Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Rite Aid Corp (RAD)
As of Dec 14 2017 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RAD 171215C00000500 C Dec 15, 2017 0.5 0.25 4.40
RAD 171215C00001000 C Dec 15, 2017 1.0 0.28 0.90
RAD 171215C00001500 C Dec 15, 2017 1.5 0.27 0.35
RAD 171215C00002000 C Dec 15, 2017 2.0 0.00 0.01
RAD 171215C00002500 C Dec 15, 2017 2.5 0.00 0.01
RAD 171215C00003000 C Dec 15, 2017 3.0 0.00 0.01
RAD 171215C00003500 C Dec 15, 2017 3.5 0.00 0.02
RAD 171215P00000500 P Dec 15, 2017 0.5 0.00 0.01
RAD 171215P00001000 P Dec 15, 2017 1.0 0.00 0.01
RAD 171215P00001500 P Dec 15, 2017 1.5 0.00 0.01
RAD 171215P00002000 P Dec 15, 2017 2.0 0.17 0.20
RAD 171215P00002500 P Dec 15, 2017 2.5 0.00 4.60
RAD 171215P00003000 P Dec 15, 2017 3.0 0.20 4.50
RAD 171215P00003500 P Dec 15, 2017 3.5 0.44 3.70
RAD 171222C00000500 C Dec 22, 2017 0.5 0.60 4.40
RAD 171222C00001000 C Dec 22, 2017 1.0 0.10 4.40
RAD 171222C00001500 C Dec 22, 2017 1.5 0.29 0.35
RAD 171222C00002000 C Dec 22, 2017 2.0 0.02 0.05
RAD 171222C00002500 C Dec 22, 2017 2.5 0.00 0.07
RAD 171222C00003000 C Dec 22, 2017 3.0 0.00 0.09
RAD 171222C00003500 C Dec 22, 2017 3.5 0.00 3.85
RAD 171222C00004000 C Dec 22, 2017 4.0 0.00 4.40
RAD 171222C00004500 C Dec 22, 2017 4.5 0.00 0.03
RAD 171222P00000500 P Dec 22, 2017 0.5 0.00 0.03
RAD 171222P00001000 P Dec 22, 2017 1.0 0.00 0.02
RAD 171222P00001500 P Dec 22, 2017 1.5 0.02 0.03
RAD 171222P00002000 P Dec 22, 2017 2.0 0.09 0.29
RAD 171222P00002500 P Dec 22, 2017 2.5 0.00 4.90
RAD 171222P00003000 P Dec 22, 2017 3.0 0.61 3.90
RAD 171222P00003500 P Dec 22, 2017 3.5 0.79 3.70
RAD 171222P00004000 P Dec 22, 2017 4.0 1.27 4.00
RAD 171222P00004500 P Dec 22, 2017 4.5 0.91 3.85
RAD 171229C00000500 C Dec 29, 2017 0.5 0.00 4.75
RAD 171229C00001000 C Dec 29, 2017 1.0 0.00 4.75
RAD 171229C00001500 C Dec 29, 2017 1.5 0.00 0.43
RAD 171229C00002000 C Dec 29, 2017 2.0 0.05 0.07
RAD 171229C00002500 C Dec 29, 2017 2.5 0.00 0.06
RAD 171229C00003000 C Dec 29, 2017 3.0 0.00 4.75
RAD 171229C00003500 C Dec 29, 2017 3.5 0.00 4.75
RAD 171229P00000500 P Dec 29, 2017 0.5 0.00 4.75
RAD 171229P00001000 P Dec 29, 2017 1.0 0.00 4.75
RAD 171229P00001500 P Dec 29, 2017 1.5 0.00 0.10
RAD 171229P00002000 P Dec 29, 2017 2.0 0.06 0.25
RAD 171229P00002500 P Dec 29, 2017 2.5 0.00 4.75
RAD 171229P00003000 P Dec 29, 2017 3.0 0.00 4.75
RAD 171229P00003500 P Dec 29, 2017 3.5 0.20 4.85
RAD 180105C00000500 C Jan 05, 2018 0.5 0.10 4.80
RAD 180105C00001000 C Jan 05, 2018 1.0 0.00 4.75
RAD 180105C00001500 C Jan 05, 2018 1.5 0.00 1.25
RAD 180105C00002000 C Jan 05, 2018 2.0 0.04 0.10
RAD 180105C00002500 C Jan 05, 2018 2.5 0.00 0.04
RAD 180105C00003000 C Jan 05, 2018 3.0 0.00 4.75
RAD 180105C00003500 C Jan 05, 2018 3.5 0.00 3.85
RAD 180105C00004000 C Jan 05, 2018 4.0 0.00 3.85
RAD 180105C00004500 C Jan 05, 2018 4.5 0.00 3.85
RAD 180105P00000500 P Jan 05, 2018 0.5 0.00 4.75
RAD 180105P00001000 P Jan 05, 2018 1.0 0.00 4.75
RAD 180105P00001500 P Jan 05, 2018 1.5 0.00 0.26
RAD 180105P00002000 P Jan 05, 2018 2.0 0.00 4.50
RAD 180105P00002500 P Jan 05, 2018 2.5 0.00 4.75
RAD 180105P00003000 P Jan 05, 2018 3.0 0.00 4.75
RAD 180105P00003500 P Jan 05, 2018 3.5 0.20 4.75
RAD 180105P00004000 P Jan 05, 2018 4.0 0.16 4.85
RAD 180105P00004500 P Jan 05, 2018 4.5 0.54 5.00
RAD 180112C00000500 C Jan 12, 2018 0.5 0.10 4.75
RAD 180112C00001000 C Jan 12, 2018 1.0 0.01 4.90
RAD 180112C00001500 C Jan 12, 2018 1.5 0.26 0.50
RAD 180112C00002000 C Jan 12, 2018 2.0 0.09 0.11
RAD 180112C00002500 C Jan 12, 2018 2.5 0.00 0.05
RAD 180112C00003000 C Jan 12, 2018 3.0 0.00 0.07
RAD 180112C00003500 C Jan 12, 2018 3.5 0.00 0.05
RAD 180112C00004000 C Jan 12, 2018 4.0 0.00 0.04
RAD 180112C00004500 C Jan 12, 2018 4.5 0.00 0.04
RAD 180112P00000500 P Jan 12, 2018 0.5 0.00 0.03
RAD 180112P00001000 P Jan 12, 2018 1.0 0.00 0.04
RAD 180112P00001500 P Jan 12, 2018 1.5 0.01 0.07
RAD 180112P00002000 P Jan 12, 2018 2.0 0.23 0.42
RAD 180112P00002500 P Jan 12, 2018 2.5 0.60 0.86
RAD 180112P00003000 P Jan 12, 2018 3.0 1.06 1.35
RAD 180112P00003500 P Jan 12, 2018 3.5 0.20 4.90
RAD 180112P00004000 P Jan 12, 2018 4.0 0.20 4.90
RAD 180112P00004500 P Jan 12, 2018 4.5 0.51 5.00
RAD 180119C00000500 C Jan 19, 2018 0.5 1.04 2.75
RAD 180119C00001000 C Jan 19, 2018 1.0 0.79 0.88
RAD 180119C00001500 C Jan 19, 2018 1.5 0.33 0.42
RAD 180119C00002000 C Jan 19, 2018 2.0 0.13 0.14
RAD 180119C00002500 C Jan 19, 2018 2.5 0.05 0.06
RAD 180119C00003000 C Jan 19, 2018 3.0 0.02 0.03
RAD 180119C00003500 C Jan 19, 2018 3.5 0.01 0.02
RAD 180119C00004000 C Jan 19, 2018 4.0 0.00 0.01
RAD 180119C00004500 C Jan 19, 2018 4.5 0.00 0.01
RAD 180119C00005000 C Jan 19, 2018 5.0 0.00 0.01
RAD 180119C00005500 C Jan 19, 2018 5.5 0.00 0.01
RAD 180119C00006000 C Jan 19, 2018 6.0 0.00 0.01
RAD 180119C00007000 C Jan 19, 2018 7.0 0.00 0.01
RAD 180119C00008000 C Jan 19, 2018 8.0 0.00 0.01
RAD 180119C00010000 C Jan 19, 2018 10.0 0.00 0.01
RAD 180119C00012000 C Jan 19, 2018 12.0 0.00 0.02
RAD 180119C00015000 C Jan 19, 2018 15.0 0.00 0.01
RAD 180119P00000500 P Jan 19, 2018 0.5 0.00 0.01
RAD 180119P00001000 P Jan 19, 2018 1.0 0.01 0.02
RAD 180119P00001500 P Jan 19, 2018 1.5 0.05 0.08
RAD 180119P00002000 P Jan 19, 2018 2.0 0.30 0.35
RAD 180119P00002500 P Jan 19, 2018 2.5 0.73 0.79
RAD 180119P00003000 P Jan 19, 2018 3.0 1.18 1.29
RAD 180119P00003500 P Jan 19, 2018 3.5 1.67 1.85
RAD 180119P00004000 P Jan 19, 2018 4.0 2.10 2.29
RAD 180119P00004500 P Jan 19, 2018 4.5 2.67 2.73
RAD 180119P00005000 P Jan 19, 2018 5.0 3.15 3.20
RAD 180119P00005500 P Jan 19, 2018 5.5 1.40 5.90
RAD 180119P00006000 P Jan 19, 2018 6.0 2.49 6.45
RAD 180119P00007000 P Jan 19, 2018 7.0 5.15 5.20
RAD 180119P00008000 P Jan 19, 2018 8.0 4.20 8.50
RAD 180119P00010000 P Jan 19, 2018 10.0 5.95 10.50
RAD 180119P00012000 P Jan 19, 2018 12.0 7.95 12.50
RAD 180119P00015000 P Jan 19, 2018 15.0 11.20 15.60
RAD 180126C00000500 C Jan 26, 2018 0.5 0.05 4.80
RAD 180126C00001000 C Jan 26, 2018 1.0 0.01 4.75
RAD 180126C00001500 C Jan 26, 2018 1.5 0.30 0.52
RAD 180126C00002000 C Jan 26, 2018 2.0 0.08 0.14
RAD 180126C00002500 C Jan 26, 2018 2.5 0.00 0.12
RAD 180126C00003000 C Jan 26, 2018 3.0 0.00 0.08
RAD 180126C00003500 C Jan 26, 2018 3.5 0.00 0.06
RAD 180126P00000500 P Jan 26, 2018 0.5 0.00 0.03
RAD 180126P00001000 P Jan 26, 2018 1.0 0.00 0.04
RAD 180126P00001500 P Jan 26, 2018 1.5 0.05 0.10
RAD 180126P00002000 P Jan 26, 2018 2.0 0.26 0.45
RAD 180126P00002500 P Jan 26, 2018 2.5 0.62 0.88
RAD 180126P00003000 P Jan 26, 2018 3.0 1.07 1.36
RAD 180126P00003500 P Jan 26, 2018 3.5 0.20 4.75
RAD 180420C00000500 C Apr 20, 2018 0.5 0.80 1.90
RAD 180420C00001000 C Apr 20, 2018 1.0 0.85 0.90
RAD 180420C00001500 C Apr 20, 2018 1.5 0.45 0.50
RAD 180420C00002000 C Apr 20, 2018 2.0 0.24 0.29
RAD 180420C00002500 C Apr 20, 2018 2.5 0.15 0.20
RAD 180420C00003000 C Apr 20, 2018 3.0 0.03 0.11
RAD 180420C00003500 C Apr 20, 2018 3.5 0.00 0.12
RAD 180420C00004000 C Apr 20, 2018 4.0 0.01 0.09
RAD 180420C00004500 C Apr 20, 2018 4.5 0.00 0.07
RAD 180420C00005000 C Apr 20, 2018 5.0 0.00 0.04
RAD 180420C00006000 C Apr 20, 2018 6.0 0.00 0.02
RAD 180420P00000500 P Apr 20, 2018 0.5 0.00 0.01
RAD 180420P00001000 P Apr 20, 2018 1.0 0.01 0.04
RAD 180420P00001500 P Apr 20, 2018 1.5 0.13 0.17
RAD 180420P00002000 P Apr 20, 2018 2.0 0.38 0.45
RAD 180420P00002500 P Apr 20, 2018 2.5 0.73 0.89
RAD 180420P00003000 P Apr 20, 2018 3.0 1.17 1.31
RAD 180420P00003500 P Apr 20, 2018 3.5 1.59 1.88
RAD 180420P00004000 P Apr 20, 2018 4.0 2.07 2.34
RAD 180420P00004500 P Apr 20, 2018 4.5 0.31 5.00
RAD 180420P00005000 P Apr 20, 2018 5.0 0.70 5.50
RAD 180420P00006000 P Apr 20, 2018 6.0 1.89 6.50
RAD 180720C00000500 C Jul 20, 2018 0.5 0.00 4.75
RAD 180720C00001000 C Jul 20, 2018 1.0 0.90 1.04
RAD 180720C00001500 C Jul 20, 2018 1.5 0.56 0.64
RAD 180720C00002000 C Jul 20, 2018 2.0 0.30 0.43
RAD 180720C00002500 C Jul 20, 2018 2.5 0.21 0.30
RAD 180720C00003000 C Jul 20, 2018 3.0 0.08 0.25
RAD 180720C00003500 C Jul 20, 2018 3.5 0.10 0.19
RAD 180720C00004000 C Jul 20, 2018 4.0 0.00 0.11
RAD 180720P00000500 P Jul 20, 2018 0.5 0.00 0.02
RAD 180720P00001000 P Jul 20, 2018 1.0 0.04 0.08
RAD 180720P00001500 P Jul 20, 2018 1.5 0.20 0.25
RAD 180720P00002000 P Jul 20, 2018 2.0 0.47 0.55
RAD 180720P00002500 P Jul 20, 2018 2.5 0.81 1.02
RAD 180720P00003000 P Jul 20, 2018 3.0 1.20 1.47
RAD 180720P00003500 P Jul 20, 2018 3.5 1.64 1.92
RAD 180720P00004000 P Jul 20, 2018 4.0 2.10 2.40
RAD 190118C00000500 C Jan 18, 2019 0.5 1.30 4.90
RAD 190118C00001000 C Jan 18, 2019 1.0 0.96 1.00
RAD 190118C00001500 C Jan 18, 2019 1.5 0.62 0.74
RAD 190118C00002000 C Jan 18, 2019 2.0 0.50 0.56
RAD 190118C00002500 C Jan 18, 2019 2.5 0.35 0.42
RAD 190118C00003000 C Jan 18, 2019 3.0 0.28 0.30
RAD 190118C00003500 C Jan 18, 2019 3.5 0.22 0.26
RAD 190118C00004000 C Jan 18, 2019 4.0 0.13 0.20
RAD 190118C00004500 C Jan 18, 2019 4.5 0.09 0.16
RAD 190118C00005000 C Jan 18, 2019 5.0 0.08 0.13
RAD 190118C00005500 C Jan 18, 2019 5.5 0.06 0.09
RAD 190118C00007000 C Jan 18, 2019 7.0 0.04 0.06
RAD 190118C00010000 C Jan 18, 2019 10.0 0.00 0.02
RAD 190118C00012000 C Jan 18, 2019 12.0 0.00 0.01
RAD 190118C00015000 C Jan 18, 2019 15.0 0.00 0.01
RAD 190118P00000500 P Jan 18, 2019 0.5 0.01 0.02
RAD 190118P00001000 P Jan 18, 2019 1.0 0.05 0.13
RAD 190118P00001500 P Jan 18, 2019 1.5 0.07 0.34
RAD 190118P00002000 P Jan 18, 2019 2.0 0.61 0.68
RAD 190118P00002500 P Jan 18, 2019 2.5 0.91 1.05
RAD 190118P00003000 P Jan 18, 2019 3.0 1.31 1.49
RAD 190118P00003500 P Jan 18, 2019 3.5 1.72 2.09
RAD 190118P00004000 P Jan 18, 2019 4.0 2.16 2.38
RAD 190118P00004500 P Jan 18, 2019 4.5 2.13 3.35
RAD 190118P00005000 P Jan 18, 2019 5.0 3.15 3.30
RAD 190118P00005500 P Jan 18, 2019 5.5 3.60 3.85
RAD 190118P00007000 P Jan 18, 2019 7.0 5.15 5.25
RAD 190118P00010000 P Jan 18, 2019 10.0 5.95 10.50
RAD 190118P00012000 P Jan 18, 2019 12.0 7.70 12.00
RAD 190118P00015000 P Jan 18, 2019 15.0 10.95 15.50
RAD 200117C00000500 C Jan 17, 2020 0.5 1.30 4.90
RAD 200117C00001000 C Jan 17, 2020 1.0 1.03 1.35
RAD 200117C00001500 C Jan 17, 2020 1.5 0.82 1.00
RAD 200117C00002000 C Jan 17, 2020 2.0 0.50 0.90
RAD 200117C00002500 C Jan 17, 2020 2.5 0.40 0.65
RAD 200117C00003000 C Jan 17, 2020 3.0 0.40 0.60
RAD 200117C00003500 C Jan 17, 2020 3.5 0.10 0.83
RAD 200117C00004000 C Jan 17, 2020 4.0 0.05 0.50
RAD 200117C00004500 C Jan 17, 2020 4.5 0.00 0.25
RAD 200117C00005000 C Jan 17, 2020 5.0 0.17 0.25
RAD 200117P00000500 P Jan 17, 2020 0.5 0.04 0.05
RAD 200117P00001000 P Jan 17, 2020 1.0 0.15 0.23
RAD 200117P00001500 P Jan 17, 2020 1.5 0.35 0.50
RAD 200117P00002000 P Jan 17, 2020 2.0 0.50 1.05
RAD 200117P00002500 P Jan 17, 2020 2.5 0.85 1.45
RAD 200117P00003000 P Jan 17, 2020 3.0 1.25 1.95
RAD 200117P00003500 P Jan 17, 2020 3.5 1.65 2.44
RAD 200117P00004000 P Jan 17, 2020 4.0 1.90 2.60
RAD 200117P00004500 P Jan 17, 2020 4.5 2.35 3.40
RAD 200117P00005000 P Jan 17, 2020 5.0 3.10 3.50
OPRA data is delayed 15 minutes.