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 (2016-09-16)Premium Content

Rite Aid Corp (RAD)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RAD 161209C00000500 C 12/09/16 0.5 5.30 10.00
RAD 161209C00001000 C 12/09/16 1.0 4.70 9.00
RAD 161209C00001500 C 12/09/16 1.5 4.15 9.00
RAD 161209C00002000 C 12/09/16 2.0 3.70 8.00
RAD 161209C00002500 C 12/09/16 2.5 3.15 8.00
RAD 161209C00003000 C 12/09/16 3.0 2.70 7.00
RAD 161209C00003500 C 12/09/16 3.5 2.10 7.00
RAD 161209C00004000 C 12/09/16 4.0 1.70 6.00
RAD 161209C00004500 C 12/09/16 4.5 1.15 6.00
RAD 161209C00005000 C 12/09/16 5.0 0.90 5.00
RAD 161209C00005500 C 12/09/16 5.5 0.70 5.00
RAD 161209C00006000 C 12/09/16 6.0 0.45 4.55
RAD 161209C00006500 C 12/09/16 6.5 0.20 4.75
RAD 161209C00007000 C 12/09/16 7.0 0.00 4.60
RAD 161209C00007500 C 12/09/16 7.5 0.00 4.65
RAD 161209C00008000 C 12/09/16 8.0 0.10 0.30
RAD 161209C00008500 C 12/09/16 8.5 0.00 0.10
RAD 161209C00009000 C 12/09/16 9.0 0.00 0.50
RAD 161209C00009500 C 12/09/16 9.5 0.00 4.75
RAD 161209C00010000 C 12/09/16 10.0 0.00 4.75
RAD 161209C00010500 C 12/09/16 10.5 0.00 4.75
RAD 161209C00011000 C 12/09/16 11.0 0.00 4.75
RAD 161209C00011500 C 12/09/16 11.5 0.00 4.75
RAD 161209C00012000 C 12/09/16 12.0 0.00 4.75
RAD 161209C00012500 C 12/09/16 12.5 0.00 4.75
RAD 161209C00013000 C 12/09/16 13.0 0.00 4.75
RAD 161209C00013500 C 12/09/16 13.5 0.00 4.75
RAD 161209C00014000 C 12/09/16 14.0 0.00 4.75
RAD 161209P00000500 P 12/09/16 0.5 0.00 4.75
RAD 161209P00001000 P 12/09/16 1.0 0.00 4.75
RAD 161209P00001500 P 12/09/16 1.5 0.00 4.75
RAD 161209P00002000 P 12/09/16 2.0 0.00 4.75
RAD 161209P00002500 P 12/09/16 2.5 0.00 4.75
RAD 161209P00003000 P 12/09/16 3.0 0.00 4.75
RAD 161209P00003500 P 12/09/16 3.5 0.00 4.75
RAD 161209P00004000 P 12/09/16 4.0 0.00 4.75
RAD 161209P00004500 P 12/09/16 4.5 0.00 4.75
RAD 161209P00005000 P 12/09/16 5.0 0.00 4.75
RAD 161209P00005500 P 12/09/16 5.5 0.00 4.75
RAD 161209P00006000 P 12/09/16 6.0 0.00 4.75
RAD 161209P00006500 P 12/09/16 6.5 0.00 0.42
RAD 161209P00007000 P 12/09/16 7.0 0.00 2.45
RAD 161209P00007500 P 12/09/16 7.5 0.00 2.50
RAD 161209P00008000 P 12/09/16 8.0 0.05 1.00
RAD 161209P00008500 P 12/09/16 8.5 0.00 4.70
RAD 161209P00009000 P 12/09/16 9.0 0.00 4.65
RAD 161209P00009500 P 12/09/16 9.5 0.05 4.70
RAD 161209P00010000 P 12/09/16 10.0 0.30 4.75
RAD 161209P00010500 P 12/09/16 10.5 0.55 4.95
RAD 161209P00011000 P 12/09/16 11.0 0.80 5.00
RAD 161209P00011500 P 12/09/16 11.5 1.10 5.80
RAD 161209P00012000 P 12/09/16 12.0 2.05 6.00
RAD 161209P00012500 P 12/09/16 12.5 2.55 6.80
RAD 161209P00013000 P 12/09/16 13.0 3.10 7.40
RAD 161209P00013500 P 12/09/16 13.5 3.00 7.80
RAD 161209P00014000 P 12/09/16 14.0 4.10 8.40
RAD 161216C00000500 C 12/16/16 0.5 6.95 8.15
RAD 161216C00001000 C 12/16/16 1.0 6.40 7.65
RAD 161216C00001500 C 12/16/16 1.5 5.90 7.15
RAD 161216C00002000 C 12/16/16 2.0 3.70 8.00
RAD 161216C00002500 C 12/16/16 2.5 4.10 6.05
RAD 161216C00003000 C 12/16/16 3.0 2.70 7.00
RAD 161216C00003500 C 12/16/16 3.5 4.00 5.05
RAD 161216C00004000 C 12/16/16 4.0 3.55 4.85
RAD 161216C00004500 C 12/16/16 4.5 3.05 4.05
RAD 161216C00005000 C 12/16/16 5.0 2.54 3.55
RAD 161216C00005500 C 12/16/16 5.5 2.05 3.05
RAD 161216C00006000 C 12/16/16 6.0 1.79 2.15
RAD 161216C00006500 C 12/16/16 6.5 0.20 2.05
RAD 161216C00007000 C 12/16/16 7.0 1.05 1.20
RAD 161216C00007500 C 12/16/16 7.5 0.37 1.07
RAD 161216C00008000 C 12/16/16 8.0 0.20 0.35
RAD 161216C00008500 C 12/16/16 8.5 0.00 0.15
RAD 161216C00009000 C 12/16/16 9.0 0.00 0.01
RAD 161216C00009500 C 12/16/16 9.5 0.00 0.16
RAD 161216C00010000 C 12/16/16 10.0 0.00 2.46
RAD 161216C00010500 C 12/16/16 10.5 0.00 0.32
RAD 161216C00011000 C 12/16/16 11.0 0.00 0.33
RAD 161216C00011500 C 12/16/16 11.5 0.00 0.32
RAD 161216C00012000 C 12/16/16 12.0 0.00 0.01
RAD 161216C00012500 C 12/16/16 12.5 0.00 0.32
RAD 161216C00013000 C 12/16/16 13.0 0.00 0.01
RAD 161216C00013500 C 12/16/16 13.5 0.00 0.32
RAD 161216C00014000 C 12/16/16 14.0 0.00 0.01
RAD 161216C00014500 C 12/16/16 14.5 0.00 0.32
RAD 161216C00015000 C 12/16/16 15.0 0.00 0.01
RAD 161216P00000500 P 12/16/16 0.5 0.00 0.32
RAD 161216P00001000 P 12/16/16 1.0 0.00 0.01
RAD 161216P00001500 P 12/16/16 1.5 0.00 0.32
RAD 161216P00002000 P 12/16/16 2.0 0.00 0.02
RAD 161216P00002500 P 12/16/16 2.5 0.00 0.32
RAD 161216P00003000 P 12/16/16 3.0 0.00 0.03
RAD 161216P00003500 P 12/16/16 3.5 0.00 0.33
RAD 161216P00004000 P 12/16/16 4.0 0.00 0.07
RAD 161216P00004500 P 12/16/16 4.5 0.00 0.33
RAD 161216P00005000 P 12/16/16 5.0 0.00 0.30
RAD 161216P00005500 P 12/16/16 5.5 0.00 0.02
RAD 161216P00006000 P 12/16/16 6.0 0.02 0.10
RAD 161216P00006500 P 12/16/16 6.5 0.05 0.15
RAD 161216P00007000 P 12/16/16 7.0 0.08 0.15
RAD 161216P00007500 P 12/16/16 7.5 0.05 0.50
RAD 161216P00008000 P 12/16/16 8.0 0.18 0.60
RAD 161216P00008500 P 12/16/16 8.5 0.22 1.05
RAD 161216P00009000 P 12/16/16 9.0 0.67 1.35
RAD 161216P00009500 P 12/16/16 9.5 0.05 2.00
RAD 161216P00010000 P 12/16/16 10.0 1.67 2.35
RAD 161216P00010500 P 12/16/16 10.5 2.05 3.05
RAD 161216P00011000 P 12/16/16 11.0 2.49 3.80
RAD 161216P00011500 P 12/16/16 11.5 2.99 4.00
RAD 161216P00012000 P 12/16/16 12.0 3.50 6.00
RAD 161216P00012500 P 12/16/16 12.5 4.00 5.00
RAD 161216P00013000 P 12/16/16 13.0 4.50 7.00
RAD 161216P00013500 P 12/16/16 13.5 5.00 6.00
RAD 161216P00014000 P 12/16/16 14.0 5.35 8.00
RAD 161216P00014500 P 12/16/16 14.5 5.85 7.05
RAD 161216P00015000 P 12/16/16 15.0 6.35 7.60
RAD 161223C00000500 C 12/23/16 0.5 5.30 10.00
RAD 161223C00001000 C 12/23/16 1.0 4.70 9.00
RAD 161223C00001500 C 12/23/16 1.5 4.20 9.00
RAD 161223C00002000 C 12/23/16 2.0 3.75 7.95
RAD 161223C00002500 C 12/23/16 2.5 3.15 8.00
RAD 161223C00003000 C 12/23/16 3.0 2.71 6.95
RAD 161223C00003500 C 12/23/16 3.5 2.10 7.00
RAD 161223C00004000 C 12/23/16 4.0 1.71 5.90
RAD 161223C00004500 C 12/23/16 4.5 1.25 6.00
RAD 161223C00005000 C 12/23/16 5.0 1.06 5.50
RAD 161223C00005500 C 12/23/16 5.5 0.65 5.00
RAD 161223C00006000 C 12/23/16 6.0 0.45 4.75
RAD 161223C00006500 C 12/23/16 6.5 0.20 4.65
RAD 161223C00007000 C 12/23/16 7.0 0.00 3.25
RAD 161223C00007500 C 12/23/16 7.5 0.00 1.25
RAD 161223C00008000 C 12/23/16 8.0 0.00 2.59
RAD 161223C00008500 C 12/23/16 8.5 0.00 1.00
RAD 161223C00009000 C 12/23/16 9.0 0.00 0.02
RAD 161223C00009500 C 12/23/16 9.5 0.00 4.75
RAD 161223C00010000 C 12/23/16 10.0 0.00 4.75
RAD 161223C00010500 C 12/23/16 10.5 0.00 4.75
RAD 161223C00011000 C 12/23/16 11.0 0.00 4.75
RAD 161223C00011500 C 12/23/16 11.5 0.00 4.75
RAD 161223C00012000 C 12/23/16 12.0 0.00 4.75
RAD 161223C00012500 C 12/23/16 12.5 0.00 4.75
RAD 161223C00013000 C 12/23/16 13.0 0.00 4.75
RAD 161223C00013500 C 12/23/16 13.5 0.00 4.75
RAD 161223C00014000 C 12/23/16 14.0 0.00 1.91
RAD 161223P00000500 P 12/23/16 0.5 0.00 4.50
RAD 161223P00001000 P 12/23/16 1.0 0.00 4.75
RAD 161223P00001500 P 12/23/16 1.5 0.00 4.75
RAD 161223P00002000 P 12/23/16 2.0 0.00 4.75
RAD 161223P00002500 P 12/23/16 2.5 0.00 4.50
RAD 161223P00003000 P 12/23/16 3.0 0.00 4.75
RAD 161223P00003500 P 12/23/16 3.5 0.00 4.75
RAD 161223P00004000 P 12/23/16 4.0 0.00 4.75
RAD 161223P00004500 P 12/23/16 4.5 0.00 4.75
RAD 161223P00005000 P 12/23/16 5.0 0.00 1.69
RAD 161223P00005500 P 12/23/16 5.5 0.00 4.75
RAD 161223P00006000 P 12/23/16 6.0 0.00 0.50
RAD 161223P00006500 P 12/23/16 6.5 0.00 4.70
RAD 161223P00007000 P 12/23/16 7.0 0.00 1.00
RAD 161223P00007500 P 12/23/16 7.5 0.00 1.05
RAD 161223P00008000 P 12/23/16 8.0 0.00 0.80
RAD 161223P00008500 P 12/23/16 8.5 0.00 4.75
RAD 161223P00009000 P 12/23/16 9.0 0.00 4.65
RAD 161223P00009500 P 12/23/16 9.5 0.05 4.75
RAD 161223P00010000 P 12/23/16 10.0 0.31 4.70
RAD 161223P00010500 P 12/23/16 10.5 0.55 5.00
RAD 161223P00011000 P 12/23/16 11.0 0.80 5.00
RAD 161223P00011500 P 12/23/16 11.5 1.05 5.80
RAD 161223P00012000 P 12/23/16 12.0 2.06 5.95
RAD 161223P00012500 P 12/23/16 12.5 2.55 6.80
RAD 161223P00013000 P 12/23/16 13.0 3.10 7.40
RAD 161223P00013500 P 12/23/16 13.5 3.10 7.80
RAD 161223P00014000 P 12/23/16 14.0 3.75 7.95
RAD 161230C00000500 C 12/30/16 0.5 5.20 10.00
RAD 161230C00001000 C 12/30/16 1.0 4.80 9.50
RAD 161230C00001500 C 12/30/16 1.5 4.15 9.00
RAD 161230C00002000 C 12/30/16 2.0 3.80 8.50
RAD 161230C00002500 C 12/30/16 2.5 3.15 8.00
RAD 161230C00003000 C 12/30/16 3.0 2.71 7.50
RAD 161230C00003500 C 12/30/16 3.5 2.10 7.00
RAD 161230C00004000 C 12/30/16 4.0 1.71 6.50
RAD 161230C00004500 C 12/30/16 4.5 1.20 6.00
RAD 161230C00005000 C 12/30/16 5.0 0.95 5.00
RAD 161230C00005500 C 12/30/16 5.5 0.65 5.00
RAD 161230C00006000 C 12/30/16 6.0 0.45 4.90
RAD 161230C00006500 C 12/30/16 6.5 0.20 4.70
RAD 161230C00007000 C 12/30/16 7.0 0.00 4.75
RAD 161230C00007500 C 12/30/16 7.5 0.00 4.75
RAD 161230C00008000 C 12/30/16 8.0 0.11 0.71
RAD 161230C00008500 C 12/30/16 8.5 0.00 0.25
RAD 161230C00009000 C 12/30/16 9.0 0.00 0.01
RAD 161230C00009500 C 12/30/16 9.5 0.00 4.70
RAD 161230C00010000 C 12/30/16 10.0 0.00 4.75
RAD 161230C00010500 C 12/30/16 10.5 0.00 4.75
RAD 161230C00011000 C 12/30/16 11.0 0.00 4.75
RAD 161230C00011500 C 12/30/16 11.5 0.00 4.75
RAD 161230C00012000 C 12/30/16 12.0 0.00 4.75
RAD 161230C00012500 C 12/30/16 12.5 0.00 4.75
RAD 161230C00013000 C 12/30/16 13.0 0.00 4.75
RAD 161230C00013500 C 12/30/16 13.5 0.00 4.75
RAD 161230C00014000 C 12/30/16 14.0 0.00 1.86
RAD 161230P00000500 P 12/30/16 0.5 0.00 4.75
RAD 161230P00001000 P 12/30/16 1.0 0.00 4.75
RAD 161230P00001500 P 12/30/16 1.5 0.00 4.75
RAD 161230P00002000 P 12/30/16 2.0 0.00 4.75
RAD 161230P00002500 P 12/30/16 2.5 0.00 4.75
RAD 161230P00003000 P 12/30/16 3.0 0.00 4.75
RAD 161230P00003500 P 12/30/16 3.5 0.00 4.75
RAD 161230P00004000 P 12/30/16 4.0 0.00 4.75
RAD 161230P00004500 P 12/30/16 4.5 0.00 4.75
RAD 161230P00005000 P 12/30/16 5.0 0.00 4.70
RAD 161230P00005500 P 12/30/16 5.5 0.00 4.75
RAD 161230P00006000 P 12/30/16 6.0 0.00 2.45
RAD 161230P00006500 P 12/30/16 6.5 0.00 4.65
RAD 161230P00007000 P 12/30/16 7.0 0.00 2.51
RAD 161230P00007500 P 12/30/16 7.5 0.00 0.35
RAD 161230P00008000 P 12/30/16 8.0 0.00 2.68
RAD 161230P00008500 P 12/30/16 8.5 0.00 4.70
RAD 161230P00009000 P 12/30/16 9.0 0.00 4.75
RAD 161230P00009500 P 12/30/16 9.5 0.05 4.65
RAD 161230P00010000 P 12/30/16 10.0 0.30 4.75
RAD 161230P00010500 P 12/30/16 10.5 0.55 5.00
RAD 161230P00011000 P 12/30/16 11.0 0.80 5.30
RAD 161230P00011500 P 12/30/16 11.5 1.10 5.80
RAD 161230P00012000 P 12/30/16 12.0 2.05 6.35
RAD 161230P00012500 P 12/30/16 12.5 2.55 6.80
RAD 161230P00013000 P 12/30/16 13.0 3.10 7.40
RAD 161230P00013500 P 12/30/16 13.5 3.10 7.80
RAD 161230P00014000 P 12/30/16 14.0 3.95 7.95
RAD 170106C00002500 C 01/06/17 2.5 3.65 7.90
RAD 170106C00003000 C 01/06/17 3.0 2.71 6.95
RAD 170106C00003500 C 01/06/17 3.5 2.20 7.00
RAD 170106C00004000 C 01/06/17 4.0 1.70 6.00
RAD 170106C00004500 C 01/06/17 4.5 1.30 5.95
RAD 170106C00005000 C 01/06/17 5.0 0.96 5.00
RAD 170106C00005500 C 01/06/17 5.5 0.70 5.00
RAD 170106C00006000 C 01/06/17 6.0 0.45 4.85
RAD 170106C00006500 C 01/06/17 6.5 0.20 4.65
RAD 170106C00007000 C 01/06/17 7.0 0.00 4.70
RAD 170106C00007500 C 01/06/17 7.5 0.00 3.50
RAD 170106C00008000 C 01/06/17 8.0 0.00 1.05
RAD 170106C00008500 C 01/06/17 8.5 0.00 4.65
RAD 170106C00009000 C 01/06/17 9.0 0.00 0.02
RAD 170106C00009500 C 01/06/17 9.5 0.00 4.75
RAD 170106C00010000 C 01/06/17 10.0 0.00 4.75
RAD 170106C00010500 C 01/06/17 10.5 0.00 4.75
RAD 170106C00011000 C 01/06/17 11.0 0.00 4.75
RAD 170106C00011500 C 01/06/17 11.5 0.00 4.75
RAD 170106C00012000 C 01/06/17 12.0 0.00 4.75
RAD 170106C00012500 C 01/06/17 12.5 0.00 4.75
RAD 170106C00013000 C 01/06/17 13.0 0.00 4.75
RAD 170106C00013500 C 01/06/17 13.5 0.00 4.75
RAD 170106C00014000 C 01/06/17 14.0 0.00 4.75
RAD 170106P00002500 P 01/06/17 2.5 0.00 0.32
RAD 170106P00003000 P 01/06/17 3.0 0.00 4.75
RAD 170106P00003500 P 01/06/17 3.5 0.00 4.75
RAD 170106P00004000 P 01/06/17 4.0 0.00 4.75
RAD 170106P00004500 P 01/06/17 4.5 0.00 4.75
RAD 170106P00005000 P 01/06/17 5.0 0.00 1.69
RAD 170106P00005500 P 01/06/17 5.5 0.00 4.60
RAD 170106P00006000 P 01/06/17 6.0 0.00 4.50
RAD 170106P00006500 P 01/06/17 6.5 0.00 4.75
RAD 170106P00007000 P 01/06/17 7.0 0.00 0.75
RAD 170106P00007500 P 01/06/17 7.5 0.00 4.70
RAD 170106P00008000 P 01/06/17 8.0 0.00 1.30
RAD 170106P00008500 P 01/06/17 8.5 0.00 4.70
RAD 170106P00009000 P 01/06/17 9.0 0.00 4.70
RAD 170106P00009500 P 01/06/17 9.5 0.05 4.70
RAD 170106P00010000 P 01/06/17 10.0 0.31 4.75
RAD 170106P00010500 P 01/06/17 10.5 0.55 5.00
RAD 170106P00011000 P 01/06/17 11.0 0.81 4.95
RAD 170106P00011500 P 01/06/17 11.5 1.10 5.80
RAD 170106P00012000 P 01/06/17 12.0 1.50 6.00
RAD 170106P00012500 P 01/06/17 12.5 2.10 6.80
RAD 170106P00013000 P 01/06/17 13.0 2.50 7.00
RAD 170106P00013500 P 01/06/17 13.5 3.20 7.80
RAD 170106P00014000 P 01/06/17 14.0 3.90 8.00
RAD 170113C00003000 C 01/13/17 3.0 2.71 7.00
RAD 170113C00003500 C 01/13/17 3.5 2.30 7.00
RAD 170113C00004000 C 01/13/17 4.0 1.70 6.00
RAD 170113C00004500 C 01/13/17 4.5 1.35 6.00
RAD 170113C00005000 C 01/13/17 5.0 1.00 5.50
RAD 170113C00005500 C 01/13/17 5.5 0.60 5.00
RAD 170113C00006000 C 01/13/17 6.0 0.45 4.90
RAD 170113C00006500 C 01/13/17 6.5 0.25 4.70
RAD 170113C00007000 C 01/13/17 7.0 0.00 4.65
RAD 170113C00007500 C 01/13/17 7.5 0.00 4.10
RAD 170113C00008000 C 01/13/17 8.0 0.17 3.25
RAD 170113C00008500 C 01/13/17 8.5 0.00 4.70
RAD 170113C00009000 C 01/13/17 9.0 0.00 4.70
RAD 170113C00009500 C 01/13/17 9.5 0.00 4.65
RAD 170113C00010000 C 01/13/17 10.0 0.00 4.75
RAD 170113C00010500 C 01/13/17 10.5 0.00 4.75
RAD 170113C00011000 C 01/13/17 11.0 0.00 4.75
RAD 170113C00011500 C 01/13/17 11.5 0.00 4.75
RAD 170113C00012000 C 01/13/17 12.0 0.00 4.75
RAD 170113C00012500 C 01/13/17 12.5 0.00 4.75
RAD 170113C00013000 C 01/13/17 13.0 0.00 4.75
RAD 170113C00013500 C 01/13/17 13.5 0.00 4.75
RAD 170113C00014500 C 01/13/17 14.5 0.00 3.10
RAD 170113P00003000 P 01/13/17 3.0 0.00 0.02
RAD 170113P00003500 P 01/13/17 3.5 0.00 4.75
RAD 170113P00004000 P 01/13/17 4.0 0.00 4.75
RAD 170113P00004500 P 01/13/17 4.5 0.00 4.75
RAD 170113P00005000 P 01/13/17 5.0 0.00 0.16
RAD 170113P00005500 P 01/13/17 5.5 0.00 4.60
RAD 170113P00006000 P 01/13/17 6.0 0.00 4.75
RAD 170113P00006500 P 01/13/17 6.5 0.00 4.70
RAD 170113P00007000 P 01/13/17 7.0 0.12 0.40
RAD 170113P00007500 P 01/13/17 7.5 0.00 1.36
RAD 170113P00008000 P 01/13/17 8.0 0.00 1.00
RAD 170113P00008500 P 01/13/17 8.5 0.00 4.75
RAD 170113P00009000 P 01/13/17 9.0 0.00 4.65
RAD 170113P00009500 P 01/13/17 9.5 0.05 4.75
RAD 170113P00010000 P 01/13/17 10.0 0.31 4.75
RAD 170113P00010500 P 01/13/17 10.5 0.55 5.00
RAD 170113P00011000 P 01/13/17 11.0 0.95 5.00
RAD 170113P00011500 P 01/13/17 11.5 1.33 5.80
RAD 170113P00012000 P 01/13/17 12.0 1.81 5.95
RAD 170113P00012500 P 01/13/17 12.5 2.25 6.80
RAD 170113P00013000 P 01/13/17 13.0 2.70 7.00
RAD 170113P00013500 P 01/13/17 13.5 3.20 7.80
RAD 170113P00014500 P 01/13/17 14.5 5.00 8.70
RAD 170120C00001000 C 01/20/17 1.0 6.40 7.95
RAD 170120C00002000 C 01/20/17 2.0 5.40 8.00
RAD 170120C00003000 C 01/20/17 3.0 4.50 5.50
RAD 170120C00004000 C 01/20/17 4.0 4.00 4.20
RAD 170120C00005000 C 01/20/17 5.0 3.10 3.25
RAD 170120C00006000 C 01/20/17 6.0 2.05 2.60
RAD 170120C00007000 C 01/20/17 7.0 1.41 1.43
RAD 170120C00008000 C 01/20/17 8.0 0.56 0.58
RAD 170120C00009000 C 01/20/17 9.0 0.01 0.02
RAD 170120C00010000 C 01/20/17 10.0 0.00 0.01
RAD 170120C00011000 C 01/20/17 11.0 0.00 0.32
RAD 170120C00012000 C 01/20/17 12.0 0.00 0.01
RAD 170120C00013000 C 01/20/17 13.0 0.00 0.01
RAD 170120C00014000 C 01/20/17 14.0 0.00 0.01
RAD 170120C00015000 C 01/20/17 15.0 0.00 0.01
RAD 170120C00016000 C 01/20/17 16.0 0.00 0.01
RAD 170120P00001000 P 01/20/17 1.0 0.00 0.01
RAD 170120P00002000 P 01/20/17 2.0 0.00 0.02
RAD 170120P00003000 P 01/20/17 3.0 0.00 0.02
RAD 170120P00004000 P 01/20/17 4.0 0.05 0.06
RAD 170120P00005000 P 01/20/17 5.0 0.10 0.16
RAD 170120P00006000 P 01/20/17 6.0 0.22 0.28
RAD 170120P00007000 P 01/20/17 7.0 0.35 0.44
RAD 170120P00008000 P 01/20/17 8.0 0.52 0.60
RAD 170120P00009000 P 01/20/17 9.0 0.68 1.05
RAD 170120P00010000 P 01/20/17 10.0 1.85 2.30
RAD 170120P00011000 P 01/20/17 11.0 2.49 3.50
RAD 170120P00012000 P 01/20/17 12.0 3.50 4.50
RAD 170120P00013000 P 01/20/17 13.0 4.50 5.50
RAD 170120P00014000 P 01/20/17 14.0 5.35 6.60
RAD 170120P00015000 P 01/20/17 15.0 6.35 7.60
RAD 170120P00016000 P 01/20/17 16.0 7.35 8.60
RAD 170317C00001000 C 03/17/17 1.0 6.40 7.95
RAD 170317C00002000 C 03/17/17 2.0 5.40 8.00
RAD 170317C00003000 C 03/17/17 3.0 4.55 5.80
RAD 170317C00004000 C 03/17/17 4.0 3.60 4.70
RAD 170317C00005000 C 03/17/17 5.0 2.70 5.00
RAD 170317C00006000 C 03/17/17 6.0 2.05 3.10
RAD 170317C00007000 C 03/17/17 7.0 1.45 1.75
RAD 170317C00008000 C 03/17/17 8.0 0.75 0.80
RAD 170317C00009000 C 03/17/17 9.0 0.03 0.04
RAD 170317C00010000 C 03/17/17 10.0 0.00 2.46
RAD 170317C00011000 C 03/17/17 11.0 0.00 0.62
RAD 170317C00012000 C 03/17/17 12.0 0.00 0.01
RAD 170317C00013000 C 03/17/17 13.0 0.00 0.01
RAD 170317C00014000 C 03/17/17 14.0 0.00 0.01
RAD 170317P00001000 P 03/17/17 1.0 0.00 0.02
RAD 170317P00002000 P 03/17/17 2.0 0.00 0.03
RAD 170317P00003000 P 03/17/17 3.0 0.00 0.37
RAD 170317P00004000 P 03/17/17 4.0 0.05 0.22
RAD 170317P00005000 P 03/17/17 5.0 0.11 0.29
RAD 170317P00006000 P 03/17/17 6.0 0.28 0.38
RAD 170317P00007000 P 03/17/17 7.0 0.45 0.81
RAD 170317P00008000 P 03/17/17 8.0 0.40 0.94
RAD 170317P00009000 P 03/17/17 9.0 0.70 1.56
RAD 170317P00010000 P 03/17/17 10.0 0.30 4.45
RAD 170317P00011000 P 03/17/17 11.0 2.49 5.00
RAD 170317P00012000 P 03/17/17 12.0 2.05 6.00
RAD 170317P00013000 P 03/17/17 13.0 4.50 7.00
RAD 170317P00014000 P 03/17/17 14.0 5.35 6.85
RAD 170421C00001000 C 04/21/17 1.0 6.40 7.95
RAD 170421C00002000 C 04/21/17 2.0 5.40 6.65
RAD 170421C00003000 C 04/21/17 3.0 4.55 5.65
RAD 170421C00004000 C 04/21/17 4.0 3.60 4.40
RAD 170421C00005000 C 04/21/17 5.0 3.15 3.50
RAD 170421C00006000 C 04/21/17 6.0 2.30 2.53
RAD 170421C00007000 C 04/21/17 7.0 1.55 1.62
RAD 170421C00008000 C 04/21/17 8.0 0.77 0.80
RAD 170421C00009000 C 04/21/17 9.0 0.03 0.04
RAD 170421C00010000 C 04/21/17 10.0 0.01 0.03
RAD 170421C00011000 C 04/21/17 11.0 0.00 0.33
RAD 170421C00012000 C 04/21/17 12.0 0.00 0.01
RAD 170421C00013000 C 04/21/17 13.0 0.00 0.01
RAD 170421C00014000 C 04/21/17 14.0 0.00 0.01
RAD 170421C00015000 C 04/21/17 15.0 0.00 0.01
RAD 170421P00001000 P 04/21/17 1.0 0.00 0.02
RAD 170421P00002000 P 04/21/17 2.0 0.00 0.04
RAD 170421P00003000 P 04/21/17 3.0 0.00 0.34
RAD 170421P00004000 P 04/21/17 4.0 0.00 0.40
RAD 170421P00005000 P 04/21/17 5.0 0.18 0.27
RAD 170421P00006000 P 04/21/17 6.0 0.36 0.42
RAD 170421P00007000 P 04/21/17 7.0 0.52 0.60
RAD 170421P00008000 P 04/21/17 8.0 0.64 1.18
RAD 170421P00009000 P 04/21/17 9.0 0.70 1.05
RAD 170421P00010000 P 04/21/17 10.0 1.68 4.45
RAD 170421P00011000 P 04/21/17 11.0 2.49 5.00
RAD 170421P00012000 P 04/21/17 12.0 3.50 6.00
RAD 170421P00013000 P 04/21/17 13.0 4.50 7.00
RAD 170421P00014000 P 04/21/17 14.0 5.35 8.00
RAD 170421P00015000 P 04/21/17 15.0 6.35 7.80
RAD 170721C00001000 C 07/21/17 1.0 6.40 7.65
RAD 170721C00002000 C 07/21/17 2.0 5.40 6.65
RAD 170721C00003000 C 07/21/17 3.0 4.50 5.50
RAD 170721C00004000 C 07/21/17 4.0 3.60 4.60
RAD 170721C00005000 C 07/21/17 5.0 2.73 3.75
RAD 170721C00006000 C 07/21/17 6.0 2.05 3.05
RAD 170721C00007000 C 07/21/17 7.0 1.48 1.89
RAD 170721C00008000 C 07/21/17 8.0 0.75 0.94
RAD 170721C00009000 C 07/21/17 9.0 0.05 0.07
RAD 170721C00010000 C 07/21/17 10.0 0.00 0.33
RAD 170721C00011000 C 07/21/17 11.0 0.00 0.32
RAD 170721C00012000 C 07/21/17 12.0 0.00 0.01
RAD 170721C00013000 C 07/21/17 13.0 0.00 0.01
RAD 170721C00014000 C 07/21/17 14.0 0.00 0.01
RAD 170721C00015000 C 07/21/17 15.0 0.00 0.01
RAD 170721P00001000 P 07/21/17 1.0 0.00 0.03
RAD 170721P00002000 P 07/21/17 2.0 0.00 0.07
RAD 170721P00003000 P 07/21/17 3.0 0.00 0.34
RAD 170721P00004000 P 07/21/17 4.0 0.00 0.41
RAD 170721P00005000 P 07/21/17 5.0 0.20 0.43
RAD 170721P00006000 P 07/21/17 6.0 0.07 0.69
RAD 170721P00007000 P 07/21/17 7.0 0.30 0.86
RAD 170721P00008000 P 07/21/17 8.0 0.65 1.05
RAD 170721P00009000 P 07/21/17 9.0 0.69 0.99
RAD 170721P00010000 P 07/21/17 10.0 1.68 3.40
RAD 170721P00011000 P 07/21/17 11.0 2.49 5.00
RAD 170721P00012000 P 07/21/17 12.0 3.50 6.00
RAD 170721P00013000 P 07/21/17 13.0 4.50 7.00
RAD 170721P00014000 P 07/21/17 14.0 5.35 8.00
RAD 170721P00015000 P 07/21/17 15.0 6.35 7.95
RAD 180119C00003000 C 01/19/18 3.0 2.70 6.60
RAD 180119C00004000 C 01/19/18 4.0 1.90 6.50
RAD 180119C00005000 C 01/19/18 5.0 3.10 4.00
RAD 180119C00007000 C 01/19/18 7.0 1.60 1.75
RAD 180119C00010000 C 01/19/18 10.0 0.02 0.03
RAD 180119C00012000 C 01/19/18 12.0 0.00 0.03
RAD 180119C00015000 C 01/19/18 15.0 0.00 0.01
RAD 180119P00003000 P 01/19/18 3.0 0.00 0.16
RAD 180119P00004000 P 01/19/18 4.0 0.00 1.11
RAD 180119P00005000 P 01/19/18 5.0 0.28 0.33
RAD 180119P00007000 P 01/19/18 7.0 0.60 0.70
RAD 180119P00010000 P 01/19/18 10.0 0.00 4.75
RAD 180119P00012000 P 01/19/18 12.0 2.15 6.40
RAD 180119P00015000 P 01/19/18 15.0 4.65 9.40
RAD 190118C00003000 C 01/18/19 3.0 2.90 7.40
RAD 190118C00004000 C 01/18/19 4.0 2.10 6.45
RAD 190118C00005000 C 01/18/19 5.0 2.00 5.65
RAD 190118C00007000 C 01/18/19 7.0 1.65 2.82
RAD 190118C00010000 C 01/18/19 10.0 0.02 0.03
RAD 190118C00012000 C 01/18/19 12.0 0.00 0.25
RAD 190118C00015000 C 01/18/19 15.0 0.00 4.75
RAD 190118P00003000 P 01/18/19 3.0 0.00 1.00
RAD 190118P00004000 P 01/18/19 4.0 0.00 1.00
RAD 190118P00005000 P 01/18/19 5.0 0.30 0.40
RAD 190118P00007000 P 01/18/19 7.0 0.60 0.90
RAD 190118P00010000 P 01/18/19 10.0 0.00 4.75
RAD 190118P00012000 P 01/18/19 12.0 1.65 6.40
RAD 190118P00015000 P 01/18/19 15.0 4.60 9.40

OPRA data is delayed 15 minutes.