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 25 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RAD 160527C00001000 C 05/27/16 1.0 4.30 8.00
RAD 160527C00001500 C 05/27/16 1.5 3.75 7.60
RAD 160527C00002000 C 05/27/16 2.0 3.35 7.00
RAD 160527C00002500 C 05/27/16 2.5 2.87 6.60
RAD 160527C00003000 C 05/27/16 3.0 2.47 6.10
RAD 160527C00003500 C 05/27/16 3.5 1.87 5.60
RAD 160527C00004000 C 05/27/16 4.0 1.30 5.00
RAD 160527C00004500 C 05/27/16 4.5 0.75 4.85
RAD 160527C00005000 C 05/27/16 5.0 0.35 4.85
RAD 160527C00005500 C 05/27/16 5.5 0.05 3.25
RAD 160527C00006000 C 05/27/16 6.0 0.05 2.54
RAD 160527C00006500 C 05/27/16 6.5 0.00 4.75
RAD 160527C00007000 C 05/27/16 7.0 0.00 4.75
RAD 160527C00007500 C 05/27/16 7.5 0.00 0.55
RAD 160527C00008000 C 05/27/16 8.0 0.00 0.05
RAD 160527C00008500 C 05/27/16 8.5 0.00 0.05
RAD 160527C00009000 C 05/27/16 9.0 0.00 0.10
RAD 160527C00009500 C 05/27/16 9.5 0.00 4.75
RAD 160527C00010000 C 05/27/16 10.0 0.00 0.02
RAD 160527C00010500 C 05/27/16 10.5 0.00 0.50
RAD 160527C00011000 C 05/27/16 11.0 0.00 0.02
RAD 160527C00011500 C 05/27/16 11.5 0.00 4.75
RAD 160527C00012000 C 05/27/16 12.0 0.00 0.02
RAD 160527C00012500 C 05/27/16 12.5 0.00 0.50
RAD 160527C00013000 C 05/27/16 13.0 0.00 0.02
RAD 160527C00013500 C 05/27/16 13.5 0.00 0.50
RAD 160527C00014000 C 05/27/16 14.0 0.00 0.01
RAD 160527C00014500 C 05/27/16 14.5 0.00 4.45
RAD 160527C00015000 C 05/27/16 15.0 0.00 0.01
RAD 160527C00015500 C 05/27/16 15.5 0.00 3.70
RAD 160527P00001000 P 05/27/16 1.0 0.00 0.01
RAD 160527P00001500 P 05/27/16 1.5 0.00 4.75
RAD 160527P00002000 P 05/27/16 2.0 0.00 0.01
RAD 160527P00002500 P 05/27/16 2.5 0.00 4.45
RAD 160527P00003000 P 05/27/16 3.0 0.00 0.01
RAD 160527P00003500 P 05/27/16 3.5 0.00 3.85
RAD 160527P00004000 P 05/27/16 4.0 0.00 0.02
RAD 160527P00004500 P 05/27/16 4.5 0.00 4.75
RAD 160527P00005000 P 05/27/16 5.0 0.00 0.50
RAD 160527P00005500 P 05/27/16 5.5 0.00 4.75
RAD 160527P00006000 P 05/27/16 6.0 0.00 1.01
RAD 160527P00006500 P 05/27/16 6.5 0.00 0.50
RAD 160527P00007000 P 05/27/16 7.0 0.00 0.27
RAD 160527P00007500 P 05/27/16 7.5 0.00 0.12
RAD 160527P00008000 P 05/27/16 8.0 0.33 0.49
RAD 160527P00008500 P 05/27/16 8.5 0.00 4.60
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 0.25 2.94
RAD 160527P00010500 P 05/27/16 10.5 0.47 4.50
RAD 160527P00011000 P 05/27/16 11.0 0.97 4.85
RAD 160527P00011500 P 05/27/16 11.5 1.47 5.25
RAD 160527P00012000 P 05/27/16 12.0 1.97 5.75
RAD 160527P00012500 P 05/27/16 12.5 2.47 6.25
RAD 160527P00013000 P 05/27/16 13.0 2.97 6.75
RAD 160527P00013500 P 05/27/16 13.5 3.45 7.25
RAD 160527P00014000 P 05/27/16 14.0 3.95 7.75
RAD 160527P00014500 P 05/27/16 14.5 4.45 8.25
RAD 160527P00015000 P 05/27/16 15.0 4.95 8.75
RAD 160527P00015500 P 05/27/16 15.5 5.55 9.25
RAD 160603C00001000 C 06/03/16 1.0 4.35 8.00
RAD 160603C00001500 C 06/03/16 1.5 3.85 8.00
RAD 160603C00002000 C 06/03/16 2.0 3.35 7.00
RAD 160603C00002500 C 06/03/16 2.5 2.87 7.00
RAD 160603C00003000 C 06/03/16 3.0 2.30 5.70
RAD 160603C00003500 C 06/03/16 3.5 2.00 5.90
RAD 160603C00004000 C 06/03/16 4.0 1.37 5.00
RAD 160603C00004500 C 06/03/16 4.5 1.05 5.00
RAD 160603C00005000 C 06/03/16 5.0 0.30 3.60
RAD 160603C00005500 C 06/03/16 5.5 0.20 3.25
RAD 160603C00006000 C 06/03/16 6.0 0.10 3.55
RAD 160603C00006500 C 06/03/16 6.5 0.00 4.75
RAD 160603C00007000 C 06/03/16 7.0 0.00 4.75
RAD 160603C00007500 C 06/03/16 7.5 0.00 4.75
RAD 160603C00008000 C 06/03/16 8.0 0.00 0.10
RAD 160603C00008500 C 06/03/16 8.5 0.00 0.25
RAD 160603C00009000 C 06/03/16 9.0 0.00 1.45
RAD 160603C00009500 C 06/03/16 9.5 0.00 0.50
RAD 160603C00010000 C 06/03/16 10.0 0.00 0.50
RAD 160603C00010500 C 06/03/16 10.5 0.00 0.50
RAD 160603C00011000 C 06/03/16 11.0 0.00 0.50
RAD 160603C00011500 C 06/03/16 11.5 0.00 0.50
RAD 160603C00012000 C 06/03/16 12.0 0.00 0.50
RAD 160603C00012500 C 06/03/16 12.5 0.00 0.50
RAD 160603C00013000 C 06/03/16 13.0 0.00 2.74
RAD 160603C00013500 C 06/03/16 13.5 0.00 0.50
RAD 160603C00014000 C 06/03/16 14.0 0.00 0.50
RAD 160603C00014500 C 06/03/16 14.5 0.00 2.74
RAD 160603C00015000 C 06/03/16 15.0 0.00 2.73
RAD 160603C00015500 C 06/03/16 15.5 0.00 0.50
RAD 160603P00001000 P 06/03/16 1.0 0.00 4.75
RAD 160603P00001500 P 06/03/16 1.5 0.00 4.45
RAD 160603P00002000 P 06/03/16 2.0 0.00 2.73
RAD 160603P00002500 P 06/03/16 2.5 0.00 4.45
RAD 160603P00003000 P 06/03/16 3.0 0.00 3.85
RAD 160603P00003500 P 06/03/16 3.5 0.00 0.50
RAD 160603P00004000 P 06/03/16 4.0 0.00 0.50
RAD 160603P00004500 P 06/03/16 4.5 0.00 0.50
RAD 160603P00005000 P 06/03/16 5.0 0.00 0.50
RAD 160603P00005500 P 06/03/16 5.5 0.00 0.50
RAD 160603P00006000 P 06/03/16 6.0 0.00 2.74
RAD 160603P00006500 P 06/03/16 6.5 0.00 0.50
RAD 160603P00007000 P 06/03/16 7.0 0.00 0.42
RAD 160603P00007500 P 06/03/16 7.5 0.00 4.75
RAD 160603P00008000 P 06/03/16 8.0 0.00 4.50
RAD 160603P00008500 P 06/03/16 8.5 0.00 3.20
RAD 160603P00009000 P 06/03/16 9.0 0.15 2.24
RAD 160603P00009500 P 06/03/16 9.5 0.10 3.05
RAD 160603P00010000 P 06/03/16 10.0 0.25 2.63
RAD 160603P00010500 P 06/03/16 10.5 0.50 5.00
RAD 160603P00011000 P 06/03/16 11.0 1.10 5.00
RAD 160603P00011500 P 06/03/16 11.5 2.05 4.25
RAD 160603P00012000 P 06/03/16 12.0 2.10 6.00
RAD 160603P00012500 P 06/03/16 12.5 2.60 6.00
RAD 160603P00013000 P 06/03/16 13.0 2.90 5.65
RAD 160603P00013500 P 06/03/16 13.5 3.50 8.00
RAD 160603P00014000 P 06/03/16 14.0 4.05 6.65
RAD 160603P00014500 P 06/03/16 14.5 4.50 9.00
RAD 160603P00015000 P 06/03/16 15.0 5.05 9.70
RAD 160603P00015500 P 06/03/16 15.5 5.60 10.00
RAD 160610C00001000 C 06/10/16 1.0 4.35 8.55
RAD 160610C00001500 C 06/10/16 1.5 3.85 8.00
RAD 160610C00002000 C 06/10/16 2.0 3.35 7.00
RAD 160610C00002500 C 06/10/16 2.5 2.87 7.00
RAD 160610C00003000 C 06/10/16 3.0 2.47 6.00
RAD 160610C00003500 C 06/10/16 3.5 2.05 6.00
RAD 160610C00004000 C 06/10/16 4.0 1.50 5.00
RAD 160610C00004500 C 06/10/16 4.5 0.90 5.00
RAD 160610C00005000 C 06/10/16 5.0 0.30 3.60
RAD 160610C00005500 C 06/10/16 5.5 0.00 4.75
RAD 160610C00006000 C 06/10/16 6.0 0.00 4.75
RAD 160610C00006500 C 06/10/16 6.5 0.00 3.40
RAD 160610C00007000 C 06/10/16 7.0 0.00 3.15
RAD 160610C00007500 C 06/10/16 7.5 0.00 2.81
RAD 160610C00008000 C 06/10/16 8.0 0.00 0.15
RAD 160610C00008500 C 06/10/16 8.5 0.00 3.90
RAD 160610C00009000 C 06/10/16 9.0 0.00 4.50
RAD 160610C00009500 C 06/10/16 9.5 0.00 2.73
RAD 160610C00010000 C 06/10/16 10.0 0.00 2.77
RAD 160610C00010500 C 06/10/16 10.5 0.00 2.73
RAD 160610C00011000 C 06/10/16 11.0 0.00 2.77
RAD 160610C00011500 C 06/10/16 11.5 0.00 2.77
RAD 160610C00012000 C 06/10/16 12.0 0.00 3.20
RAD 160610C00012500 C 06/10/16 12.5 0.00 2.77
RAD 160610C00013000 C 06/10/16 13.0 0.00 3.20
RAD 160610C00013500 C 06/10/16 13.5 0.00 2.77
RAD 160610C00014000 C 06/10/16 14.0 0.00 2.77
RAD 160610C00014500 C 06/10/16 14.5 0.00 2.74
RAD 160610C00015000 C 06/10/16 15.0 0.00 2.73
RAD 160610C00015500 C 06/10/16 15.5 0.00 2.73
RAD 160610C00016000 C 06/10/16 16.0 0.00 4.75
RAD 160610P00001000 P 06/10/16 1.0 0.00 4.75
RAD 160610P00001500 P 06/10/16 1.5 0.00 2.73
RAD 160610P00002000 P 06/10/16 2.0 0.00 2.73
RAD 160610P00002500 P 06/10/16 2.5 0.00 4.50
RAD 160610P00003000 P 06/10/16 3.0 0.00 2.73
RAD 160610P00003500 P 06/10/16 3.5 0.00 4.50
RAD 160610P00004000 P 06/10/16 4.0 0.00 4.50
RAD 160610P00004500 P 06/10/16 4.5 0.00 4.50
RAD 160610P00005000 P 06/10/16 5.0 0.00 4.50
RAD 160610P00005500 P 06/10/16 5.5 0.00 4.50
RAD 160610P00006000 P 06/10/16 6.0 0.00 4.55
RAD 160610P00006500 P 06/10/16 6.5 0.00 4.55
RAD 160610P00007000 P 06/10/16 7.0 0.00 0.53
RAD 160610P00007500 P 06/10/16 7.5 0.00 2.73
RAD 160610P00008000 P 06/10/16 8.0 0.00 0.50
RAD 160610P00008500 P 06/10/16 8.5 0.00 3.40
RAD 160610P00009000 P 06/10/16 9.0 0.00 4.75
RAD 160610P00009500 P 06/10/16 9.5 0.00 4.50
RAD 160610P00010000 P 06/10/16 10.0 0.00 2.63
RAD 160610P00010500 P 06/10/16 10.5 0.67 4.50
RAD 160610P00011000 P 06/10/16 11.0 1.55 3.65
RAD 160610P00011500 P 06/10/16 11.5 1.50 6.00
RAD 160610P00012000 P 06/10/16 12.0 2.10 4.65
RAD 160610P00012500 P 06/10/16 12.5 2.55 6.90
RAD 160610P00013000 P 06/10/16 13.0 3.00 5.65
RAD 160610P00013500 P 06/10/16 13.5 3.50 8.00
RAD 160610P00014000 P 06/10/16 14.0 4.00 6.65
RAD 160610P00014500 P 06/10/16 14.5 4.50 9.00
RAD 160610P00015000 P 06/10/16 15.0 5.05 9.70
RAD 160610P00015500 P 06/10/16 15.5 5.50 10.00
RAD 160610P00016000 P 06/10/16 16.0 6.10 10.00
RAD 160617C00000500 C 06/17/16 0.5 5.40 8.60
RAD 160617C00001000 C 06/17/16 1.0 4.30 8.00
RAD 160617C00001500 C 06/17/16 1.5 3.80 7.60
RAD 160617C00002000 C 06/17/16 2.0 3.30 7.00
RAD 160617C00002500 C 06/17/16 2.5 2.82 6.20
RAD 160617C00003000 C 06/17/16 3.0 2.44 6.10
RAD 160617C00003500 C 06/17/16 3.5 2.14 5.60
RAD 160617C00004000 C 06/17/16 4.0 1.90 5.05
RAD 160617C00004500 C 06/17/16 4.5 1.50 4.10
RAD 160617C00005000 C 06/17/16 5.0 0.37 3.60
RAD 160617C00005500 C 06/17/16 5.5 1.29 2.63
RAD 160617C00006000 C 06/17/16 6.0 1.34 2.15
RAD 160617C00006500 C 06/17/16 6.5 0.90 2.07
RAD 160617C00007000 C 06/17/16 7.0 0.20 1.50
RAD 160617C00007500 C 06/17/16 7.5 0.00 0.65
RAD 160617C00008000 C 06/17/16 8.0 0.02 0.10
RAD 160617C00008500 C 06/17/16 8.5 0.00 0.25
RAD 160617C00009000 C 06/17/16 9.0 0.00 0.01
RAD 160617C00009500 C 06/17/16 9.5 0.00 0.69
RAD 160617C00010000 C 06/17/16 10.0 0.00 0.51
RAD 160617C00010500 C 06/17/16 10.5 0.00 2.21
RAD 160617C00011000 C 06/17/16 11.0 0.00 0.50
RAD 160617C00011500 C 06/17/16 11.5 0.00 2.21
RAD 160617C00012000 C 06/17/16 12.0 0.00 0.50
RAD 160617C00012500 C 06/17/16 12.5 0.00 2.40
RAD 160617C00013000 C 06/17/16 13.0 0.00 0.50
RAD 160617C00013500 C 06/17/16 13.5 0.00 0.69
RAD 160617C00014000 C 06/17/16 14.0 0.00 0.50
RAD 160617C00014500 C 06/17/16 14.5 0.00 2.02
RAD 160617C00015000 C 06/17/16 15.0 0.00 0.50
RAD 160617C00016000 C 06/17/16 16.0 0.00 0.69
RAD 160617P00000500 P 06/17/16 0.5 0.00 0.50
RAD 160617P00001000 P 06/17/16 1.0 0.00 0.01
RAD 160617P00001500 P 06/17/16 1.5 0.00 0.50
RAD 160617P00002000 P 06/17/16 2.0 0.00 0.02
RAD 160617P00002500 P 06/17/16 2.5 0.00 2.02
RAD 160617P00003000 P 06/17/16 3.0 0.00 0.03
RAD 160617P00003500 P 06/17/16 3.5 0.00 0.50
RAD 160617P00004000 P 06/17/16 4.0 0.00 0.50
RAD 160617P00004500 P 06/17/16 4.5 0.00 0.69
RAD 160617P00005000 P 06/17/16 5.0 0.00 0.50
RAD 160617P00005500 P 06/17/16 5.5 0.00 1.04
RAD 160617P00006000 P 06/17/16 6.0 0.00 0.77
RAD 160617P00006500 P 06/17/16 6.5 0.00 0.98
RAD 160617P00007000 P 06/17/16 7.0 0.00 0.20
RAD 160617P00007500 P 06/17/16 7.5 0.00 0.30
RAD 160617P00008000 P 06/17/16 8.0 0.25 0.59
RAD 160617P00008500 P 06/17/16 8.5 0.00 4.30
RAD 160617P00009000 P 06/17/16 9.0 0.00 2.24
RAD 160617P00009500 P 06/17/16 9.5 1.20 2.49
RAD 160617P00010000 P 06/17/16 10.0 0.35 2.89
RAD 160617P00010500 P 06/17/16 10.5 1.17 3.45
RAD 160617P00011000 P 06/17/16 11.0 1.71 4.05
RAD 160617P00011500 P 06/17/16 11.5 2.21 5.25
RAD 160617P00012000 P 06/17/16 12.0 2.60 5.75
RAD 160617P00012500 P 06/17/16 12.5 2.95 6.25
RAD 160617P00013000 P 06/17/16 13.0 3.60 6.75
RAD 160617P00013500 P 06/17/16 13.5 3.55 7.25
RAD 160617P00014000 P 06/17/16 14.0 4.05 7.75
RAD 160617P00014500 P 06/17/16 14.5 4.55 8.25
RAD 160617P00015000 P 06/17/16 15.0 5.05 8.75
RAD 160617P00016000 P 06/17/16 16.0 6.00 9.60
RAD 160624C00001000 C 06/24/16 1.0 4.40 9.00
RAD 160624C00001500 C 06/24/16 1.5 3.85 8.00
RAD 160624C00002000 C 06/24/16 2.0 3.35 7.00
RAD 160624C00002500 C 06/24/16 2.5 2.90 7.00
RAD 160624C00003000 C 06/24/16 3.0 2.50 7.00
RAD 160624C00003500 C 06/24/16 3.5 1.95 6.00
RAD 160624C00004000 C 06/24/16 4.0 1.45 4.70
RAD 160624C00004500 C 06/24/16 4.5 1.50 4.15
RAD 160624C00005000 C 06/24/16 5.0 0.95 3.85
RAD 160624C00005500 C 06/24/16 5.5 0.46 3.05
RAD 160624C00006000 C 06/24/16 6.0 0.00 4.75
RAD 160624C00006500 C 06/24/16 6.5 0.00 4.75
RAD 160624C00007000 C 06/24/16 7.0 0.00 3.15
RAD 160624C00007500 C 06/24/16 7.5 0.00 2.83
RAD 160624C00008000 C 06/24/16 8.0 0.00 0.20
RAD 160624C00008500 C 06/24/16 8.5 0.00 2.73
RAD 160624C00009000 C 06/24/16 9.0 0.00 2.59
RAD 160624C00009500 C 06/24/16 9.5 0.00 2.73
RAD 160624C00010000 C 06/24/16 10.0 0.00 2.74
RAD 160624C00010500 C 06/24/16 10.5 0.00 2.73
RAD 160624C00011000 C 06/24/16 11.0 0.00 2.74
RAD 160624C00011500 C 06/24/16 11.5 0.00 2.74
RAD 160624C00012000 C 06/24/16 12.0 0.00 2.74
RAD 160624C00012500 C 06/24/16 12.5 0.00 4.75
RAD 160624C00013000 C 06/24/16 13.0 0.00 2.74
RAD 160624C00013500 C 06/24/16 13.5 0.00 4.75
RAD 160624C00014000 C 06/24/16 14.0 0.00 4.75
RAD 160624C00014500 C 06/24/16 14.5 0.00 2.73
RAD 160624C00015000 C 06/24/16 15.0 0.00 4.75
RAD 160624C00015500 C 06/24/16 15.5 0.00 4.75
RAD 160624P00001000 P 06/24/16 1.0 0.00 4.75
RAD 160624P00001500 P 06/24/16 1.5 0.00 2.74
RAD 160624P00002000 P 06/24/16 2.0 0.00 2.73
RAD 160624P00002500 P 06/24/16 2.5 0.00 4.75
RAD 160624P00003000 P 06/24/16 3.0 0.00 2.73
RAD 160624P00003500 P 06/24/16 3.5 0.00 2.74
RAD 160624P00004000 P 06/24/16 4.0 0.00 2.73
RAD 160624P00004500 P 06/24/16 4.5 0.00 2.74
RAD 160624P00005000 P 06/24/16 5.0 0.00 2.74
RAD 160624P00005500 P 06/24/16 5.5 0.00 4.50
RAD 160624P00006000 P 06/24/16 6.0 0.00 2.73
RAD 160624P00006500 P 06/24/16 6.5 0.00 2.73
RAD 160624P00007000 P 06/24/16 7.0 0.00 0.27
RAD 160624P00007500 P 06/24/16 7.5 0.00 4.75
RAD 160624P00008000 P 06/24/16 8.0 0.00 2.86
RAD 160624P00008500 P 06/24/16 8.5 0.00 3.20
RAD 160624P00009000 P 06/24/16 9.0 0.00 4.55
RAD 160624P00009500 P 06/24/16 9.5 0.00 4.75
RAD 160624P00010000 P 06/24/16 10.0 0.05 4.80
RAD 160624P00010500 P 06/24/16 10.5 1.05 4.55
RAD 160624P00011000 P 06/24/16 11.0 1.55 4.85
RAD 160624P00011500 P 06/24/16 11.5 1.50 6.00
RAD 160624P00012000 P 06/24/16 12.0 2.05 6.65
RAD 160624P00012500 P 06/24/16 12.5 2.50 7.00
RAD 160624P00013000 P 06/24/16 13.0 3.05 7.70
RAD 160624P00013500 P 06/24/16 13.5 3.50 8.00
RAD 160624P00014000 P 06/24/16 14.0 4.05 8.70
RAD 160624P00014500 P 06/24/16 14.5 4.50 9.00
RAD 160624P00015000 P 06/24/16 15.0 5.05 9.70
RAD 160624P00015500 P 06/24/16 15.5 5.70 9.50
RAD 160701C00001000 C 07/01/16 1.0 4.45 7.75
RAD 160701C00001500 C 07/01/16 1.5 3.85 8.00
RAD 160701C00002000 C 07/01/16 2.0 3.40 8.00
RAD 160701C00002500 C 07/01/16 2.5 2.70 7.00
RAD 160701C00003000 C 07/01/16 3.0 2.42 7.00
RAD 160701C00003500 C 07/01/16 3.5 1.92 6.00
RAD 160701C00004000 C 07/01/16 4.0 1.60 6.00
RAD 160701C00004500 C 07/01/16 4.5 1.46 4.15
RAD 160701C00005000 C 07/01/16 5.0 0.96 3.65
RAD 160701C00005500 C 07/01/16 5.5 0.25 3.25
RAD 160701C00006000 C 07/01/16 6.0 0.24 2.68
RAD 160701C00006500 C 07/01/16 6.5 0.10 2.23
RAD 160701C00007000 C 07/01/16 7.0 0.00 1.48
RAD 160701C00007500 C 07/01/16 7.5 0.00 4.75
RAD 160701C00008000 C 07/01/16 8.0 0.00 0.46
RAD 160701C00008500 C 07/01/16 8.5 0.00 0.20
RAD 160701C00009000 C 07/01/16 9.0 0.00 0.87
RAD 160701C00009500 C 07/01/16 9.5 0.00 4.75
RAD 160701C00010000 C 07/01/16 10.0 0.00 4.50
RAD 160701C00010500 C 07/01/16 10.5 0.00 4.75
RAD 160701C00011000 C 07/01/16 11.0 0.00 4.75
RAD 160701C00011500 C 07/01/16 11.5 0.00 2.74
RAD 160701C00012000 C 07/01/16 12.0 0.00 2.77
RAD 160701C00012500 C 07/01/16 12.5 0.00 2.74
RAD 160701C00013000 C 07/01/16 13.0 0.00 4.75
RAD 160701C00013500 C 07/01/16 13.5 0.00 4.75
RAD 160701C00014000 C 07/01/16 14.0 0.00 4.75
RAD 160701C00014500 C 07/01/16 14.5 0.00 4.75
RAD 160701C00015000 C 07/01/16 15.0 0.00 2.77
RAD 160701C00015500 C 07/01/16 15.5 0.00 4.75
RAD 160701C00016000 C 07/01/16 16.0 0.00 4.75
RAD 160701P00001000 P 07/01/16 1.0 0.00 4.75
RAD 160701P00001500 P 07/01/16 1.5 0.00 4.75
RAD 160701P00002000 P 07/01/16 2.0 0.00 4.75
RAD 160701P00002500 P 07/01/16 2.5 0.00 4.75
RAD 160701P00003000 P 07/01/16 3.0 0.00 4.75
RAD 160701P00003500 P 07/01/16 3.5 0.00 2.77
RAD 160701P00004000 P 07/01/16 4.0 0.00 2.77
RAD 160701P00004500 P 07/01/16 4.5 0.00 4.75
RAD 160701P00005000 P 07/01/16 5.0 0.00 1.95
RAD 160701P00005500 P 07/01/16 5.5 0.00 4.75
RAD 160701P00006000 P 07/01/16 6.0 0.00 4.75
RAD 160701P00006500 P 07/01/16 6.5 0.00 4.75
RAD 160701P00007000 P 07/01/16 7.0 0.00 0.27
RAD 160701P00007500 P 07/01/16 7.5 0.00 4.75
RAD 160701P00008000 P 07/01/16 8.0 0.10 1.69
RAD 160701P00008500 P 07/01/16 8.5 0.00 4.75
RAD 160701P00009000 P 07/01/16 9.0 0.00 4.55
RAD 160701P00009500 P 07/01/16 9.5 0.00 4.75
RAD 160701P00010000 P 07/01/16 10.0 0.05 4.80
RAD 160701P00010500 P 07/01/16 10.5 1.17 4.50
RAD 160701P00011000 P 07/01/16 11.0 1.06 5.60
RAD 160701P00011500 P 07/01/16 11.5 1.50 6.00
RAD 160701P00012000 P 07/01/16 12.0 2.05 6.70
RAD 160701P00012500 P 07/01/16 12.5 2.52 7.00
RAD 160701P00013000 P 07/01/16 13.0 3.05 7.70
RAD 160701P00013500 P 07/01/16 13.5 3.50 8.00
RAD 160701P00014000 P 07/01/16 14.0 4.05 8.70
RAD 160701P00014500 P 07/01/16 14.5 4.50 9.00
RAD 160701P00015000 P 07/01/16 15.0 5.05 9.00
RAD 160701P00015500 P 07/01/16 15.5 5.50 8.45
RAD 160701P00016000 P 07/01/16 16.0 6.05 10.70
RAD 160715C00001000 C 07/15/16 1.0 4.50 9.00
RAD 160715C00002000 C 07/15/16 2.0 3.45 8.00
RAD 160715C00003000 C 07/15/16 3.0 2.49 7.00
RAD 160715C00004000 C 07/15/16 4.0 1.90 6.00
RAD 160715C00005000 C 07/15/16 5.0 1.10 4.85
RAD 160715C00006000 C 07/15/16 6.0 0.00 4.75
RAD 160715C00007000 C 07/15/16 7.0 0.00 1.47
RAD 160715C00008000 C 07/15/16 8.0 0.17 0.18
RAD 160715C00009000 C 07/15/16 9.0 0.01 0.02
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 0.01
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 0.50
RAD 160715P00004000 P 07/15/16 4.0 0.00 0.50
RAD 160715P00005000 P 07/15/16 5.0 0.00 0.50
RAD 160715P00006000 P 07/15/16 6.0 0.00 0.50
RAD 160715P00007000 P 07/15/16 7.0 0.10 0.25
RAD 160715P00008000 P 07/15/16 8.0 0.16 0.74
RAD 160715P00009000 P 07/15/16 9.0 1.22 1.77
RAD 160715P00010000 P 07/15/16 10.0 0.80 2.89
RAD 160715P00011000 P 07/15/16 11.0 1.05 5.50
RAD 160715P00012000 P 07/15/16 12.0 2.25 6.70
RAD 160715P00013000 P 07/15/16 13.0 3.05 7.00
RAD 160715P00014000 P 07/15/16 14.0 4.05 8.70
RAD 160715P00015000 P 07/15/16 15.0 5.20 9.70
RAD 160819C00002000 C 08/19/16 2.0 3.50 8.00
RAD 160819C00003000 C 08/19/16 3.0 2.55 7.00
RAD 160819C00004000 C 08/19/16 4.0 1.55 6.00
RAD 160819C00005000 C 08/19/16 5.0 0.75 5.00
RAD 160819C00006000 C 08/19/16 6.0 0.25 2.68
RAD 160819C00007000 C 08/19/16 7.0 0.00 1.35
RAD 160819C00008000 C 08/19/16 8.0 0.25 0.30
RAD 160819C00009000 C 08/19/16 9.0 0.00 0.02
RAD 160819C00010000 C 08/19/16 10.0 0.00 0.16
RAD 160819C00011000 C 08/19/16 11.0 0.00 0.52
RAD 160819C00012000 C 08/19/16 12.0 0.00 0.72
RAD 160819C00013000 C 08/19/16 13.0 0.00 0.50
RAD 160819C00014000 C 08/19/16 14.0 0.00 0.50
RAD 160819C00015000 C 08/19/16 15.0 0.00 0.72
RAD 160819P00002000 P 08/19/16 2.0 0.00 2.48
RAD 160819P00003000 P 08/19/16 3.0 0.00 0.50
RAD 160819P00004000 P 08/19/16 4.0 0.00 0.50
RAD 160819P00005000 P 08/19/16 5.0 0.00 0.50
RAD 160819P00006000 P 08/19/16 6.0 0.00 0.51
RAD 160819P00007000 P 08/19/16 7.0 0.25 0.40
RAD 160819P00008000 P 08/19/16 8.0 0.25 0.65
RAD 160819P00009000 P 08/19/16 9.0 0.00 2.75
RAD 160819P00010000 P 08/19/16 10.0 0.95 3.70
RAD 160819P00011000 P 08/19/16 11.0 1.38 5.35
RAD 160819P00012000 P 08/19/16 12.0 2.16 6.00
RAD 160819P00013000 P 08/19/16 13.0 3.05 7.80
RAD 160819P00014000 P 08/19/16 14.0 4.05 8.80
RAD 160819P00015000 P 08/19/16 15.0 6.00 8.10
RAD 161021C00001000 C 10/21/16 1.0 4.55 9.00
RAD 161021C00002000 C 10/21/16 2.0 3.45 8.00
RAD 161021C00003000 C 10/21/16 3.0 2.54 7.00
RAD 161021C00004000 C 10/21/16 4.0 1.65 6.00
RAD 161021C00005000 C 10/21/16 5.0 1.65 3.70
RAD 161021C00006000 C 10/21/16 6.0 0.00 3.95
RAD 161021C00007000 C 10/21/16 7.0 0.75 1.50
RAD 161021C00008000 C 10/21/16 8.0 0.40 0.42
RAD 161021C00009000 C 10/21/16 9.0 0.01 0.03
RAD 161021C00010000 C 10/21/16 10.0 0.00 0.03
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 0.02
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 0.50
RAD 161021P00003000 P 10/21/16 3.0 0.00 0.50
RAD 161021P00004000 P 10/21/16 4.0 0.00 0.50
RAD 161021P00005000 P 10/21/16 5.0 0.00 0.47
RAD 161021P00006000 P 10/21/16 6.0 0.00 0.65
RAD 161021P00007000 P 10/21/16 7.0 0.33 0.50
RAD 161021P00008000 P 10/21/16 8.0 0.22 0.70
RAD 161021P00009000 P 10/21/16 9.0 0.92 2.50
RAD 161021P00010000 P 10/21/16 10.0 0.05 4.80
RAD 161021P00011000 P 10/21/16 11.0 1.04 5.70
RAD 161021P00012000 P 10/21/16 12.0 2.05 6.70
RAD 161021P00013000 P 10/21/16 13.0 3.05 7.65
RAD 161021P00014000 P 10/21/16 14.0 4.05 8.65
RAD 161021P00015000 P 10/21/16 15.0 5.05 9.70
RAD 170120C00001000 C 01/20/17 1.0 4.50 9.00
RAD 170120C00002000 C 01/20/17 2.0 3.45 8.00
RAD 170120C00003000 C 01/20/17 3.0 3.25 6.00
RAD 170120C00004000 C 01/20/17 4.0 3.50 4.60
RAD 170120C00005000 C 01/20/17 5.0 2.74 3.05
RAD 170120C00006000 C 01/20/17 6.0 0.00 3.90
RAD 170120C00007000 C 01/20/17 7.0 1.25 1.49
RAD 170120C00008000 C 01/20/17 8.0 0.50 0.65
RAD 170120C00009000 C 01/20/17 9.0 0.03 0.05
RAD 170120C00010000 C 01/20/17 10.0 0.01 0.03
RAD 170120C00011000 C 01/20/17 11.0 0.00 0.50
RAD 170120C00012000 C 01/20/17 12.0 0.00 0.02
RAD 170120C00013000 C 01/20/17 13.0 0.00 0.50
RAD 170120C00014000 C 01/20/17 14.0 0.00 0.50
RAD 170120C00015000 C 01/20/17 15.0 0.00 0.02
RAD 170120C00016000 C 01/20/17 16.0 0.00 0.51
RAD 170120P00001000 P 01/20/17 1.0 0.00 0.87
RAD 170120P00002000 P 01/20/17 2.0 0.00 0.50
RAD 170120P00003000 P 01/20/17 3.0 0.00 0.10
RAD 170120P00004000 P 01/20/17 4.0 0.02 0.25
RAD 170120P00005000 P 01/20/17 5.0 0.21 0.32
RAD 170120P00006000 P 01/20/17 6.0 0.25 0.50
RAD 170120P00007000 P 01/20/17 7.0 0.62 0.70
RAD 170120P00008000 P 01/20/17 8.0 0.65 1.55
RAD 170120P00009000 P 01/20/17 9.0 0.65 1.85
RAD 170120P00010000 P 01/20/17 10.0 2.00 4.25
RAD 170120P00011000 P 01/20/17 11.0 1.05 5.80
RAD 170120P00012000 P 01/20/17 12.0 3.10 6.70
RAD 170120P00013000 P 01/20/17 13.0 3.05 7.80
RAD 170120P00014000 P 01/20/17 14.0 4.05 8.80
RAD 170120P00015000 P 01/20/17 15.0 5.05 9.70
RAD 170120P00016000 P 01/20/17 16.0 6.20 10.00
RAD 180119C00003000 C 01/19/18 3.0 2.50 7.20
RAD 180119C00004000 C 01/19/18 4.0 1.70 6.20
RAD 180119C00005000 C 01/19/18 5.0 3.00 3.50
RAD 180119C00007000 C 01/19/18 7.0 1.48 1.60
RAD 180119C00010000 C 01/19/18 10.0 0.09 0.15
RAD 180119C00012000 C 01/19/18 12.0 0.04 0.11
RAD 180119C00015000 C 01/19/18 15.0 0.01 0.02
RAD 180119P00003000 P 01/19/18 3.0 0.00 0.24
RAD 180119P00004000 P 01/19/18 4.0 0.00 4.75
RAD 180119P00005000 P 01/19/18 5.0 0.00 0.40
RAD 180119P00007000 P 01/19/18 7.0 0.77 0.90
RAD 180119P00010000 P 01/19/18 10.0 0.43 3.50
RAD 180119P00012000 P 01/19/18 12.0 2.05 6.80
RAD 180119P00015000 P 01/19/18 15.0 5.00 9.80

OPRA data is delayed 15 minutes.