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 (2015-06-19)Premium Content

Rite Aid Corp (RAD)
As of Sep 1 2015 11:56AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RAD 150904C00000500 C 09/04/15 0.5 7.35 7.70
RAD 150904C00001000 C 09/04/15 1.0 6.95 7.10
RAD 150904C00001500 C 09/04/15 1.5 6.45 6.60
RAD 150904C00002000 C 09/04/15 2.0 5.95 6.10
RAD 150904C00002500 C 09/04/15 2.5 5.45 5.60
RAD 150904C00003000 C 09/04/15 3.0 4.95 5.10
RAD 150904C00003500 C 09/04/15 3.5 4.45 4.60
RAD 150904C00004000 C 09/04/15 4.0 3.95 4.10
RAD 150904C00004500 C 09/04/15 4.5 3.45 3.60
RAD 150904C00005000 C 09/04/15 5.0 2.96 3.10
RAD 150904C00005500 C 09/04/15 5.5 2.46 2.61
RAD 150904C00006000 C 09/04/15 6.0 1.96 2.10
RAD 150904C00006500 C 09/04/15 6.5 1.46 1.60
RAD 150904C00007000 C 09/04/15 7.0 0.97 1.11
RAD 150904C00007500 C 09/04/15 7.5 0.52 0.62
RAD 150904C00008000 C 09/04/15 8.0 0.18 0.21
RAD 150904C00008500 C 09/04/15 8.5 0.02 0.05
RAD 150904C00009000 C 09/04/15 9.0 0.00 0.03
RAD 150904C00009500 C 09/04/15 9.5 0.00 0.11
RAD 150904C00010000 C 09/04/15 10.0 0.00 0.10
RAD 150904C00010500 C 09/04/15 10.5 0.00 0.11
RAD 150904C00011000 C 09/04/15 11.0 0.00 0.11
RAD 150904C00011500 C 09/04/15 11.5 0.00 0.10
RAD 150904C00012000 C 09/04/15 12.0 0.00 0.10
RAD 150904C00012500 C 09/04/15 12.5 0.00 0.10
RAD 150904C00013000 C 09/04/15 13.0 0.00 0.10
RAD 150904C00013500 C 09/04/15 13.5 0.00 0.10
RAD 150904C00014000 C 09/04/15 14.0 0.00 0.10
RAD 150904C00014500 C 09/04/15 14.5 0.00 0.10
RAD 150904C00015000 C 09/04/15 15.0 0.00 0.10
RAD 150904C00015500 C 09/04/15 15.5 0.00 0.10
RAD 150904C00016000 C 09/04/15 16.0 0.00 0.10
RAD 150904C00016500 C 09/04/15 16.5 0.00 0.10
RAD 150904C00017000 C 09/04/15 17.0 0.00 0.10
RAD 150904C00018000 C 09/04/15 18.0 0.00 0.10
RAD 150904P00000500 P 09/04/15 0.5 0.00 0.13
RAD 150904P00001000 P 09/04/15 1.0 0.00 0.10
RAD 150904P00001500 P 09/04/15 1.5 0.00 0.10
RAD 150904P00002000 P 09/04/15 2.0 0.00 0.10
RAD 150904P00002500 P 09/04/15 2.5 0.00 0.10
RAD 150904P00003000 P 09/04/15 3.0 0.00 0.10
RAD 150904P00003500 P 09/04/15 3.5 0.00 0.10
RAD 150904P00004000 P 09/04/15 4.0 0.00 0.10
RAD 150904P00004500 P 09/04/15 4.5 0.00 0.10
RAD 150904P00005000 P 09/04/15 5.0 0.00 0.10
RAD 150904P00005500 P 09/04/15 5.5 0.00 0.10
RAD 150904P00006000 P 09/04/15 6.0 0.00 0.11
RAD 150904P00006500 P 09/04/15 6.5 0.00 0.11
RAD 150904P00007000 P 09/04/15 7.0 0.00 0.11
RAD 150904P00007500 P 09/04/15 7.5 0.02 0.05
RAD 150904P00008000 P 09/04/15 8.0 0.14 0.16
RAD 150904P00008500 P 09/04/15 8.5 0.46 0.56
RAD 150904P00009000 P 09/04/15 9.0 0.91 1.04
RAD 150904P00009500 P 09/04/15 9.5 1.40 1.54
RAD 150904P00010000 P 09/04/15 10.0 1.90 2.04
RAD 150904P00010500 P 09/04/15 10.5 2.39 2.54
RAD 150904P00011000 P 09/04/15 11.0 2.89 3.05
RAD 150904P00011500 P 09/04/15 11.5 3.40 3.55
RAD 150904P00012000 P 09/04/15 12.0 3.90 4.05
RAD 150904P00012500 P 09/04/15 12.5 4.40 4.55
RAD 150904P00013000 P 09/04/15 13.0 4.90 5.05
RAD 150904P00013500 P 09/04/15 13.5 5.40 5.55
RAD 150904P00014000 P 09/04/15 14.0 5.90 6.05
RAD 150904P00014500 P 09/04/15 14.5 6.40 6.55
RAD 150904P00015000 P 09/04/15 15.0 6.90 7.05
RAD 150904P00015500 P 09/04/15 15.5 7.40 7.55
RAD 150904P00016000 P 09/04/15 16.0 7.85 8.05
RAD 150904P00016500 P 09/04/15 16.5 8.40 8.55
RAD 150904P00017000 P 09/04/15 17.0 8.85 9.10
RAD 150904P00018000 P 09/04/15 18.0 9.85 10.05
RAD 150911C00001000 C 09/11/15 1.0 6.90 7.15
RAD 150911C00001500 C 09/11/15 1.5 6.40 6.65
RAD 150911C00002000 C 09/11/15 2.0 5.90 6.15
RAD 150911C00002500 C 09/11/15 2.5 5.40 5.65
RAD 150911C00003000 C 09/11/15 3.0 4.90 5.15
RAD 150911C00003500 C 09/11/15 3.5 4.40 4.65
RAD 150911C00004000 C 09/11/15 4.0 3.90 4.15
RAD 150911C00004500 C 09/11/15 4.5 3.45 3.65
RAD 150911C00005000 C 09/11/15 5.0 2.95 3.15
RAD 150911C00005500 C 09/11/15 5.5 2.46 2.64
RAD 150911C00006000 C 09/11/15 6.0 1.97 2.14
RAD 150911C00006500 C 09/11/15 6.5 1.47 1.64
RAD 150911C00007000 C 09/11/15 7.0 0.98 1.16
RAD 150911C00007500 C 09/11/15 7.5 0.58 0.71
RAD 150911C00008000 C 09/11/15 8.0 0.25 0.29
RAD 150911C00008500 C 09/11/15 8.5 0.06 0.09
RAD 150911C00009000 C 09/11/15 9.0 0.00 0.05
RAD 150911C00009500 C 09/11/15 9.5 0.01 0.05
RAD 150911C00010000 C 09/11/15 10.0 0.00 0.10
RAD 150911C00010500 C 09/11/15 10.5 0.00 0.13
RAD 150911C00011000 C 09/11/15 11.0 0.00 0.13
RAD 150911C00011500 C 09/11/15 11.5 0.00 0.13
RAD 150911C00012000 C 09/11/15 12.0 0.00 0.13
RAD 150911C00012500 C 09/11/15 12.5 0.00 0.13
RAD 150911C00013000 C 09/11/15 13.0 0.00 0.13
RAD 150911C00013500 C 09/11/15 13.5 0.00 0.13
RAD 150911C00014000 C 09/11/15 14.0 0.00 0.13
RAD 150911C00014500 C 09/11/15 14.5 0.00 0.13
RAD 150911C00015000 C 09/11/15 15.0 0.00 0.13
RAD 150911C00015500 C 09/11/15 15.5 0.00 0.13
RAD 150911C00016000 C 09/11/15 16.0 0.00 0.13
RAD 150911C00016500 C 09/11/15 16.5 0.00 0.13
RAD 150911C00017000 C 09/11/15 17.0 0.00 0.13
RAD 150911C00018000 C 09/11/15 18.0 0.00 0.13
RAD 150911P00001000 P 09/11/15 1.0 0.00 0.13
RAD 150911P00001500 P 09/11/15 1.5 0.00 0.13
RAD 150911P00002000 P 09/11/15 2.0 0.00 0.13
RAD 150911P00002500 P 09/11/15 2.5 0.00 0.13
RAD 150911P00003000 P 09/11/15 3.0 0.00 0.13
RAD 150911P00003500 P 09/11/15 3.5 0.00 0.13
RAD 150911P00004000 P 09/11/15 4.0 0.00 0.13
RAD 150911P00004500 P 09/11/15 4.5 0.00 0.13
RAD 150911P00005000 P 09/11/15 5.0 0.00 0.13
RAD 150911P00005500 P 09/11/15 5.5 0.00 0.13
RAD 150911P00006000 P 09/11/15 6.0 0.00 0.13
RAD 150911P00006500 P 09/11/15 6.5 0.00 0.13
RAD 150911P00007000 P 09/11/15 7.0 0.00 0.13
RAD 150911P00007500 P 09/11/15 7.5 0.07 0.10
RAD 150911P00008000 P 09/11/15 8.0 0.21 0.26
RAD 150911P00008500 P 09/11/15 8.5 0.50 0.62
RAD 150911P00009000 P 09/11/15 9.0 0.88 1.06
RAD 150911P00009500 P 09/11/15 9.5 1.36 1.55
RAD 150911P00010000 P 09/11/15 10.0 1.86 2.04
RAD 150911P00010500 P 09/11/15 10.5 2.36 2.55
RAD 150911P00011000 P 09/11/15 11.0 2.86 3.05
RAD 150911P00011500 P 09/11/15 11.5 3.35 3.55
RAD 150911P00012000 P 09/11/15 12.0 3.85 4.05
RAD 150911P00012500 P 09/11/15 12.5 4.35 4.60
RAD 150911P00013000 P 09/11/15 13.0 4.85 5.05
RAD 150911P00013500 P 09/11/15 13.5 5.35 5.60
RAD 150911P00014000 P 09/11/15 14.0 5.85 6.05
RAD 150911P00014500 P 09/11/15 14.5 6.35 6.55
RAD 150911P00015000 P 09/11/15 15.0 6.85 7.05
RAD 150911P00015500 P 09/11/15 15.5 7.35 7.55
RAD 150911P00016000 P 09/11/15 16.0 7.80 8.10
RAD 150911P00016500 P 09/11/15 16.5 8.30 8.60
RAD 150911P00017000 P 09/11/15 17.0 8.80 9.10
RAD 150911P00018000 P 09/11/15 18.0 9.85 10.10
RAD 150918C00001000 C 09/18/15 1.0 6.95 7.15
RAD 150918C00001500 C 09/18/15 1.5 6.45 6.65
RAD 150918C00002000 C 09/18/15 2.0 5.95 6.15
RAD 150918C00002500 C 09/18/15 2.5 5.45 5.65
RAD 150918C00003000 C 09/18/15 3.0 4.95 5.15
RAD 150918C00003500 C 09/18/15 3.5 4.45 4.65
RAD 150918C00004000 C 09/18/15 4.0 3.95 4.15
RAD 150918C00004500 C 09/18/15 4.5 3.45 3.65
RAD 150918C00005000 C 09/18/15 5.0 3.00 3.15
RAD 150918C00005500 C 09/18/15 5.5 2.48 2.64
RAD 150918C00006000 C 09/18/15 6.0 1.99 2.14
RAD 150918C00006500 C 09/18/15 6.5 1.51 1.66
RAD 150918C00007000 C 09/18/15 7.0 1.09 1.18
RAD 150918C00007500 C 09/18/15 7.5 0.68 0.79
RAD 150918C00008000 C 09/18/15 8.0 0.42 0.44
RAD 150918C00008500 C 09/18/15 8.5 0.20 0.23
RAD 150918C00009000 C 09/18/15 9.0 0.08 0.10
RAD 150918C00009500 C 09/18/15 9.5 0.03 0.05
RAD 150918C00010000 C 09/18/15 10.0 0.02 0.05
RAD 150918C00010500 C 09/18/15 10.5 0.00 0.05
RAD 150918C00011000 C 09/18/15 11.0 0.00 0.12
RAD 150918C00011500 C 09/18/15 11.5 0.00 0.13
RAD 150918C00012000 C 09/18/15 12.0 0.00 0.08
RAD 150918C00012500 C 09/18/15 12.5 0.00 0.13
RAD 150918C00013000 C 09/18/15 13.0 0.00 0.13
RAD 150918C00013500 C 09/18/15 13.5 0.00 0.13
RAD 150918C00014000 C 09/18/15 14.0 0.00 0.06
RAD 150918C00014500 C 09/18/15 14.5 0.00 0.13
RAD 150918C00015000 C 09/18/15 15.0 0.00 0.13
RAD 150918C00015500 C 09/18/15 15.5 0.00 0.13
RAD 150918C00016000 C 09/18/15 16.0 0.00 0.13
RAD 150918C00017000 C 09/18/15 17.0 0.00 0.13
RAD 150918P00001000 P 09/18/15 1.0 0.00 0.13
RAD 150918P00001500 P 09/18/15 1.5 0.00 0.13
RAD 150918P00002000 P 09/18/15 2.0 0.00 0.13
RAD 150918P00002500 P 09/18/15 2.5 0.00 0.13
RAD 150918P00003000 P 09/18/15 3.0 0.00 0.13
RAD 150918P00003500 P 09/18/15 3.5 0.00 0.13
RAD 150918P00004000 P 09/18/15 4.0 0.00 0.13
RAD 150918P00004500 P 09/18/15 4.5 0.00 0.13
RAD 150918P00005000 P 09/18/15 5.0 0.00 0.13
RAD 150918P00005500 P 09/18/15 5.5 0.00 0.14
RAD 150918P00006000 P 09/18/15 6.0 0.00 0.16
RAD 150918P00006500 P 09/18/15 6.5 0.01 0.15
RAD 150918P00007000 P 09/18/15 7.0 0.08 0.10
RAD 150918P00007500 P 09/18/15 7.5 0.20 0.21
RAD 150918P00008000 P 09/18/15 8.0 0.39 0.40
RAD 150918P00008500 P 09/18/15 8.5 0.65 0.71
RAD 150918P00009000 P 09/18/15 9.0 0.96 1.14
RAD 150918P00009500 P 09/18/15 9.5 1.39 1.58
RAD 150918P00010000 P 09/18/15 10.0 1.87 2.06
RAD 150918P00010500 P 09/18/15 10.5 2.36 2.55
RAD 150918P00011000 P 09/18/15 11.0 2.86 3.05
RAD 150918P00011500 P 09/18/15 11.5 3.35 3.55
RAD 150918P00012000 P 09/18/15 12.0 3.85 4.05
RAD 150918P00012500 P 09/18/15 12.5 4.35 4.55
RAD 150918P00013000 P 09/18/15 13.0 4.85 5.05
RAD 150918P00013500 P 09/18/15 13.5 5.35 5.55
RAD 150918P00014000 P 09/18/15 14.0 5.85 6.05
RAD 150918P00014500 P 09/18/15 14.5 6.35 6.55
RAD 150918P00015000 P 09/18/15 15.0 6.85 7.05
RAD 150918P00015500 P 09/18/15 15.5 7.35 7.55
RAD 150918P00016000 P 09/18/15 16.0 7.85 8.05
RAD 150918P00017000 P 09/18/15 17.0 8.85 9.05
RAD 150925C00001000 C 09/25/15 1.0 6.90 7.20
RAD 150925C00002000 C 09/25/15 2.0 5.95 6.20
RAD 150925C00002500 C 09/25/15 2.5 5.45 5.70
RAD 150925C00003000 C 09/25/15 3.0 4.95 5.20
RAD 150925C00003500 C 09/25/15 3.5 4.45 4.70
RAD 150925C00004000 C 09/25/15 4.0 3.95 4.20
RAD 150925C00004500 C 09/25/15 4.5 3.45 3.70
RAD 150925C00005000 C 09/25/15 5.0 2.97 3.20
RAD 150925C00005500 C 09/25/15 5.5 2.48 2.70
RAD 150925C00006000 C 09/25/15 6.0 2.00 2.20
RAD 150925C00006500 C 09/25/15 6.5 1.54 1.72
RAD 150925C00007000 C 09/25/15 7.0 1.15 1.27
RAD 150925C00007500 C 09/25/15 7.5 0.75 0.86
RAD 150925C00008000 C 09/25/15 8.0 0.47 0.51
RAD 150925C00008500 C 09/25/15 8.5 0.26 0.28
RAD 150925C00009000 C 09/25/15 9.0 0.12 0.15
RAD 150925C00009500 C 09/25/15 9.5 0.06 0.08
RAD 150925C00010000 C 09/25/15 10.0 0.01 0.08
RAD 150925C00010500 C 09/25/15 10.5 0.00 0.05
RAD 150925C00011000 C 09/25/15 11.0 0.00 0.11
RAD 150925C00011500 C 09/25/15 11.5 0.00 0.15
RAD 150925C00012000 C 09/25/15 12.0 0.00 0.15
RAD 150925C00012500 C 09/25/15 12.5 0.00 0.15
RAD 150925C00013000 C 09/25/15 13.0 0.00 0.15
RAD 150925C00013500 C 09/25/15 13.5 0.00 0.15
RAD 150925C00014000 C 09/25/15 14.0 0.00 0.15
RAD 150925C00014500 C 09/25/15 14.5 0.00 0.15
RAD 150925C00015000 C 09/25/15 15.0 0.00 0.15
RAD 150925C00015500 C 09/25/15 15.5 0.00 0.15
RAD 150925C00016000 C 09/25/15 16.0 0.00 0.13
RAD 150925C00016500 C 09/25/15 16.5 0.00 0.21
RAD 150925C00017000 C 09/25/15 17.0 0.00 0.20
RAD 150925C00018000 C 09/25/15 18.0 0.00 0.20
RAD 150925P00001000 P 09/25/15 1.0 0.00 0.13
RAD 150925P00002000 P 09/25/15 2.0 0.00 0.14
RAD 150925P00002500 P 09/25/15 2.5 0.00 0.13
RAD 150925P00003000 P 09/25/15 3.0 0.00 0.14
RAD 150925P00003500 P 09/25/15 3.5 0.00 0.13
RAD 150925P00004000 P 09/25/15 4.0 0.00 0.13
RAD 150925P00004500 P 09/25/15 4.5 0.00 0.14
RAD 150925P00005000 P 09/25/15 5.0 0.00 0.14
RAD 150925P00005500 P 09/25/15 5.5 0.00 0.15
RAD 150925P00006000 P 09/25/15 6.0 0.00 0.15
RAD 150925P00006500 P 09/25/15 6.5 0.03 0.13
RAD 150925P00007000 P 09/25/15 7.0 0.12 0.15
RAD 150925P00007500 P 09/25/15 7.5 0.24 0.28
RAD 150925P00008000 P 09/25/15 8.0 0.43 0.46
RAD 150925P00008500 P 09/25/15 8.5 0.68 0.77
RAD 150925P00009000 P 09/25/15 9.0 1.03 1.15
RAD 150925P00009500 P 09/25/15 9.5 1.41 1.61
RAD 150925P00010000 P 09/25/15 10.0 1.86 2.08
RAD 150925P00010500 P 09/25/15 10.5 2.34 2.57
RAD 150925P00011000 P 09/25/15 11.0 2.84 3.10
RAD 150925P00011500 P 09/25/15 11.5 3.30 3.60
RAD 150925P00012000 P 09/25/15 12.0 3.80 4.10
RAD 150925P00012500 P 09/25/15 12.5 4.30 4.60
RAD 150925P00013000 P 09/25/15 13.0 4.80 5.10
RAD 150925P00013500 P 09/25/15 13.5 5.30 5.60
RAD 150925P00014000 P 09/25/15 14.0 5.80 6.10
RAD 150925P00014500 P 09/25/15 14.5 6.30 6.60
RAD 150925P00015000 P 09/25/15 15.0 6.80 7.10
RAD 150925P00015500 P 09/25/15 15.5 7.30 7.60
RAD 150925P00016000 P 09/25/15 16.0 7.80 8.20
RAD 150925P00016500 P 09/25/15 16.5 8.25 8.65
RAD 150925P00017000 P 09/25/15 17.0 8.75 9.15
RAD 150925P00018000 P 09/25/15 18.0 9.80 10.15
RAD 151002C00001000 C 10/02/15 1.0 6.90 7.20
RAD 151002C00001500 C 10/02/15 1.5 6.45 6.70
RAD 151002C00002000 C 10/02/15 2.0 5.95 6.20
RAD 151002C00002500 C 10/02/15 2.5 5.45 5.70
RAD 151002C00003000 C 10/02/15 3.0 4.95 5.20
RAD 151002C00003500 C 10/02/15 3.5 4.45 4.70
RAD 151002C00004000 C 10/02/15 4.0 3.95 4.20
RAD 151002C00004500 C 10/02/15 4.5 3.45 3.70
RAD 151002C00005000 C 10/02/15 5.0 2.99 3.20
RAD 151002C00005500 C 10/02/15 5.5 2.47 2.69
RAD 151002C00006000 C 10/02/15 6.0 2.01 2.21
RAD 151002C00006500 C 10/02/15 6.5 1.55 1.74
RAD 151002C00007000 C 10/02/15 7.0 1.12 1.31
RAD 151002C00007500 C 10/02/15 7.5 0.74 0.95
RAD 151002C00008000 C 10/02/15 8.0 0.51 0.56
RAD 151002C00008500 C 10/02/15 8.5 0.29 0.33
RAD 151002C00009000 C 10/02/15 9.0 0.15 0.20
RAD 151002C00009500 C 10/02/15 9.5 0.07 0.11
RAD 151002C00010000 C 10/02/15 10.0 0.01 0.10
RAD 151002C00010500 C 10/02/15 10.5 0.01 0.05
RAD 151002C00011000 C 10/02/15 11.0 0.00 0.14
RAD 151002C00011500 C 10/02/15 11.5 0.00 0.14
RAD 151002C00012000 C 10/02/15 12.0 0.00 0.13
RAD 151002C00012500 C 10/02/15 12.5 0.00 0.13
RAD 151002C00013000 C 10/02/15 13.0 0.00 0.13
RAD 151002C00013500 C 10/02/15 13.5 0.00 0.13
RAD 151002C00014000 C 10/02/15 14.0 0.00 0.13
RAD 151002C00014500 C 10/02/15 14.5 0.00 0.13
RAD 151002C00015000 C 10/02/15 15.0 0.00 0.13
RAD 151002C00015500 C 10/02/15 15.5 0.00 0.12
RAD 151002C00016000 C 10/02/15 16.0 0.00 0.12
RAD 151002C00017000 C 10/02/15 17.0 0.00 0.13
RAD 151002P00001000 P 10/02/15 1.0 0.00 0.13
RAD 151002P00001500 P 10/02/15 1.5 0.00 0.13
RAD 151002P00002000 P 10/02/15 2.0 0.00 0.13
RAD 151002P00002500 P 10/02/15 2.5 0.00 0.13
RAD 151002P00003000 P 10/02/15 3.0 0.00 0.13
RAD 151002P00003500 P 10/02/15 3.5 0.00 0.13
RAD 151002P00004000 P 10/02/15 4.0 0.00 0.13
RAD 151002P00004500 P 10/02/15 4.5 0.00 0.17
RAD 151002P00005000 P 10/02/15 5.0 0.00 0.14
RAD 151002P00005500 P 10/02/15 5.5 0.00 0.14
RAD 151002P00006000 P 10/02/15 6.0 0.01 0.18
RAD 151002P00006500 P 10/02/15 6.5 0.04 0.17
RAD 151002P00007000 P 10/02/15 7.0 0.10 0.22
RAD 151002P00007500 P 10/02/15 7.5 0.24 0.35
RAD 151002P00008000 P 10/02/15 8.0 0.47 0.52
RAD 151002P00008500 P 10/02/15 8.5 0.72 0.86
RAD 151002P00009000 P 10/02/15 9.0 1.00 1.22
RAD 151002P00009500 P 10/02/15 9.5 1.43 1.63
RAD 151002P00010000 P 10/02/15 10.0 1.88 2.09
RAD 151002P00010500 P 10/02/15 10.5 2.36 2.58
RAD 151002P00011000 P 10/02/15 11.0 2.85 3.10
RAD 151002P00011500 P 10/02/15 11.5 3.30 3.60
RAD 151002P00012000 P 10/02/15 12.0 3.80 4.10
RAD 151002P00012500 P 10/02/15 12.5 4.30 4.55
RAD 151002P00013000 P 10/02/15 13.0 4.80 5.10
RAD 151002P00013500 P 10/02/15 13.5 5.30 5.60
RAD 151002P00014000 P 10/02/15 14.0 5.80 6.10
RAD 151002P00014500 P 10/02/15 14.5 6.30 6.60
RAD 151002P00015000 P 10/02/15 15.0 6.80 7.05
RAD 151002P00015500 P 10/02/15 15.5 7.30 7.55
RAD 151002P00016000 P 10/02/15 16.0 7.80 8.05
RAD 151002P00017000 P 10/02/15 17.0 8.80 9.05
RAD 151009C00000500 C 10/09/15 0.5 7.35 7.70
RAD 151009C00001000 C 10/09/15 1.0 6.85 7.20
RAD 151009C00001500 C 10/09/15 1.5 6.40 6.70
RAD 151009C00002000 C 10/09/15 2.0 5.90 6.20
RAD 151009C00002500 C 10/09/15 2.5 5.40 5.70
RAD 151009C00003000 C 10/09/15 3.0 4.90 5.20
RAD 151009C00003500 C 10/09/15 3.5 4.40 4.70
RAD 151009C00004000 C 10/09/15 4.0 3.95 4.20
RAD 151009C00004500 C 10/09/15 4.5 3.45 3.70
RAD 151009C00005000 C 10/09/15 5.0 2.96 3.20
RAD 151009C00005500 C 10/09/15 5.5 2.49 2.69
RAD 151009C00006000 C 10/09/15 6.0 2.01 2.21
RAD 151009C00006500 C 10/09/15 6.5 1.56 1.75
RAD 151009C00007000 C 10/09/15 7.0 1.16 1.34
RAD 151009C00007500 C 10/09/15 7.5 0.80 0.98
RAD 151009C00008000 C 10/09/15 8.0 0.54 0.59
RAD 151009C00008500 C 10/09/15 8.5 0.31 0.37
RAD 151009C00009000 C 10/09/15 9.0 0.17 0.23
RAD 151009C00009500 C 10/09/15 9.5 0.08 0.15
RAD 151009C00010000 C 10/09/15 10.0 0.02 0.09
RAD 151009C00010500 C 10/09/15 10.5 0.00 0.07
RAD 151009C00011000 C 10/09/15 11.0 0.00 0.05
RAD 151009C00011500 C 10/09/15 11.5 0.00 0.04
RAD 151009C00012000 C 10/09/15 12.0 0.00 0.04
RAD 151009C00012500 C 10/09/15 12.5 0.00 0.03
RAD 151009C00013000 C 10/09/15 13.0 0.00 0.04
RAD 151009C00013500 C 10/09/15 13.5 0.00 0.03
RAD 151009C00014000 C 10/09/15 14.0 0.00 0.03
RAD 151009C00014500 C 10/09/15 14.5 0.00 0.03
RAD 151009C00015000 C 10/09/15 15.0 0.00 0.03
RAD 151009C00016000 C 10/09/15 16.0 0.00 0.03
RAD 151009P00000500 P 10/09/15 0.5 0.00 0.03
RAD 151009P00001000 P 10/09/15 1.0 0.00 0.03
RAD 151009P00001500 P 10/09/15 1.5 0.00 0.03
RAD 151009P00002000 P 10/09/15 2.0 0.00 0.03
RAD 151009P00002500 P 10/09/15 2.5 0.00 0.03
RAD 151009P00003000 P 10/09/15 3.0 0.00 0.03
RAD 151009P00003500 P 10/09/15 3.5 0.00 0.03
RAD 151009P00004000 P 10/09/15 4.0 0.00 0.03
RAD 151009P00004500 P 10/09/15 4.5 0.00 0.04
RAD 151009P00005000 P 10/09/15 5.0 0.00 0.05
RAD 151009P00005500 P 10/09/15 5.5 0.00 0.08
RAD 151009P00006000 P 10/09/15 6.0 0.02 0.11
RAD 151009P00006500 P 10/09/15 6.5 0.07 0.15
RAD 151009P00007000 P 10/09/15 7.0 0.15 0.22
RAD 151009P00007500 P 10/09/15 7.5 0.28 0.37
RAD 151009P00008000 P 10/09/15 8.0 0.49 0.56
RAD 151009P00008500 P 10/09/15 8.5 0.76 0.89
RAD 151009P00009000 P 10/09/15 9.0 1.03 1.25
RAD 151009P00009500 P 10/09/15 9.5 1.45 1.65
RAD 151009P00010000 P 10/09/15 10.0 1.90 2.10
RAD 151009P00010500 P 10/09/15 10.5 2.36 2.57
RAD 151009P00011000 P 10/09/15 11.0 2.84 3.10
RAD 151009P00011500 P 10/09/15 11.5 3.30 3.55
RAD 151009P00012000 P 10/09/15 12.0 3.80 4.10
RAD 151009P00012500 P 10/09/15 12.5 4.30 4.60
RAD 151009P00013000 P 10/09/15 13.0 4.80 5.10
RAD 151009P00013500 P 10/09/15 13.5 5.30 5.60
RAD 151009P00014000 P 10/09/15 14.0 5.80 6.10
RAD 151009P00014500 P 10/09/15 14.5 6.30 6.60
RAD 151009P00015000 P 10/09/15 15.0 6.80 7.10
RAD 151009P00016000 P 10/09/15 16.0 7.80 8.15
RAD 151016C00001000 C 10/16/15 1.0 6.95 7.20
RAD 151016C00002000 C 10/16/15 2.0 5.95 6.20
RAD 151016C00003000 C 10/16/15 3.0 4.95 5.20
RAD 151016C00004000 C 10/16/15 4.0 3.95 4.20
RAD 151016C00005000 C 10/16/15 5.0 2.98 3.20
RAD 151016C00006000 C 10/16/15 6.0 2.06 2.21
RAD 151016C00007000 C 10/16/15 7.0 1.20 1.35
RAD 151016C00008000 C 10/16/15 8.0 0.58 0.60
RAD 151016C00009000 C 10/16/15 9.0 0.21 0.23
RAD 151016C00010000 C 10/16/15 10.0 0.06 0.08
RAD 151016C00011000 C 10/16/15 11.0 0.02 0.05
RAD 151016C00012000 C 10/16/15 12.0 0.00 0.04
RAD 151016C00013000 C 10/16/15 13.0 0.00 0.03
RAD 151016C00014000 C 10/16/15 14.0 0.00 0.03
RAD 151016C00015000 C 10/16/15 15.0 0.00 0.03
RAD 151016C00016000 C 10/16/15 16.0 0.00 0.03
RAD 151016P00001000 P 10/16/15 1.0 0.00 0.03
RAD 151016P00002000 P 10/16/15 2.0 0.00 0.03
RAD 151016P00003000 P 10/16/15 3.0 0.00 0.03
RAD 151016P00004000 P 10/16/15 4.0 0.00 0.03
RAD 151016P00005000 P 10/16/15 5.0 0.00 0.07
RAD 151016P00006000 P 10/16/15 6.0 0.03 0.13
RAD 151016P00007000 P 10/16/15 7.0 0.19 0.20
RAD 151016P00008000 P 10/16/15 8.0 0.53 0.56
RAD 151016P00009000 P 10/16/15 9.0 1.15 1.27
RAD 151016P00010000 P 10/16/15 10.0 1.90 2.11
RAD 151016P00011000 P 10/16/15 11.0 2.86 3.10
RAD 151016P00012000 P 10/16/15 12.0 3.80 4.10
RAD 151016P00013000 P 10/16/15 13.0 4.80 5.10
RAD 151016P00014000 P 10/16/15 14.0 5.80 6.10
RAD 151016P00015000 P 10/16/15 15.0 6.80 7.10
RAD 151016P00016000 P 10/16/15 16.0 7.80 8.15
RAD 160115C00001500 C 01/15/16 1.5 6.45 6.70
RAD 160115C00002000 C 01/15/16 2.0 5.95 6.20
RAD 160115C00002500 C 01/15/16 2.5 5.45 5.70
RAD 160115C00003000 C 01/15/16 3.0 4.95 5.20
RAD 160115C00003500 C 01/15/16 3.5 4.45 4.70
RAD 160115C00004000 C 01/15/16 4.0 4.00 4.25
RAD 160115C00004500 C 01/15/16 4.5 3.50 3.75
RAD 160115C00005000 C 01/15/16 5.0 3.00 3.30
RAD 160115C00005500 C 01/15/16 5.5 2.59 2.82
RAD 160115C00007000 C 01/15/16 7.0 1.47 1.56
RAD 160115C00008000 C 01/15/16 8.0 0.90 0.93
RAD 160115C00009000 C 01/15/16 9.0 0.48 0.53
RAD 160115C00010000 C 01/15/16 10.0 0.24 0.28
RAD 160115C00011000 C 01/15/16 11.0 0.07 0.20
RAD 160115C00012000 C 01/15/16 12.0 0.05 0.07
RAD 160115C00013000 C 01/15/16 13.0 0.01 0.05
RAD 160115C00014000 C 01/15/16 14.0 0.00 0.05
RAD 160115C00015000 C 01/15/16 15.0 0.00 0.04
RAD 160115C00016000 C 01/15/16 16.0 0.00 0.04
RAD 160115P00001500 P 01/15/16 1.5 0.00 0.03
RAD 160115P00002000 P 01/15/16 2.0 0.00 0.03
RAD 160115P00002500 P 01/15/16 2.5 0.00 0.03
RAD 160115P00003000 P 01/15/16 3.0 0.00 0.04
RAD 160115P00003500 P 01/15/16 3.5 0.00 0.05
RAD 160115P00004000 P 01/15/16 4.0 0.01 0.08
RAD 160115P00004500 P 01/15/16 4.5 0.04 0.10
RAD 160115P00005000 P 01/15/16 5.0 0.05 0.10
RAD 160115P00005500 P 01/15/16 5.5 0.08 0.16
RAD 160115P00007000 P 01/15/16 7.0 0.42 0.44
RAD 160115P00008000 P 01/15/16 8.0 0.84 0.87
RAD 160115P00009000 P 01/15/16 9.0 1.42 1.47
RAD 160115P00010000 P 01/15/16 10.0 2.10 2.33
RAD 160115P00011000 P 01/15/16 11.0 2.94 3.20
RAD 160115P00012000 P 01/15/16 12.0 3.85 4.10
RAD 160115P00013000 P 01/15/16 13.0 4.85 5.10
RAD 160115P00014000 P 01/15/16 14.0 5.80 6.05
RAD 160115P00015000 P 01/15/16 15.0 6.80 7.10
RAD 160115P00016000 P 01/15/16 16.0 7.75 8.20
RAD 160415C00001000 C 04/15/16 1.0 6.95 7.25
RAD 160415C00002000 C 04/15/16 2.0 5.95 6.25
RAD 160415C00003000 C 04/15/16 3.0 4.95 5.25
RAD 160415C00004000 C 04/15/16 4.0 4.00 4.35
RAD 160415C00005000 C 04/15/16 5.0 3.10 3.45
RAD 160415C00006000 C 04/15/16 6.0 2.31 2.66
RAD 160415C00007000 C 04/15/16 7.0 1.66 1.91
RAD 160415C00008000 C 04/15/16 8.0 1.10 1.24
RAD 160415C00009000 C 04/15/16 9.0 0.72 0.89
RAD 160415C00010000 C 04/15/16 10.0 0.43 0.55
RAD 160415C00011000 C 04/15/16 11.0 0.25 0.35
RAD 160415C00012000 C 04/15/16 12.0 0.05 0.26
RAD 160415C00013000 C 04/15/16 13.0 0.01 0.17
RAD 160415C00014000 C 04/15/16 14.0 0.00 0.12
RAD 160415C00015000 C 04/15/16 15.0 0.00 0.08
RAD 160415C00016000 C 04/15/16 16.0 0.00 0.06
RAD 160415C00017000 C 04/15/16 17.0 0.00 0.04
RAD 160415P00001000 P 04/15/16 1.0 0.00 0.03
RAD 160415P00002000 P 04/15/16 2.0 0.00 0.04
RAD 160415P00003000 P 04/15/16 3.0 0.00 0.07
RAD 160415P00004000 P 04/15/16 4.0 0.02 0.13
RAD 160415P00005000 P 04/15/16 5.0 0.12 0.25
RAD 160415P00006000 P 04/15/16 6.0 0.30 0.45
RAD 160415P00007000 P 04/15/16 7.0 0.60 0.77
RAD 160415P00008000 P 04/15/16 8.0 1.05 1.22
RAD 160415P00009000 P 04/15/16 9.0 1.56 1.85
RAD 160415P00010000 P 04/15/16 10.0 2.24 2.57
RAD 160415P00011000 P 04/15/16 11.0 3.05 3.40
RAD 160415P00012000 P 04/15/16 12.0 3.95 4.25
RAD 160415P00013000 P 04/15/16 13.0 4.85 5.20
RAD 160415P00014000 P 04/15/16 14.0 5.85 6.15
RAD 160415P00015000 P 04/15/16 15.0 6.80 7.15
RAD 160415P00016000 P 04/15/16 16.0 7.80 8.30
RAD 160415P00017000 P 04/15/16 17.0 8.60 9.35
RAD 170120C00003000 C 01/20/17 3.0 4.95 5.50
RAD 170120C00004000 C 01/20/17 4.0 4.05 4.60
RAD 170120C00005000 C 01/20/17 5.0 3.50 3.80
RAD 170120C00007000 C 01/20/17 7.0 2.10 2.20
RAD 170120C00010000 C 01/20/17 10.0 0.89 1.00
RAD 170120C00012000 C 01/20/17 12.0 0.45 0.55
RAD 170120C00015000 C 01/20/17 15.0 0.14 0.20
RAD 170120P00003000 P 01/20/17 3.0 0.02 0.16
RAD 170120P00004000 P 01/20/17 4.0 0.11 0.30
RAD 170120P00005000 P 01/20/17 5.0 0.29 0.52
RAD 170120P00007000 P 01/20/17 7.0 0.88 1.10
RAD 170120P00010000 P 01/20/17 10.0 2.58 2.95
RAD 170120P00012000 P 01/20/17 12.0 4.10 4.55
RAD 170120P00015000 P 01/20/17 15.0 6.85 7.25

OPRA data is delayed 15 minutes.