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 Aug 21 2017 1:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RAD 170825C00000500 C 08/25/17 0.5 0.05 4.75
RAD 170825C00001000 C 08/25/17 1.0 0.00 2.30
RAD 170825C00001500 C 08/25/17 1.5 0.00 4.75
RAD 170825C00002000 C 08/25/17 2.0 0.11 0.25
RAD 170825C00002500 C 08/25/17 2.5 0.01 0.02
RAD 170825C00003000 C 08/25/17 3.0 0.00 0.01
RAD 170825C00003500 C 08/25/17 3.5 0.00 0.03
RAD 170825C00004000 C 08/25/17 4.0 0.00 0.05
RAD 170825C00004500 C 08/25/17 4.5 0.00 4.75
RAD 170825C00005000 C 08/25/17 5.0 0.00 0.05
RAD 170825C00005500 C 08/25/17 5.5 0.00 4.75
RAD 170825P00000500 P 08/25/17 0.5 0.00 4.75
RAD 170825P00001000 P 08/25/17 1.0 0.00 4.75
RAD 170825P00001500 P 08/25/17 1.5 0.00 0.01
RAD 170825P00002000 P 08/25/17 2.0 0.00 0.02
RAD 170825P00002500 P 08/25/17 2.5 0.00 0.44
RAD 170825P00003000 P 08/25/17 3.0 0.71 1.09
RAD 170825P00003500 P 08/25/17 3.5 0.00 4.75
RAD 170825P00004000 P 08/25/17 4.0 0.00 4.75
RAD 170825P00004500 P 08/25/17 4.5 0.17 4.80
RAD 170825P00005000 P 08/25/17 5.0 0.55 4.75
RAD 170825P00005500 P 08/25/17 5.5 1.00 5.60
RAD 170901C00000500 C 09/01/17 0.5 0.05 4.75
RAD 170901C00001000 C 09/01/17 1.0 0.00 4.75
RAD 170901C00001500 C 09/01/17 1.5 0.00 2.00
RAD 170901C00002000 C 09/01/17 2.0 0.00 0.39
RAD 170901C00002500 C 09/01/17 2.5 0.02 0.03
RAD 170901C00003000 C 09/01/17 3.0 0.01 0.02
RAD 170901C00003500 C 09/01/17 3.5 0.00 4.50
RAD 170901C00004000 C 09/01/17 4.0 0.00 4.75
RAD 170901C00004500 C 09/01/17 4.5 0.00 4.75
RAD 170901C00005000 C 09/01/17 5.0 0.00 4.75
RAD 170901C00005500 C 09/01/17 5.5 0.00 4.75
RAD 170901P00000500 P 09/01/17 0.5 0.00 4.75
RAD 170901P00001000 P 09/01/17 1.0 0.00 4.75
RAD 170901P00001500 P 09/01/17 1.5 0.00 4.75
RAD 170901P00002000 P 09/01/17 2.0 0.01 0.08
RAD 170901P00002500 P 09/01/17 2.5 0.23 0.32
RAD 170901P00003000 P 09/01/17 3.0 0.00 3.30
RAD 170901P00003500 P 09/01/17 3.5 1.13 1.42
RAD 170901P00004000 P 09/01/17 4.0 0.35 4.25
RAD 170901P00004500 P 09/01/17 4.5 2.09 2.44
RAD 170901P00005000 P 09/01/17 5.0 0.60 4.85
RAD 170901P00005500 P 09/01/17 5.5 1.00 5.50
RAD 170908C00000500 C 09/08/17 0.5 0.00 4.75
RAD 170908C00001000 C 09/08/17 1.0 0.00 4.75
RAD 170908C00001500 C 09/08/17 1.5 0.00 4.75
RAD 170908C00002000 C 09/08/17 2.0 0.00 4.50
RAD 170908C00002500 C 09/08/17 2.5 0.02 0.05
RAD 170908C00003000 C 09/08/17 3.0 0.00 0.02
RAD 170908C00003500 C 09/08/17 3.5 0.00 4.75
RAD 170908C00004000 C 09/08/17 4.0 0.00 4.75
RAD 170908C00004500 C 09/08/17 4.5 0.00 4.75
RAD 170908P00000500 P 09/08/17 0.5 0.00 4.75
RAD 170908P00001000 P 09/08/17 1.0 0.00 4.75
RAD 170908P00001500 P 09/08/17 1.5 0.00 4.75
RAD 170908P00002000 P 09/08/17 2.0 0.00 0.37
RAD 170908P00002500 P 09/08/17 2.5 0.00 4.75
RAD 170908P00003000 P 09/08/17 3.0 0.00 4.75
RAD 170908P00003500 P 09/08/17 3.5 0.00 4.75
RAD 170908P00004000 P 09/08/17 4.0 0.54 4.75
RAD 170908P00004500 P 09/08/17 4.5 0.06 4.80
RAD 170915C00000500 C 09/15/17 0.5 0.00 2.25
RAD 170915C00001000 C 09/15/17 1.0 0.00 4.75
RAD 170915C00001500 C 09/15/17 1.5 0.00 4.75
RAD 170915C00002000 C 09/15/17 2.0 0.25 0.29
RAD 170915C00002500 C 09/15/17 2.5 0.06 0.08
RAD 170915C00003000 C 09/15/17 3.0 0.00 0.02
RAD 170915C00003500 C 09/15/17 3.5 0.00 0.01
RAD 170915C00004000 C 09/15/17 4.0 0.00 0.06
RAD 170915C00004500 C 09/15/17 4.5 0.00 4.75
RAD 170915C00005000 C 09/15/17 5.0 0.00 4.75
RAD 170915C00006000 C 09/15/17 6.0 0.00 4.75
RAD 170915C00007000 C 09/15/17 7.0 0.00 4.75
RAD 170915P00000500 P 09/15/17 0.5 0.00 4.75
RAD 170915P00001000 P 09/15/17 1.0 0.00 4.75
RAD 170915P00001500 P 09/15/17 1.5 0.00 4.40
RAD 170915P00002000 P 09/15/17 2.0 0.06 0.10
RAD 170915P00002500 P 09/15/17 2.5 0.30 0.39
RAD 170915P00003000 P 09/15/17 3.0 0.60 0.84
RAD 170915P00003500 P 09/15/17 3.5 0.60 1.50
RAD 170915P00004000 P 09/15/17 4.0 0.44 4.15
RAD 170915P00004500 P 09/15/17 4.5 0.10 4.80
RAD 170915P00005000 P 09/15/17 5.0 0.50 5.00
RAD 170915P00006000 P 09/15/17 6.0 1.50 6.00
RAD 170915P00007000 P 09/15/17 7.0 2.54 6.85
RAD 170922C00000500 C 09/22/17 0.5 0.05 4.80
RAD 170922C00001000 C 09/22/17 1.0 0.00 4.75
RAD 170922C00001500 C 09/22/17 1.5 0.47 1.03
RAD 170922C00002000 C 09/22/17 2.0 0.13 0.46
RAD 170922C00002500 C 09/22/17 2.5 0.03 0.10
RAD 170922C00003000 C 09/22/17 3.0 0.00 0.05
RAD 170922C00003500 C 09/22/17 3.5 0.00 0.05
RAD 170922C00004000 C 09/22/17 4.0 0.00 0.03
RAD 170922C00004500 C 09/22/17 4.5 0.00 0.03
RAD 170922P00000500 P 09/22/17 0.5 0.00 0.03
RAD 170922P00001000 P 09/22/17 1.0 0.00 0.04
RAD 170922P00001500 P 09/22/17 1.5 0.00 0.10
RAD 170922P00002000 P 09/22/17 2.0 0.05 0.15
RAD 170922P00002500 P 09/22/17 2.5 0.18 0.57
RAD 170922P00003000 P 09/22/17 3.0 0.54 1.06
RAD 170922P00003500 P 09/22/17 3.5 0.00 4.75
RAD 170922P00004000 P 09/22/17 4.0 0.43 4.15
RAD 170922P00004500 P 09/22/17 4.5 0.18 4.20
RAD 170929C00000500 C 09/29/17 0.5 0.05 4.80
RAD 170929C00001000 C 09/29/17 1.0 0.00 4.75
RAD 170929C00001500 C 09/29/17 1.5 0.47 1.04
RAD 170929C00002000 C 09/29/17 2.0 0.28 0.53
RAD 170929C00002500 C 09/29/17 2.5 0.06 0.12
RAD 170929C00003000 C 09/29/17 3.0 0.00 0.05
RAD 170929C00003500 C 09/29/17 3.5 0.00 0.06
RAD 170929C00004000 C 09/29/17 4.0 0.00 0.04
RAD 170929C00004500 C 09/29/17 4.5 0.00 0.03
RAD 170929P00000500 P 09/29/17 0.5 0.00 0.03
RAD 170929P00001000 P 09/29/17 1.0 0.00 0.05
RAD 170929P00001500 P 09/29/17 1.5 0.00 0.11
RAD 170929P00002000 P 09/29/17 2.0 0.03 0.24
RAD 170929P00002500 P 09/29/17 2.5 0.31 0.56
RAD 170929P00003000 P 09/29/17 3.0 0.55 1.05
RAD 170929P00003500 P 09/29/17 3.5 0.00 4.70
RAD 170929P00004000 P 09/29/17 4.0 0.41 4.00
RAD 170929P00004500 P 09/29/17 4.5 0.15 4.80
RAD 171020C00001000 C 10/20/17 1.0 1.16 1.32
RAD 171020C00001500 C 10/20/17 1.5 0.67 0.80
RAD 171020C00002000 C 10/20/17 2.0 0.33 0.39
RAD 171020C00002500 C 10/20/17 2.5 0.15 0.17
RAD 171020C00003000 C 10/20/17 3.0 0.06 0.07
RAD 171020C00003500 C 10/20/17 3.5 0.00 0.05
RAD 171020C00004000 C 10/20/17 4.0 0.01 0.03
RAD 171020C00004500 C 10/20/17 4.5 0.00 0.03
RAD 171020C00005000 C 10/20/17 5.0 0.00 0.01
RAD 171020C00005500 C 10/20/17 5.5 0.00 0.01
RAD 171020C00006000 C 10/20/17 6.0 0.00 0.01
RAD 171020C00007000 C 10/20/17 7.0 0.00 0.01
RAD 171020C00008000 C 10/20/17 8.0 0.00 0.01
RAD 171020C00009000 C 10/20/17 9.0 0.00 0.01
RAD 171020C00010000 C 10/20/17 10.0 0.00 0.03
RAD 171020C00011000 C 10/20/17 11.0 0.00 0.01
RAD 171020C00012000 C 10/20/17 12.0 0.00 0.02
RAD 171020P00001000 P 10/20/17 1.0 0.00 0.03
RAD 171020P00001500 P 10/20/17 1.5 0.00 0.05
RAD 171020P00002000 P 10/20/17 2.0 0.14 0.17
RAD 171020P00002500 P 10/20/17 2.5 0.35 0.46
RAD 171020P00003000 P 10/20/17 3.0 0.79 0.87
RAD 171020P00003500 P 10/20/17 3.5 1.22 1.41
RAD 171020P00004000 P 10/20/17 4.0 1.69 1.87
RAD 171020P00004500 P 10/20/17 4.5 2.18 2.40
RAD 171020P00005000 P 10/20/17 5.0 2.65 2.84
RAD 171020P00005500 P 10/20/17 5.5 2.78 3.80
RAD 171020P00006000 P 10/20/17 6.0 3.35 4.30
RAD 171020P00007000 P 10/20/17 7.0 2.31 6.95
RAD 171020P00008000 P 10/20/17 8.0 3.35 7.95
RAD 171020P00009000 P 10/20/17 9.0 4.30 9.00
RAD 171020P00010000 P 10/20/17 10.0 5.30 9.85
RAD 171020P00011000 P 10/20/17 11.0 6.30 10.85
RAD 171020P00012000 P 10/20/17 12.0 7.50 12.00
RAD 180119C00000500 C 01/19/18 0.5 0.25 4.80
RAD 180119C00001000 C 01/19/18 1.0 1.01 1.54
RAD 180119C00001500 C 01/19/18 1.5 0.75 1.00
RAD 180119C00002000 C 01/19/18 2.0 0.52 0.54
RAD 180119C00002500 C 01/19/18 2.5 0.29 0.32
RAD 180119C00003000 C 01/19/18 3.0 0.18 0.19
RAD 180119C00003500 C 01/19/18 3.5 0.06 0.11
RAD 180119C00004000 C 01/19/18 4.0 0.07 0.10
RAD 180119C00004500 C 01/19/18 4.5 0.04 0.08
RAD 180119C00005000 C 01/19/18 5.0 0.03 0.04
RAD 180119C00005500 C 01/19/18 5.5 0.00 0.03
RAD 180119C00006000 C 01/19/18 6.0 0.01 0.03
RAD 180119C00007000 C 01/19/18 7.0 0.01 0.02
RAD 180119C00008000 C 01/19/18 8.0 0.00 0.02
RAD 180119C00010000 C 01/19/18 10.0 0.00 0.01
RAD 180119C00012000 C 01/19/18 12.0 0.00 0.02
RAD 180119C00015000 C 01/19/18 15.0 0.00 0.02
RAD 180119P00000500 P 01/19/18 0.5 0.00 0.04
RAD 180119P00001000 P 01/19/18 1.0 0.00 0.03
RAD 180119P00001500 P 01/19/18 1.5 0.08 0.15
RAD 180119P00002000 P 01/19/18 2.0 0.26 0.30
RAD 180119P00002500 P 01/19/18 2.5 0.53 0.57
RAD 180119P00003000 P 01/19/18 3.0 0.89 0.94
RAD 180119P00003500 P 01/19/18 3.5 1.29 1.44
RAD 180119P00004000 P 01/19/18 4.0 1.73 1.94
RAD 180119P00004500 P 01/19/18 4.5 2.18 2.43
RAD 180119P00005000 P 01/19/18 5.0 2.70 2.82
RAD 180119P00005500 P 01/19/18 5.5 2.80 3.75
RAD 180119P00006000 P 01/19/18 6.0 3.30 4.05
RAD 180119P00007000 P 01/19/18 7.0 4.70 4.80
RAD 180119P00008000 P 01/19/18 8.0 3.55 7.95
RAD 180119P00010000 P 01/19/18 10.0 7.15 8.40
RAD 180119P00012000 P 01/19/18 12.0 7.50 12.00
RAD 180119P00015000 P 01/19/18 15.0 10.50 15.00
RAD 180420C00000500 C 04/20/18 0.5 0.02 4.80
RAD 180420C00001000 C 04/20/18 1.0 1.00 1.61
RAD 180420C00001500 C 04/20/18 1.5 0.65 1.21
RAD 180420C00002000 C 04/20/18 2.0 0.50 0.87
RAD 180420C00002500 C 04/20/18 2.5 0.28 0.62
RAD 180420C00003000 C 04/20/18 3.0 0.08 0.44
RAD 180420C00003500 C 04/20/18 3.5 0.05 0.34
RAD 180420C00004000 C 04/20/18 4.0 0.00 0.25
RAD 180420C00004500 C 04/20/18 4.5 0.00 0.20
RAD 180420P00000500 P 04/20/18 0.5 0.00 0.06
RAD 180420P00001000 P 04/20/18 1.0 0.00 0.16
RAD 180420P00001500 P 04/20/18 1.5 0.11 0.29
RAD 180420P00002000 P 04/20/18 2.0 0.28 0.51
RAD 180420P00002500 P 04/20/18 2.5 0.52 0.83
RAD 180420P00003000 P 04/20/18 3.0 0.84 1.22
RAD 180420P00003500 P 04/20/18 3.5 1.15 1.69
RAD 180420P00004000 P 04/20/18 4.0 1.62 2.10
RAD 180420P00004500 P 04/20/18 4.5 2.02 2.62
RAD 190118C00000500 C 01/18/19 0.5 0.00 4.20
RAD 190118C00001000 C 01/18/19 1.0 1.37 1.65
RAD 190118C00001500 C 01/18/19 1.5 1.00 1.30
RAD 190118C00002000 C 01/18/19 2.0 0.83 0.95
RAD 190118C00002500 C 01/18/19 2.5 0.65 0.85
RAD 190118C00003000 C 01/18/19 3.0 0.45 0.57
RAD 190118C00003500 C 01/18/19 3.5 0.41 0.43
RAD 190118C00004000 C 01/18/19 4.0 0.30 0.35
RAD 190118C00004500 C 01/18/19 4.5 0.20 0.30
RAD 190118C00005000 C 01/18/19 5.0 0.13 0.18
RAD 190118C00005500 C 01/18/19 5.5 0.11 0.18
RAD 190118C00007000 C 01/18/19 7.0 0.07 0.08
RAD 190118C00010000 C 01/18/19 10.0 0.02 0.04
RAD 190118C00012000 C 01/18/19 12.0 0.00 0.14
RAD 190118C00015000 C 01/18/19 15.0 0.00 0.19
RAD 190118P00000500 P 01/18/19 0.5 0.01 0.05
RAD 190118P00001000 P 01/18/19 1.0 0.00 0.20
RAD 190118P00001500 P 01/18/19 1.5 0.00 0.50
RAD 190118P00002000 P 01/18/19 2.0 0.44 0.65
RAD 190118P00002500 P 01/18/19 2.5 0.78 0.95
RAD 190118P00003000 P 01/18/19 3.0 0.96 1.26
RAD 190118P00003500 P 01/18/19 3.5 1.35 1.80
RAD 190118P00004000 P 01/18/19 4.0 1.78 2.23
RAD 190118P00004500 P 01/18/19 4.5 2.05 2.50
RAD 190118P00005000 P 01/18/19 5.0 2.81 3.00
RAD 190118P00005500 P 01/18/19 5.5 2.94 3.50
RAD 190118P00007000 P 01/18/19 7.0 4.65 4.85
RAD 190118P00010000 P 01/18/19 10.0 5.40 10.00
RAD 190118P00012000 P 01/18/19 12.0 7.55 12.20
RAD 190118P00015000 P 01/18/19 15.0 10.50 15.20

OPRA data is delayed 15 minutes.