 3.00 3.30
RAD 140801P00011000 P 08/01/14 11.0 3.50 3.80
RAD 140801P00011500 P 08/01/14 11.5 4.00 4.30
RAD 140801P00012000 P 08/01/14 12.0 4.50 4.80
RAD 140801P00012500 P 08/01/14 12.5 5.00 5.30
RAD 140801P00013000 P 08/01/14 13.0 5.50 5.80
RAD 140801P00013500 P 08/01/14 13.5 6.00 6.30
RAD 140801P00014000 P 08/01/14 14.0 6.50 6.80
RAD 140801P00014500 P 08/01/14 14.5 7.00 7.30
RAD 140801P00015000 P 08/01/14 15.0 7.50 7.80
RAD 140808C00000500 C 08/08/14 0.5 6.60 7.10
RAD 140808C00001000 C 08/08/14 1.0 6.10 6.60
RAD 140808C00001500 C 08/08/14 1.5 5.60 6.10
RAD 140808C00002000 C 08/08/14 2.0 5.10 5.60
RAD 140808C00002500 C 08/08/14 2.5 4.60 5.00
RAD 140808C00003000 C 08/08/14 3.0 4.10 4.50
RAD 140808C00003500 C 08/08/14 3.5 3.60 4.00
RAD 140808C00004000 C 08/08/14 4.0 3.10 3.50
RAD 140808C00004500 C 08/08/14 4.5 2.60 3.00
RAD 140808C00005000 C 08/08/14 5.0 2.10 2.50
RAD 140808C00005500 C 08/08/14 5.5 1.75 1.95
RAD 140808C00006000 C 08/08/14 6.0 1.35 1.45
RAD 140808C00006500 C 08/08/14 6.5 0.75 1.00
RAD 140808C00007000 C 08/08/14 7.0 0.40 0.55
RAD 140808C00007500 C 08/08/14 7.5 0.10 0.15
RAD 140808C00008000 C 08/08/14 8.0 0.00 0.05
RAD 140808C00008500 C 08/08/14 8.5 0.00 0.15
RAD 140808C00009000 C 08/08/14 9.0 0.00 0.15
RAD 140808C00009500 C 08/08/14 9.5 0.00 0.15
RAD 140808C00010000 C 08/08/14 10.0 0.00 0.15
RAD 140808C00010500 C 08/08/14 10.5 0.00 0.15
RAD 140808C00011000 C 08/08/14 11.0 0.00 0.15
RAD 140808C00011500 C 08/08/14 11.5 0.00 0.15
RAD 140808C00012000 C 08/08/14 12.0 0.00 0.15
RAD 140808C00012500 C 08/08/14 12.5 0.00 0.15
RAD 140808C00013000 C 08/08/14 13.0 0.00 0.15
RAD 140808C00013500 C 08/08/14 13.5 0.00 0.15
RAD 140808C00014000 C 08/08/14 14.0 0.00 0.15
RAD 140808P00000500 P 08/08/14 0.5 0.00 0.15
RAD 140808P00001000 P 08/08/14 1.0 0.00 0.15
RAD 140808P00001500 P 08/08/14 1.5 0.00 0.15
RAD 140808P00002000 P 08/08/14 2.0 0.00 0.15
RAD 140808P00002500 P 08/08/14 2.5 0.00 0.15
RAD 140808P00003000 P 08/08/14 3.0 0.00 0.15
RAD 140808P00003500 P 08/08/14 3.5 0.00 0.15
RAD 140808P00004000 P 08/08/14 4.0 0.00 0.15
RAD 140808P00004500 P 08/08/14 4.5 0.00 0.15
RAD 140808P00005000 P 08/08/14 5.0 0.00 0.15
RAD 140808P00005500 P 08/08/14 5.5 0.00 0.15
RAD 140808P00006000 P 08/08/14 6.0 0.00 0.15
RAD 140808P00006500 P 08/08/14 6.5 0.00 0.05
RAD 140808P00007000 P 08/08/14 7.0 0.05 0.10
RAD 140808P00007500 P 08/08/14 7.5 0.25 0.30
RAD 140808P00008000 P 08/08/14 8.0 0.55 0.80
RAD 140808P00008500 P 08/08/14 8.5 1.05 1.30
RAD 140808P00009000 P 08/08/14 9.0 1.55 1.80
RAD 140808P00009500 P 08/08/14 9.5 2.00 2.40
RAD 140808P00010000 P 08/08/14 10.0 2.50 2.90
RAD 140808P00010500 P 08/08/14 10.5 3.00 3.40
RAD 140808P00011000 P 08/08/14 11.0 3.50 3.90
RAD 140808P00011500 P 08/08/14 11.5 4.00 4.40
RAD 140808P00012000 P 08/08/14 12.0 4.50 4.90
RAD 140808P00012500 P 08/08/14 12.5 5.00 5.40
RAD 140808P00013000 P 08/08/14 13.0 5.40 5.90
RAD 140808P00013500 P 08/08/14 13.5 5.90 6.40
RAD 140808P00014000 P 08/08/14 14.0 6.40 6.90
RAD 140816C00001000 C 08/16/14 1.0 6.30 6.50
RAD 140816C00002000 C 08/16/14 2.0 5.30 5.50
RAD 140816C00002500 C 08/16/14 2.5 4.80 5.00
RAD 140816C00003000 C 08/16/14 3.0 4.30 4.50
RAD 140816C00003500 C 08/16/14 3.5 3.80 4.00
RAD 140816C00004000 C 08/16/14 4.0 3.30 3.50
RAD 140816C00004500 C 08/16/14 4.5 2.80 2.95
RAD 140816C00005000 C 08/16/14 5.0 2.30 2.45
RAD 140816C00005500 C 08/16/14 5.5 1.80 1.95
RAD 140816C00006000 C 08/16/14 6.0 1.30 1.45
RAD 140816C00006500 C 08/16/14 6.5 0.80 1.00
RAD 140816C00007000 C 08/16/14 7.0 0.45 0.55
RAD 140816C00007500 C 08/16/14 7.5 0.20 0.25
RAD 140816C00008000 C 08/16/14 8.0 0.05 0.10
RAD 140816C00008500 C 08/16/14 8.5 0.00 0.10
RAD 140816C00009000 C 08/16/14 9.0 0.00 0.05
RAD 140816C00009500 C 08/16/14 9.5 0.00 0.10
RAD 140816C00010000 C 08/16/14 10.0 0.00 0.10
RAD 140816C00010500 C 08/16/14 10.5 0.00 0.10
RAD 140816C00011000 C 08/16/14 11.0 0.00 0.10
RAD 140816C00011500 C 08/16/14 11.5 0.00 0.10
RAD 140816C00012000 C 08/16/14 12.0 0.00 0.10
RAD 140816C00013000 C 08/16/14 13.0 0.00 0.10
RAD 140816C00014000 C 08/16/14 14.0 0.00 0.10
RAD 140816P00001000 P 08/16/14 1.0 0.00 0.10
RAD 140816P00002000 P 08/16/14 2.0 0.00 0.10
RAD 140816P00002500 P 08/16/14 2.5 0.00 0.10
RAD 140816P00003000 P 08/16/14 3.0 0.00 0.10
RAD 140816P00003500 P 08/16/14 3.5 0.00 0.10
RAD 140816P00004000 P 08/16/14 4.0 0.00 0.10
RAD 140816P00004500 P 08/16/14 4.5 0.00 0.10
RAD 140816P00005000 P 08/16/14 5.0 0.00 0.10
RAD 140816P00005500 P 08/16/14 5.5 0.00 0.10
RAD 140816P00006000 P 08/16/14 6.0 0.00 0.10
RAD 140816P00006500 P 08/16/14 6.5 0.00 0.10
RAD 140816P00007000 P 08/16/14 7.0 0.10 0.15
RAD 140816P00007500 P 08/16/14 7.5 0.30 0.35
RAD 140816P00008000 P 08/16/14 8.0 0.60 0.75
RAD 140816P00008500 P 08/16/14 8.5 1.05 1.25
RAD 140816P00009000 P 08/16/14 9.0 1.55 1.70
RAD 140816P00009500 P 08/16/14 9.5 2.05 2.20
RAD 140816P00010000 P 08/16/14 10.0 2.55 2.70
RAD 140816P00010500 P 08/16/14 10.5 3.00 3.20
RAD 140816P00011000 P 08/16/14 11.0 3.50 3.70
RAD 140816P00011500 P 08/16/14 11.5 4.00 4.20
RAD 140816P00012000 P 08/16/14 12.0 4.50 4.70
RAD 140816P00013000 P 08/16/14 13.0 5.50 5.70
RAD 140816P00014000 P 08/16/14 14.0 6.50 6.70
RAD 140822C00000500 C 08/22/14 0.5 6.60 7.00
RAD 140822C00001000 C 08/22/14 1.0 6.10 6.50
RAD 140822C00001500 C 08/22/14 1.5 5.60 6.10
RAD 140822C00002000 C 08/22/14 2.0 5.10 5.50
RAD 140822C00002500 C 08/22/14 2.5 4.60 5.00
RAD 140822C00003000 C 08/22/14 3.0 4.10 4.50
RAD 140822C00003500 C 08/22/14 3.5 3.60 4.00
RAD 140822C00004000 C 08/22/14 4.0 3.10 3.50
RAD 140822C00004500 C 08/22/14 4.5 2.70 3.00
RAD 140822C00005000 C 08/22/14 5.0 2.20 2.45
RAD 140822C00005500 C 08/22/14 5.5 1.75 1.95
RAD 140822C00006000 C 08/22/14 6.0 1.25 1.50
RAD 140822C00006500 C 08/22/14 6.5 0.80 1.00
RAD 140822C00007000 C 08/22/14 7.0 0.50 0.60
RAD 140822C00007500 C 08/22/14 7.5 0.20 0.25
RAD 140822C00008000 C 08/22/14 8.0 0.05 0.10
RAD 140822C00008500 C 08/22/14 8.5 0.00 0.05
RAD 140822C00009000 C 08/22/14 9.0 0.00 0.15
RAD 140822C00009500 C 08/22/14 9.5 0.00 0.15
RAD 140822C00010000 C 08/22/14 10.0 0.00 0.15
RAD 140822C00010500 C 08/22/14 10.5 0.00 0.15
RAD 140822C00011000 C 08/22/14 11.0 0.00 0.15
RAD 140822C00011500 C 08/22/14 11.5 0.00 0.15
RAD 140822C00012000 C 08/22/14 12.0 0.00 0.15
RAD 140822C00012500 C 08/22/14 12.5 0.00 0.05
RAD 140822C00013000 C 08/22/14 13.0 0.00 0.05
RAD 140822C00013500 C 08/22/14 13.5 0.00 0.15
RAD 140822C00014000 C 08/22/14 14.0 0.00 0.15
RAD 140822P00000500 P 08/22/14 0.5 0.00 0.15
RAD 140822P00001000 P 08/22/14 1.0 0.00 0.05
RAD 140822P00001500 P 08/22/14 1.5 0.00 0.15
RAD 140822P00002000 P 08/22/14 2.0 0.00 0.15
RAD 140822P00002500 P 08/22/14 2.5 0.00 0.15
RAD 140822P00003000 P 08/22/14 3.0 0.00 0.15
RAD 140822P00003500 P 08/22/14 3.5 0.00 0.15
RAD 140822P00004000 P 08/22/14 4.0 0.00 0.15
RAD 140822P00004500 P 08/22/14 4.5 0.00 0.15
RAD 140822P00005000 P 08/22/14 5.0 0.00 0.15
RAD 140822P00005500 P 08/22/14 5.5 0.00 0.10
RAD 140822P00006000 P 08/22/14 6.0 0.00 0.15
RAD 140822P00006500 P 08/22/14 6.5 0.00 0.10
RAD 140822P00007000 P 08/22/14 7.0 0.10 0.20
RAD 140822P00007500 P 08/22/14 7.5 0.30 0.40
RAD 140822P00008000 P 08/22/14 8.0 0.65 0.85
RAD 140822P00008500 P 08/22/14 8.5 1.05 1.30
RAD 140822P00009000 P 08/22/14 9.0 1.55 1.80
RAD 140822P00009500 P 08/22/14 9.5 2.05 2.30
RAD 140822P00010000 P 08/22/14 10.0 2.55 2.80
RAD 140822P00010500 P 08/22/14 10.5 3.00 3.40
RAD 140822P00011000 P 08/22/14 11.0 3.50 3.90
RAD 140822P00011500 P 08/22/14 11.5 4.00 4.30
RAD 140822P00012000 P 08/22/14 12.0 4.50 4.90
RAD 140822P00012500 P 08/22/14 12.5 5.00 5.40
RAD 140822P00013000 P 08/22/14 13.0 5.50 5.90
RAD 140822P00013500 P 08/22/14 13.5 6.00 6.40
RAD 140822P00014000 P 08/22/14 14.0 6.50 6.90
RAD 140829C00000500 C 08/29/14 0.5 6.60 7.10
RAD 140829C00001000 C 08/29/14 1.0 6.10 6.60
RAD 140829C00001500 C 08/29/14 1.5 5.60 6.10
RAD 140829C00002000 C 08/29/14 2.0 5.10 5.60
RAD 140829C00002500 C 08/29/14 2.5 4.60 5.00
RAD 140829C00003000 C 08/29/14 3.0 4.10 4.50
RAD 140829C00003500 C 08/29/14 3.5 3.60 4.00
RAD 140829C00004000 C 08/29/14 4.0 3.10 3.50
RAD 140829C00004500 C 08/29/14 4.5 2.75 2.95
RAD 140829C00005000 C 08/29/14 5.0 2.25 2.50
RAD 140829C00005500 C 08/29/14 5.5 1.75 2.00
RAD 140829C00006000 C 08/29/14 6.0 1.25 1.50
RAD 140829C00006500 C 08/29/14 6.5 0.80 1.05
RAD 140829C00007000 C 08/29/14 7.0 0.50 0.65
RAD 140829C00007500 C 08/29/14 7.5 0.25 0.35
RAD 140829C00008000 C 08/29/14 8.0 0.10 0.15
RAD 140829C00008500 C 08/29/14 8.5 0.00 0.10
RAD 140829C00009000 C 08/29/14 9.0 0.00 0.15
RAD 140829C00009500 C 08/29/14 9.5 0.00 0.15
RAD 140829C00010000 C 08/29/14 10.0 0.00 0.15
RAD 140829C00010500 C 08/29/14 10.5 0.00 0.15
RAD 140829C00011000 C 08/29/14 11.0 0.00 0.15
RAD 140829C00011500 C 08/29/14 11.5 0.00 0.15
RAD 140829C00012000 C 08/29/14 12.0 0.00 0.15
RAD 140829C00012500 C 08/29/14 12.5 0.00 0.15
RAD 140829C00013000 C 08/29/14 13.0 0.00 0.15
RAD 140829C00013500 C 08/29/14 13.5 0.00 0.15
RAD 140829C00014000 C 08/29/14 14.0 0.00 0.15
RAD 140829C00014500 C 08/29/14 14.5 0.00 0.10
RAD 140829P00000500 P 08/29/14 0.5 0.00 0.15
RAD 140829P00001000 P 08/29/14 1.0 0.00 0.15
RAD 140829P00001500 P 08/29/14 1.5 0.00 0.15
RAD 140829P00002000 P 08/29/14 2.0 0.00 0.15
RAD 140829P00002500 P 08/29/14 2.5 0.00 0.15
RAD 140829P00003000 P 08/29/14 3.0 0.00 0.10
RAD 140829P00003500 P 08/29/14 3.5 0.00 0.15
RAD 140829P00004000 P 08/29/14 4.0 0.00 0.15
RAD 140829P00004500 P 08/29/14 4.5 0.00 0.15
RAD 140829P00005000 P 08/29/14 5.0 0.00 0.15
RAD 140829P00005500 P 08/29/14 5.5 0.00 0.15
RAD 140829P00006000 P 08/29/14 6.0 0.00 0.15
RAD 140829P00006500 P 08/29/14 6.5 0.05 0.15
RAD 140829P00007000 P 08/29/14 7.0 0.15 0.20
RAD 140829P00007500 P 08/29/14 7.5 0.35 0.45
RAD 140829P00008000 P 08/29/14 8.0 0.65 0.85
RAD 140829P00008500 P 08/29/14 8.5 1.10 1.30
RAD 140829P00009000 P 08/29/14 9.0 1.55 1.80
RAD 140829P00009500 P 08/29/14 9.5 2.05 2.30
RAD 140829P00010000 P 08/29/14 10.0 2.55 2.80
RAD 140829P00010500 P 08/29/14 10.5 3.00 3.40
RAD 140829P00011000 P 08/29/14 11.0 3.50 3.90
RAD 140829P00011500 P 08/29/14 11.5 4.00 4.40
RAD 140829P00012000 P 08/29/14 12.0 4.50 4.90
RAD 140829P00012500 P 08/29/14 12.5 5.00 5.40
RAD 140829P00013000 P 08/29/14 13.0 5.50 5.90
RAD 140829P00013500 P 08/29/14 13.5 5.90 6.40
RAD 140829P00014000 P 08/29/14 14.0 6.50 6.90
RAD 140829P00014500 P 08/29/14 14.5 6.90 7.40
RAD 140905C00000500 C 09/05/14 0.5 6.60 7.10
RAD 140905C00001000 C 09/05/14 1.0 6.00 8.60
RAD 140905C00001500 C 09/05/14 1.5 3.60 8.10
RAD 140905C00002000 C 09/05/14 2.0 5.10 5.60
RAD 140905C00002500 C 09/05/14 2.5 4.50 5.10
RAD 140905C00003000 C 09/05/14 3.0 4.00 4.60
RAD 140905C00003500 C 09/05/14 3.5 3.70 4.10
RAD 140905C00004000 C 09/05/14 4.0 3.00 3.60
RAD 140905C00004500 C 09/05/14 4.5 2.55 3.10
RAD 140905C00005000 C 09/05/14 5.0 2.15 2.55
RAD 140905C00005500 C 09/05/14 5.5 0.40 4.10
RAD 140905C00006000 C 09/05/14 6.0 1.10 1.80
RAD 140905C00006500 C 09/05/14 6.5 0.65 1.50
RAD 140905C00007000 C 09/05/14 7.0 0.55 0.75
RAD 140905C00007500 C 09/05/14 7.5 0.25 0.35
RAD 140905C00008000 C 09/05/14 8.0 0.10 0.20
RAD 140905C00008500 C 09/05/14 8.5 0.00 0.25
RAD 140905C00009000 C 09/05/14 9.0 0.00 0.25
RAD 140905C00009500 C 09/05/14 9.5 0.00 0.25
RAD 140905C00010000 C 09/05/14 10.0 0.00 0.25
RAD 140905C00010500 C 09/05/14 10.5 0.00 0.25
RAD 140905C00011000 C 09/05/14 11.0 0.00 0.25
RAD 140905C00011500 C 09/05/14 11.5 0.00 0.25
RAD 140905C00012000 C 09/05/14 12.0 0.00 0.25
RAD 140905C00012500 C 09/05/14 12.5 0.00 0.25
RAD 140905C00013000 C 09/05/14 13.0 0.00 0.25
RAD 140905C00013500 C 09/05/14 13.5 0.00 0.25
RAD 140905C00014000 C 09/05/14 14.0 0.00 0.25
RAD 140905C00014500 C 09/05/14 14.5 0.00 0.25
RAD 140905P00000500 P 09/05/14 0.5 0.00 0.25
RAD 140905P00001000 P 09/05/14 1.0 0.00 0.25
RAD 140905P00001500 P 09/05/14 1.5 0.00 0.25
RAD 140905P00002000 P 09/05/14 2.0 0.00 0.25
RAD 140905P00002500 P 09/05/14 2.5 0.00 0.25
RAD 140905P00003000 P 09/05/14 3.0 0.00 0.25
RAD 140905P00003500 P 09/05/14 3.5 0.00 0.25
RAD 140905P00004000 P 09/05/14 4.0 0.00 0.25
RAD 140905P00004500 P 09/05/14 4.5 0.00 0.25
RAD 140905P00005000 P 09/05/14 5.0 0.00 0.25
RAD 140905P00005500 P 09/05/14 5.5 0.00 0.25
RAD 140905P00006000 P 09/05/14 6.0 0.00 0.25
RAD 140905P00006500 P 09/05/14 6.5 0.05 0.30
RAD 140905P00007000 P 09/05/14 7.0 0.15 0.35
RAD 140905P00007500 P 09/05/14 7.5 0.40 0.55
RAD 140905P00008000 P 09/05/14 8.0 0.65 1.05
RAD 140905P00008500 P 09/05/14 8.5 1.05 1.75
RAD 140905P00009000 P 09/05/14 9.0 0.75 3.80
RAD 140905P00009500 P 09/05/14 9.5 0.40 4.40
RAD 140905P00010000 P 09/05/14 10.0 2.50 2.95
RAD 140905P00010500 P 09/05/14 10.5 2.95 3.50
RAD 140905P00011000 P 09/05/14 11.0 3.40 4.00
RAD 140905P00011500 P 09/05/14 11.5 3.90 5.20
RAD 140905P00012000 P 09/05/14 12.0 2.40 6.80
RAD 140905P00012500 P 09/05/14 12.5 4.90 5.50
RAD 140905P00013000 P 09/05/14 13.0 5.40 6.00
RAD 140905P00013500 P 09/05/14 13.5 5.90 6.50
RAD 140905P00014000 P 09/05/14 14.0 6.40 6.90
RAD 140905P00014500 P 09/05/14 14.5 6.80 7.40
RAD 140920C00001000 C 09/20/14 1.0 6.00 6.50
RAD 140920C00002000 C 09/20/14 2.0 5.10 5.50
RAD 140920C00003000 C 09/20/14 3.0 4.10 4.50
RAD 140920C00004000 C 09/20/14 4.0 3.20 3.50
RAD 140920C00005000 C 09/20/14 5.0 2.25 2.50
RAD 140920C00006000 C 09/20/14 6.0 1.35 1.55
RAD 140920C00007000 C 09/20/14 7.0 0.65 0.75
RAD 140920C00008000 C 09/20/14 8.0 0.20 0.25
RAD 140920C00009000 C 09/20/14 9.0 0.00 0.10
RAD 140920C00010000 C 09/20/14 10.0 0.00 0.15
RAD 140920C00011000 C 09/20/14 11.0 0.00 0.15
RAD 140920C00012000 C 09/20/14 12.0 0.00 0.15
RAD 140920C00013000 C 09/20/14 13.0 0.00 0.15
RAD 140920C00014000 C 09/20/14 14.0 0.00 0.15
RAD 140920P00001000 P 09/20/14 1.0 0.00 0.15
RAD 140920P00002000 P 09/20/14 2.0 0.00 0.15
RAD 140920P00003000 P 09/20/14 3.0 0.00 0.15
RAD 140920P00004000 P 09/20/14 4.0 0.00 0.15
RAD 140920P00005000 P 09/20/14 5.0 0.00 0.15
RAD 140920P00006000 P 09/20/14 6.0 0.05 0.10
RAD 140920P00007000 P 09/20/14 7.0 0.25 0.30
RAD 140920P00008000 P 09/20/14 8.0 0.80 0.90
RAD 140920P00009000 P 09/20/14 9.0 1.60 1.85
RAD 140920P00010000 P 09/20/14 10.0 2.55 2.80
RAD 140920P00011000 P 09/20/14 11.0 3.50 3.70
RAD 140920P00012000 P 09/20/14 12.0 4.50 4.80
RAD 140920P00013000 P 09/20/14 13.0 5.50 5.90
RAD 140920P00014000 P 09/20/14 14.0 6.50 6.90
RAD 141018C00001000 C 10/18/14 1.0 6.20 6.50
RAD 141018C00002000 C 10/18/14 2.0 5.20 5.50
RAD 141018C00002500 C 10/18/14 2.5 4.70 5.00
RAD 141018C00003000 C 10/18/14 3.0 4.20 4.50
RAD 141018C00004000 C 10/18/14 4.0 3.20 3.50
RAD 141018C00005000 C 10/18/14 5.0 2.30 2.50
RAD 141018C00006000 C 10/18/14 6.0 1.50 1.60
RAD 141018C00007000 C 10/18/14 7.0 0.75 0.85
RAD 141018C00008000 C 10/18/14 8.0 0.30 0.35
RAD 141018C00009000 C 10/18/14 9.0 0.10 0.15
RAD 141018C00010000 C 10/18/14 10.0 0.00 0.10
RAD 141018C00011000 C 10/18/14 11.0 0.00 0.10
RAD 141018C00012000 C 10/18/14 12.0 0.00 0.10
RAD 141018C00013000 C 10/18/14 13.0 0.00 0.10
RAD 141018C00014000 C 10/18/14 14.0 0.00 0.10
RAD 141018C00015000 C 10/18/14 15.0 0.00 0.10
RAD 141018P00001000 P 10/18/14 1.0 0.00 0.10
RAD 141018P00002000 P 10/18/14 2.0 0.00 0.10
RAD 141018P00002500 P 10/18/14 2.5 0.00 0.15
RAD 141018P00003000 P 10/18/14 3.0 0.00 0.10
RAD 141018P00004000 P 10/18/14 4.0 0.00 0.10
RAD 141018P00005000 P 10/18/14 5.0 0.00 0.10
RAD 141018P00006000 P 10/18/14 6.0 0.10 0.20
RAD 141018P00007000 P 10/18/14 7.0 0.35 0.45
RAD 141018P00008000 P 10/18/14 8.0 0.90 0.95
RAD 141018P00009000 P 10/18/14 9.0 1.65 1.90
RAD 141018P00010000 P 10/18/14 10.0 2.60 2.80
RAD 141018P00011000 P 10/18/14 11.0 3.50 3.70
RAD 141018P00012000 P 10/18/14 12.0 4.50 4.80
RAD 141018P00013000 P 10/18/14 13.0 5.50 5.80
RAD 141018P00014000 P 10/18/14 14.0 6.50 6.80
RAD 141018P00015000 P 10/18/14 15.0 7.50 7.80
RAD 150117C00000500 C 01/17/15 0.5 6.60 7.00
RAD 150117C00001000 C 01/17/15 1.0 6.10 6.50
RAD 150117C00001500 C 01/17/15 1.5 5.60 6.00
RAD 150117C00002000 C 01/17/15 2.0 5.10 5.50
RAD 150117C00002500 C 01/17/15 2.5 4.70 5.00
RAD 150117C00003000 C 01/17/15 3.0 4.30 4.50
RAD 150117C00003500 C 01/17/15 3.5 3.70 4.00
RAD 150117C00004000 C 01/17/15 4.0 3.30 3.50
RAD 150117C00004500 C 01/17/15 4.5 2.85 3.00
RAD 150117C00005000 C 01/17/15 5.0 2.45 2.60
RAD 150117C00005500 C 01/17/15 5.5 2.05 2.15
RAD 150117C00006000 C 01/17/15 6.0 1.55 1.75
RAD 150117C00007000 C 01/17/15 7.0 1.00 1.10
RAD 150117C00008000 C 01/17/15 8.0 0.55 0.65
RAD 150117C00009000 C 01/17/15 9.0 0.30 0.35
RAD 150117C00010000 C 01/17/15 10.0 0.15 0.20
RAD 150117C00011000 C 01/17/15 11.0 0.10 0.15
RAD 150117C00012000 C 01/17/15 12.0 0.05 0.10
RAD 150117C00013000 C 01/17/15 13.0 0.00 0.15
RAD 150117C00014000 C 01/17/15 14.0 0.00 0.10
RAD 150117C00015000 C 01/17/15 15.0 0.00 0.10
RAD 150117P00000500 P 01/17/15 0.5 0.00 0.05
RAD 150117P00001000 P 01/17/15 1.0 0.00 0.05
RAD 150117P00001500 P 01/17/15 1.5 0.00 0.10
RAD 150117P00002000 P 01/17/15 2.0 0.00 0.10
RAD 150117P00002500 P 01/17/15 2.5 0.00 0.10
RAD 150117P00003000 P 01/17/15 3.0 0.00 0.05
RAD 150117P00003500 P 01/17/15 3.5 0.00 0.10
RAD 150117P00004000 P 01/17/15 4.0 0.00 0.15
RAD 150117P00004500 P 01/17/15 4.5 0.05 0.15
RAD 150117P00005000 P 01/17/15 5.0 0.05 0.20
RAD 150117P00005500 P 01/17/15 5.5 0.15 0.25
RAD 150117P00006000 P 01/17/15 6.0 0.25 0.30
RAD 150117P00007000 P 01/17/15 7.0 0.60 0.70
RAD 150117P00008000 P 01/17/15 8.0 1.15 1.25
RAD 150117P00009000 P 01/17/15 9.0 1.85 2.00
RAD 150117P00010000 P 01/17/15 10.0 2.70 3.00
RAD 150117P00011000 P 01/17/15 11.0 3.60 3.90
RAD 150117P00012000 P 01/17/15 12.0 4.60 4.90
RAD 150117P00013000 P 01/17/15 13.0 5.50 5.80
RAD 150117P00014000 P 01/17/15 14.0 6.50 6.80
RAD 150117P00015000 P 01/17/15 15.0 7.50 7.80
RAD 160115C00001500 C 01/15/16 1.5 5.50 6.30
RAD 160115C00002000 C 01/15/16 2.0 5.00 5.70
RAD 160115C00002500 C 01/15/16 2.5 4.50 5.20
RAD 160115C00003000 C 01/15/16 3.0 4.30 4.80
RAD 160115C00003500 C 01/15/16 3.5 3.60 4.30
RAD 160115C00004000 C 01/15/16 4.0 3.40 3.80
RAD 160115C00004500 C 01/15/16 4.5 3.10 3.50
RAD 160115C00005000 C 01/15/16 5.0 2.70 3.10
RAD 160115C00005500 C 01/15/16 5.5 2.55 2.65
RAD 160115C00007000 C 01/15/16 7.0 1.70 1.80
RAD 160115C00010000 C 01/15/16 10.0 0.80 0.85
RAD 160115C00012000 C 01/15/16 12.0 0.40 0.70
RAD 160115C00015000 C 01/15/16 15.0 0.25 0.40
RAD 160115P00001500 P 01/15/16 1.5 0.00 0.20
RAD 160115P00002000 P 01/15/16 2.0 0.00 0.20
RAD 160115P00002500 P 01/15/16 2.5 0.00 0.25
RAD 160115P00003000 P 01/15/16 3.0 0.00 0.10
RAD 160115P00003500 P 01/15/16 3.5 0.05 0.30
RAD 160115P00004000 P 01/15/16 4.0 0.10 0.30
RAD 160115P00004500 P 01/15/16 4.5 0.15 0.55
RAD 160115P00005000 P 01/15/16 5.0 0.35 0.60
RAD 160115P00005500 P 01/15/16 5.5 0.50 0.70
RAD 160115P00007000 P 01/15/16 7.0 1.15 1.40
RAD 160115P00010000 P 01/15/16 10.0 3.10 3.70
RAD 160115P00012000 P 01/15/16 12.0 4.80 5.40
RAD 160115P00015000 P 01/15/16 15.0 7.50 8.20

OPRA data is delayed 15 minutes.