Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Rite Aid Corp (RAD)
As of May 22 2018 3:23PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RAD 180525C00000500 C May 25, 2018 0.5 0.00 1.50
RAD 180525C00001000 C May 25, 2018 1.0 0.00 3.25
RAD 180525C00001500 C May 25, 2018 1.5 0.19 0.21
RAD 180525C00002000 C May 25, 2018 2.0 0.00 0.01
RAD 180525C00002500 C May 25, 2018 2.5 0.00 0.01
RAD 180525C00003000 C May 25, 2018 3.0 0.00 0.01
RAD 180525P00000500 P May 25, 2018 0.5 0.00 0.03
RAD 180525P00001000 P May 25, 2018 1.0 0.00 0.01
RAD 180525P00001500 P May 25, 2018 1.5 0.00 0.01
RAD 180525P00002000 P May 25, 2018 2.0 0.00 0.60
RAD 180525P00002500 P May 25, 2018 2.5 0.01 4.75
RAD 180525P00003000 P May 25, 2018 3.0 0.44 3.40
RAD 180601C00000500 C Jun 01, 2018 0.5 0.28 4.05
RAD 180601C00001000 C Jun 01, 2018 1.0 0.00 3.50
RAD 180601C00001500 C Jun 01, 2018 1.5 0.15 0.23
RAD 180601C00002000 C Jun 01, 2018 2.0 0.00 0.01
RAD 180601C00002500 C Jun 01, 2018 2.5 0.00 0.02
RAD 180601C00003000 C Jun 01, 2018 3.0 0.00 0.03
RAD 180601P00000500 P Jun 01, 2018 0.5 0.00 0.02
RAD 180601P00001000 P Jun 01, 2018 1.0 0.00 0.02
RAD 180601P00001500 P Jun 01, 2018 1.5 0.00 0.03
RAD 180601P00002000 P Jun 01, 2018 2.0 0.00 0.65
RAD 180601P00002500 P Jun 01, 2018 2.5 0.09 3.40
RAD 180601P00003000 P Jun 01, 2018 3.0 0.35 3.85
RAD 180608C00000500 C Jun 08, 2018 0.5 0.00 4.75
RAD 180608C00001000 C Jun 08, 2018 1.0 0.30 4.90
RAD 180608C00001500 C Jun 08, 2018 1.5 0.00 0.86
RAD 180608C00002000 C Jun 08, 2018 2.0 0.01 0.02
RAD 180608C00002500 C Jun 08, 2018 2.5 0.00 0.04
RAD 180608C00003000 C Jun 08, 2018 3.0 0.00 0.05
RAD 180608P00000500 P Jun 08, 2018 0.5 0.00 0.03
RAD 180608P00001000 P Jun 08, 2018 1.0 0.00 0.05
RAD 180608P00001500 P Jun 08, 2018 1.5 0.00 0.15
RAD 180608P00002000 P Jun 08, 2018 2.0 0.00 1.03
RAD 180608P00002500 P Jun 08, 2018 2.5 0.00 4.75
RAD 180608P00003000 P Jun 08, 2018 3.0 0.00 4.75
RAD 180615C00000500 C Jun 15, 2018 0.5 0.29 4.10
RAD 180615C00001000 C Jun 15, 2018 1.0 0.00 4.75
RAD 180615C00001500 C Jun 15, 2018 1.5 0.00 0.30
RAD 180615C00002000 C Jun 15, 2018 2.0 0.01 0.02
RAD 180615C00002500 C Jun 15, 2018 2.5 0.00 0.02
RAD 180615C00003000 C Jun 15, 2018 3.0 0.00 0.04
RAD 180615P00000500 P Jun 15, 2018 0.5 0.00 0.03
RAD 180615P00001000 P Jun 15, 2018 1.0 0.00 0.03
RAD 180615P00001500 P Jun 15, 2018 1.5 0.00 0.06
RAD 180615P00002000 P Jun 15, 2018 2.0 0.00 0.62
RAD 180615P00002500 P Jun 15, 2018 2.5 0.00 4.75
RAD 180615P00003000 P Jun 15, 2018 3.0 0.01 3.45
RAD 180622C00000500 C Jun 22, 2018 0.5 0.00 4.75
RAD 180622C00001000 C Jun 22, 2018 1.0 0.00 4.75
RAD 180622C00001500 C Jun 22, 2018 1.5 0.18 0.31
RAD 180622C00002000 C Jun 22, 2018 2.0 0.01 0.04
RAD 180622C00002500 C Jun 22, 2018 2.5 0.00 0.05
RAD 180622C00003000 C Jun 22, 2018 3.0 0.00 0.05
RAD 180622P00000500 P Jun 22, 2018 0.5 0.00 0.03
RAD 180622P00001000 P Jun 22, 2018 1.0 0.00 0.04
RAD 180622P00001500 P Jun 22, 2018 1.5 0.00 0.10
RAD 180622P00002000 P Jun 22, 2018 2.0 0.00 1.01
RAD 180622P00002500 P Jun 22, 2018 2.5 0.00 4.75
RAD 180622P00003000 P Jun 22, 2018 3.0 0.00 4.75
RAD 180629C00000500 C Jun 29, 2018 0.5 0.00 4.75
RAD 180629C00001000 C Jun 29, 2018 1.0 0.00 2.00
RAD 180629C00001500 C Jun 29, 2018 1.5 0.00 0.84
RAD 180629C00002000 C Jun 29, 2018 2.0 0.00 0.03
RAD 180629C00002500 C Jun 29, 2018 2.5 0.00 0.07
RAD 180629C00003000 C Jun 29, 2018 3.0 0.00 0.10
RAD 180629P00000500 P Jun 29, 2018 0.5 0.00 0.03
RAD 180629P00001000 P Jun 29, 2018 1.0 0.00 0.09
RAD 180629P00001500 P Jun 29, 2018 1.5 0.00 0.13
RAD 180629P00002000 P Jun 29, 2018 2.0 0.00 1.07
RAD 180629P00002500 P Jun 29, 2018 2.5 0.00 4.75
RAD 180629P00003000 P Jun 29, 2018 3.0 0.00 4.75
RAD 180720C00000500 C Jul 20, 2018 0.5 0.00 4.75
RAD 180720C00001000 C Jul 20, 2018 1.0 0.69 1.20
RAD 180720C00001500 C Jul 20, 2018 1.5 0.21 0.31
RAD 180720C00002000 C Jul 20, 2018 2.0 0.03 0.04
RAD 180720C00002500 C Jul 20, 2018 2.5 0.02 0.03
RAD 180720C00003000 C Jul 20, 2018 3.0 0.01 0.02
RAD 180720C00003500 C Jul 20, 2018 3.5 0.00 0.03
RAD 180720C00004000 C Jul 20, 2018 4.0 0.00 0.05
RAD 180720P00000500 P Jul 20, 2018 0.5 0.00 0.03
RAD 180720P00001000 P Jul 20, 2018 1.0 0.00 0.11
RAD 180720P00001500 P Jul 20, 2018 1.5 0.00 0.06
RAD 180720P00002000 P Jul 20, 2018 2.0 0.10 0.42
RAD 180720P00002500 P Jul 20, 2018 2.5 0.02 1.20
RAD 180720P00003000 P Jul 20, 2018 3.0 0.30 3.60
RAD 180720P00003500 P Jul 20, 2018 3.5 0.05 3.55
RAD 180720P00004000 P Jul 20, 2018 4.0 0.00 3.00
RAD 181019C00000500 C Oct 19, 2018 0.5 0.00 4.75
RAD 181019C00001000 C Oct 19, 2018 1.0 0.05 0.80
RAD 181019C00001500 C Oct 19, 2018 1.5 0.25 0.38
RAD 181019C00002000 C Oct 19, 2018 2.0 0.08 0.15
RAD 181019C00002500 C Oct 19, 2018 2.5 0.03 0.06
RAD 181019C00003000 C Oct 19, 2018 3.0 0.00 0.20
RAD 181019C00003500 C Oct 19, 2018 3.5 0.00 0.19
RAD 181019C00004000 C Oct 19, 2018 4.0 0.00 0.04
RAD 181019P00000500 P Oct 19, 2018 0.5 0.00 0.06
RAD 181019P00001000 P Oct 19, 2018 1.0 0.00 0.19
RAD 181019P00001500 P Oct 19, 2018 1.5 0.00 0.15
RAD 181019P00002000 P Oct 19, 2018 2.0 0.00 0.65
RAD 181019P00002500 P Oct 19, 2018 2.5 0.08 1.59
RAD 181019P00003000 P Oct 19, 2018 3.0 0.50 2.11
RAD 181019P00003500 P Oct 19, 2018 3.5 0.01 4.80
RAD 181019P00004000 P Oct 19, 2018 4.0 0.05 4.85
RAD 190118C00000500 C Jan 18, 2019 0.5 0.00 2.00
RAD 190118C00001000 C Jan 18, 2019 1.0 0.69 0.84
RAD 190118C00001500 C Jan 18, 2019 1.5 0.25 0.50
RAD 190118C00002000 C Jan 18, 2019 2.0 0.15 0.17
RAD 190118C00002500 C Jan 18, 2019 2.5 0.08 0.10
RAD 190118C00003000 C Jan 18, 2019 3.0 0.05 0.06
RAD 190118C00003500 C Jan 18, 2019 3.5 0.03 0.05
RAD 190118C00004000 C Jan 18, 2019 4.0 0.02 0.05
RAD 190118C00004500 C Jan 18, 2019 4.5 0.02 0.08
RAD 190118C00005000 C Jan 18, 2019 5.0 0.01 0.04
RAD 190118C00005500 C Jan 18, 2019 5.5 0.01 0.02
RAD 190118C00007000 C Jan 18, 2019 7.0 0.01 0.02
RAD 190118C00010000 C Jan 18, 2019 10.0 0.01 0.02
RAD 190118C00012000 C Jan 18, 2019 12.0 0.00 0.03
RAD 190118C00015000 C Jan 18, 2019 15.0 0.00 0.09
RAD 190118P00000500 P Jan 18, 2019 0.5 0.00 0.03
RAD 190118P00001000 P Jan 18, 2019 1.0 0.03 0.25
RAD 190118P00001500 P Jan 18, 2019 1.5 0.14 0.18
RAD 190118P00002000 P Jan 18, 2019 2.0 0.42 0.56
RAD 190118P00002500 P Jan 18, 2019 2.5 0.80 1.05
RAD 190118P00003000 P Jan 18, 2019 3.0 1.11 2.95
RAD 190118P00003500 P Jan 18, 2019 3.5 0.00 4.80
RAD 190118P00004000 P Jan 18, 2019 4.0 2.00 2.60
RAD 190118P00004500 P Jan 18, 2019 4.5 0.50 5.00
RAD 190118P00005000 P Jan 18, 2019 5.0 1.00 5.50
RAD 190118P00005500 P Jan 18, 2019 5.5 1.49 6.00
RAD 190118P00007000 P Jan 18, 2019 7.0 4.00 6.00
RAD 190118P00010000 P Jan 18, 2019 10.0 6.00 10.50
RAD 190118P00012000 P Jan 18, 2019 12.0 8.05 12.70
RAD 190118P00015000 P Jan 18, 2019 15.0 11.05 15.80
RAD 200117C00000500 C Jan 17, 2020 0.5 0.50 1.80
RAD 200117C00001000 C Jan 17, 2020 1.0 0.60 1.00
RAD 200117C00001500 C Jan 17, 2020 1.5 0.50 0.63
RAD 200117C00002000 C Jan 17, 2020 2.0 0.30 0.35
RAD 200117C00002500 C Jan 17, 2020 2.5 0.20 0.25
RAD 200117C00003000 C Jan 17, 2020 3.0 0.11 0.17
RAD 200117C00003500 C Jan 17, 2020 3.5 0.01 0.36
RAD 200117C00004000 C Jan 17, 2020 4.0 0.06 0.40
RAD 200117C00004500 C Jan 17, 2020 4.5 0.00 0.10
RAD 200117C00005000 C Jan 17, 2020 5.0 0.06 0.11
RAD 200117P00000500 P Jan 17, 2020 0.5 0.00 0.07
RAD 200117P00001000 P Jan 17, 2020 1.0 0.01 0.56
RAD 200117P00001500 P Jan 17, 2020 1.5 0.25 0.30
RAD 200117P00002000 P Jan 17, 2020 2.0 0.52 0.80
RAD 200117P00002500 P Jan 17, 2020 2.5 0.00 2.25
RAD 200117P00003000 P Jan 17, 2020 3.0 0.30 2.91
RAD 200117P00003500 P Jan 17, 2020 3.5 0.20 3.45
RAD 200117P00004000 P Jan 17, 2020 4.0 2.00 3.95
RAD 200117P00004500 P Jan 17, 2020 4.5 0.50 5.20
RAD 200117P00005000 P Jan 17, 2020 5.0 1.05 5.80
OPRA data is delayed 15 minutes.