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 Jul 27 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RAD 150731C00001000 C 07/31/15 1.0 7.40 7.65
RAD 150731C00001500 C 07/31/15 1.5 6.90 7.15
RAD 150731C00002000 C 07/31/15 2.0 6.40 6.65
RAD 150731C00002500 C 07/31/15 2.5 5.90 6.15
RAD 150731C00003000 C 07/31/15 3.0 5.40 5.65
RAD 150731C00003500 C 07/31/15 3.5 4.90 5.15
RAD 150731C00004000 C 07/31/15 4.0 4.40 4.65
RAD 150731C00004500 C 07/31/15 4.5 3.90 4.15
RAD 150731C00005000 C 07/31/15 5.0 3.40 3.65
RAD 150731C00005500 C 07/31/15 5.5 2.94 3.15
RAD 150731C00006000 C 07/31/15 6.0 2.44 2.61
RAD 150731C00006500 C 07/31/15 6.5 1.94 2.11
RAD 150731C00007000 C 07/31/15 7.0 1.45 1.61
RAD 150731C00007500 C 07/31/15 7.5 0.95 1.11
RAD 150731C00008000 C 07/31/15 8.0 0.47 0.63
RAD 150731C00008500 C 07/31/15 8.5 0.17 0.19
RAD 150731C00009000 C 07/31/15 9.0 0.01 0.03
RAD 150731C00009500 C 07/31/15 9.5 0.01 0.03
RAD 150731C00010000 C 07/31/15 10.0 0.00 0.07
RAD 150731C00010500 C 07/31/15 10.5 0.00 0.10
RAD 150731C00011000 C 07/31/15 11.0 0.00 0.10
RAD 150731C00011500 C 07/31/15 11.5 0.00 0.10
RAD 150731C00012000 C 07/31/15 12.0 0.00 0.10
RAD 150731C00012500 C 07/31/15 12.5 0.00 0.10
RAD 150731C00013000 C 07/31/15 13.0 0.00 0.10
RAD 150731C00013500 C 07/31/15 13.5 0.00 0.10
RAD 150731C00014000 C 07/31/15 14.0 0.00 0.10
RAD 150731C00014500 C 07/31/15 14.5 0.00 0.10
RAD 150731C00015000 C 07/31/15 15.0 0.00 0.10
RAD 150731C00015500 C 07/31/15 15.5 0.00 0.10
RAD 150731C00016000 C 07/31/15 16.0 0.00 0.10
RAD 150731C00016500 C 07/31/15 16.5 0.00 0.10
RAD 150731P00001000 P 07/31/15 1.0 0.00 0.10
RAD 150731P00001500 P 07/31/15 1.5 0.00 0.10
RAD 150731P00002000 P 07/31/15 2.0 0.00 0.10
RAD 150731P00002500 P 07/31/15 2.5 0.00 0.10
RAD 150731P00003000 P 07/31/15 3.0 0.00 0.10
RAD 150731P00003500 P 07/31/15 3.5 0.00 0.10
RAD 150731P00004000 P 07/31/15 4.0 0.00 0.10
RAD 150731P00004500 P 07/31/15 4.5 0.00 0.10
RAD 150731P00005000 P 07/31/15 5.0 0.00 0.10
RAD 150731P00005500 P 07/31/15 5.5 0.00 0.10
RAD 150731P00006000 P 07/31/15 6.0 0.00 0.10
RAD 150731P00006500 P 07/31/15 6.5 0.00 0.11
RAD 150731P00007000 P 07/31/15 7.0 0.00 0.11
RAD 150731P00007500 P 07/31/15 7.5 0.00 0.05
RAD 150731P00008000 P 07/31/15 8.0 0.01 0.03
RAD 150731P00008500 P 07/31/15 8.5 0.10 0.13
RAD 150731P00009000 P 07/31/15 9.0 0.42 0.57
RAD 150731P00009500 P 07/31/15 9.5 0.88 1.06
RAD 150731P00010000 P 07/31/15 10.0 1.38 1.57
RAD 150731P00010500 P 07/31/15 10.5 1.88 2.08
RAD 150731P00011000 P 07/31/15 11.0 2.38 2.56
RAD 150731P00011500 P 07/31/15 11.5 2.88 3.10
RAD 150731P00012000 P 07/31/15 12.0 3.35 3.60
RAD 150731P00012500 P 07/31/15 12.5 3.85 4.10
RAD 150731P00013000 P 07/31/15 13.0 4.35 4.60
RAD 150731P00013500 P 07/31/15 13.5 4.85 5.10
RAD 150731P00014000 P 07/31/15 14.0 5.35 5.60
RAD 150731P00014500 P 07/31/15 14.5 5.85 6.10
RAD 150731P00015000 P 07/31/15 15.0 6.35 6.60
RAD 150731P00015500 P 07/31/15 15.5 6.85 7.10
RAD 150731P00016000 P 07/31/15 16.0 7.35 7.60
RAD 150731P00016500 P 07/31/15 16.5 7.75 8.15
RAD 150807C00001000 C 08/07/15 1.0 7.40 7.65
RAD 150807C00001500 C 08/07/15 1.5 6.90 7.15
RAD 150807C00002000 C 08/07/15 2.0 6.40 6.65
RAD 150807C00002500 C 08/07/15 2.5 5.90 6.15
RAD 150807C00003000 C 08/07/15 3.0 5.40 5.65
RAD 150807C00003500 C 08/07/15 3.5 4.90 5.15
RAD 150807C00004000 C 08/07/15 4.0 4.40 4.65
RAD 150807C00004500 C 08/07/15 4.5 3.90 4.15
RAD 150807C00005000 C 08/07/15 5.0 3.40 3.65
RAD 150807C00005500 C 08/07/15 5.5 2.94 3.15
RAD 150807C00006000 C 08/07/15 6.0 2.43 2.63
RAD 150807C00006500 C 08/07/15 6.5 1.95 2.13
RAD 150807C00007000 C 08/07/15 7.0 1.44 1.61
RAD 150807C00007500 C 08/07/15 7.5 0.98 1.11
RAD 150807C00008000 C 08/07/15 8.0 0.60 0.65
RAD 150807C00008500 C 08/07/15 8.5 0.24 0.27
RAD 150807C00009000 C 08/07/15 9.0 0.05 0.06
RAD 150807C00009500 C 08/07/15 9.5 0.02 0.05
RAD 150807C00010000 C 08/07/15 10.0 0.00 0.07
RAD 150807C00010500 C 08/07/15 10.5 0.00 0.16
RAD 150807C00011000 C 08/07/15 11.0 0.00 0.16
RAD 150807C00011500 C 08/07/15 11.5 0.00 0.16
RAD 150807C00012000 C 08/07/15 12.0 0.00 0.15
RAD 150807C00012500 C 08/07/15 12.5 0.00 0.16
RAD 150807C00013000 C 08/07/15 13.0 0.00 0.16
RAD 150807C00013500 C 08/07/15 13.5 0.00 0.16
RAD 150807C00014000 C 08/07/15 14.0 0.00 0.15
RAD 150807C00014500 C 08/07/15 14.5 0.00 0.15
RAD 150807C00015000 C 08/07/15 15.0 0.00 0.15
RAD 150807C00015500 C 08/07/15 15.5 0.00 0.14
RAD 150807C00016000 C 08/07/15 16.0 0.00 0.14
RAD 150807C00016500 C 08/07/15 16.5 0.00 0.13
RAD 150807P00001000 P 08/07/15 1.0 0.00 0.15
RAD 150807P00001500 P 08/07/15 1.5 0.00 0.15
RAD 150807P00002000 P 08/07/15 2.0 0.00 0.15
RAD 150807P00002500 P 08/07/15 2.5 0.00 0.15
RAD 150807P00003000 P 08/07/15 3.0 0.00 0.15
RAD 150807P00003500 P 08/07/15 3.5 0.00 0.15
RAD 150807P00004000 P 08/07/15 4.0 0.00 0.15
RAD 150807P00004500 P 08/07/15 4.5 0.00 0.15
RAD 150807P00005000 P 08/07/15 5.0 0.00 0.16
RAD 150807P00005500 P 08/07/15 5.5 0.00 0.16
RAD 150807P00006000 P 08/07/15 6.0 0.00 0.16
RAD 150807P00006500 P 08/07/15 6.5 0.00 0.16
RAD 150807P00007000 P 08/07/15 7.0 0.00 0.16
RAD 150807P00007500 P 08/07/15 7.5 0.00 0.06
RAD 150807P00008000 P 08/07/15 8.0 0.04 0.07
RAD 150807P00008500 P 08/07/15 8.5 0.16 0.20
RAD 150807P00009000 P 08/07/15 9.0 0.47 0.51
RAD 150807P00009500 P 08/07/15 9.5 0.88 1.09
RAD 150807P00010000 P 08/07/15 10.0 1.38 1.59
RAD 150807P00010500 P 08/07/15 10.5 1.88 2.07
RAD 150807P00011000 P 08/07/15 11.0 2.38 2.57
RAD 150807P00011500 P 08/07/15 11.5 2.88 3.10
RAD 150807P00012000 P 08/07/15 12.0 3.35 3.60
RAD 150807P00012500 P 08/07/15 12.5 3.85 4.10
RAD 150807P00013000 P 08/07/15 13.0 4.35 4.60
RAD 150807P00013500 P 08/07/15 13.5 4.85 5.10
RAD 150807P00014000 P 08/07/15 14.0 5.35 5.60
RAD 150807P00014500 P 08/07/15 14.5 5.85 6.10
RAD 150807P00015000 P 08/07/15 15.0 6.35 6.60
RAD 150807P00015500 P 08/07/15 15.5 6.85 7.10
RAD 150807P00016000 P 08/07/15 16.0 7.35 7.60
RAD 150807P00016500 P 08/07/15 16.5 7.80 8.10
RAD 150814C00001000 C 08/14/15 1.0 7.40 7.65
RAD 150814C00001500 C 08/14/15 1.5 6.90 7.15
RAD 150814C00002000 C 08/14/15 2.0 6.40 6.65
RAD 150814C00002500 C 08/14/15 2.5 5.90 6.15
RAD 150814C00003000 C 08/14/15 3.0 5.40 5.65
RAD 150814C00003500 C 08/14/15 3.5 4.90 5.15
RAD 150814C00004000 C 08/14/15 4.0 4.40 4.65
RAD 150814C00004500 C 08/14/15 4.5 3.90 4.15
RAD 150814C00005000 C 08/14/15 5.0 3.40 3.65
RAD 150814C00005500 C 08/14/15 5.5 2.95 3.15
RAD 150814C00006000 C 08/14/15 6.0 2.46 2.61
RAD 150814C00006500 C 08/14/15 6.5 1.96 2.11
RAD 150814C00007000 C 08/14/15 7.0 1.44 1.63
RAD 150814C00007500 C 08/14/15 7.5 0.99 1.13
RAD 150814C00008000 C 08/14/15 8.0 0.63 0.68
RAD 150814C00008500 C 08/14/15 8.5 0.28 0.32
RAD 150814C00009000 C 08/14/15 9.0 0.09 0.10
RAD 150814C00009500 C 08/14/15 9.5 0.02 0.05
RAD 150814C00010000 C 08/14/15 10.0 0.00 0.04
RAD 150814C00010500 C 08/14/15 10.5 0.00 0.03
RAD 150814C00011000 C 08/14/15 11.0 0.00 0.03
RAD 150814C00011500 C 08/14/15 11.5 0.00 0.03
RAD 150814C00012000 C 08/14/15 12.0 0.00 0.03
RAD 150814C00012500 C 08/14/15 12.5 0.00 0.03
RAD 150814C00013000 C 08/14/15 13.0 0.00 0.03
RAD 150814C00013500 C 08/14/15 13.5 0.00 0.03
RAD 150814C00014000 C 08/14/15 14.0 0.00 0.03
RAD 150814C00014500 C 08/14/15 14.5 0.00 0.03
RAD 150814C00015000 C 08/14/15 15.0 0.00 0.03
RAD 150814C00015500 C 08/14/15 15.5 0.00 0.03
RAD 150814C00016000 C 08/14/15 16.0 0.00 0.03
RAD 150814C00016500 C 08/14/15 16.5 0.00 0.03
RAD 150814P00001000 P 08/14/15 1.0 0.00 0.03
RAD 150814P00001500 P 08/14/15 1.5 0.00 0.03
RAD 150814P00002000 P 08/14/15 2.0 0.00 0.03
RAD 150814P00002500 P 08/14/15 2.5 0.00 0.03
RAD 150814P00003000 P 08/14/15 3.0 0.00 0.03
RAD 150814P00003500 P 08/14/15 3.5 0.00 0.03
RAD 150814P00004000 P 08/14/15 4.0 0.00 0.03
RAD 150814P00004500 P 08/14/15 4.5 0.00 0.03
RAD 150814P00005000 P 08/14/15 5.0 0.00 0.03
RAD 150814P00005500 P 08/14/15 5.5 0.00 0.03
RAD 150814P00006000 P 08/14/15 6.0 0.00 0.03
RAD 150814P00006500 P 08/14/15 6.5 0.00 0.03
RAD 150814P00007000 P 08/14/15 7.0 0.00 0.04
RAD 150814P00007500 P 08/14/15 7.5 0.02 0.05
RAD 150814P00008000 P 08/14/15 8.0 0.07 0.12
RAD 150814P00008500 P 08/14/15 8.5 0.21 0.24
RAD 150814P00009000 P 08/14/15 9.0 0.50 0.58
RAD 150814P00009500 P 08/14/15 9.5 0.92 1.04
RAD 150814P00010000 P 08/14/15 10.0 1.38 1.58
RAD 150814P00010500 P 08/14/15 10.5 1.88 2.09
RAD 150814P00011000 P 08/14/15 11.0 2.38 2.58
RAD 150814P00011500 P 08/14/15 11.5 2.88 3.10
RAD 150814P00012000 P 08/14/15 12.0 3.35 3.60
RAD 150814P00012500 P 08/14/15 12.5 3.85 4.10
RAD 150814P00013000 P 08/14/15 13.0 4.35 4.60
RAD 150814P00013500 P 08/14/15 13.5 4.85 5.10
RAD 150814P00014000 P 08/14/15 14.0 5.35 5.60
RAD 150814P00014500 P 08/14/15 14.5 5.85 6.10
RAD 150814P00015000 P 08/14/15 15.0 6.35 6.60
RAD 150814P00015500 P 08/14/15 15.5 6.85 7.10
RAD 150814P00016000 P 08/14/15 16.0 7.35 7.60
RAD 150814P00016500 P 08/14/15 16.5 7.80 8.10
RAD 150821C00001000 C 08/21/15 1.0 7.40 7.65
RAD 150821C00001500 C 08/21/15 1.5 6.90 7.15
RAD 150821C00002000 C 08/21/15 2.0 6.40 6.65
RAD 150821C00002500 C 08/21/15 2.5 5.90 6.15
RAD 150821C00003000 C 08/21/15 3.0 5.40 5.65
RAD 150821C00003500 C 08/21/15 3.5 4.90 5.15
RAD 150821C00004000 C 08/21/15 4.0 4.40 4.65
RAD 150821C00004500 C 08/21/15 4.5 3.90 4.15
RAD 150821C00005000 C 08/21/15 5.0 3.40 3.65
RAD 150821C00005500 C 08/21/15 5.5 2.95 3.15
RAD 150821C00006000 C 08/21/15 6.0 2.45 2.61
RAD 150821C00006500 C 08/21/15 6.5 1.96 2.11
RAD 150821C00007000 C 08/21/15 7.0 1.52 1.62
RAD 150821C00007500 C 08/21/15 7.5 1.01 1.14
RAD 150821C00008000 C 08/21/15 8.0 0.66 0.70
RAD 150821C00008500 C 08/21/15 8.5 0.32 0.35
RAD 150821C00009000 C 08/21/15 9.0 0.12 0.14
RAD 150821C00009500 C 08/21/15 9.5 0.04 0.07
RAD 150821C00010000 C 08/21/15 10.0 0.02 0.03
RAD 150821C00010500 C 08/21/15 10.5 0.00 0.03
RAD 150821C00011000 C 08/21/15 11.0 0.00 0.03
RAD 150821C00011500 C 08/21/15 11.5 0.00 0.03
RAD 150821C00012000 C 08/21/15 12.0 0.00 0.03
RAD 150821C00012500 C 08/21/15 12.5 0.00 0.03
RAD 150821C00013000 C 08/21/15 13.0 0.00 0.03
RAD 150821C00013500 C 08/21/15 13.5 0.00 0.03
RAD 150821C00014000 C 08/21/15 14.0 0.00 0.03
RAD 150821C00014500 C 08/21/15 14.5 0.00 0.03
RAD 150821C00015000 C 08/21/15 15.0 0.00 0.03
RAD 150821C00015500 C 08/21/15 15.5 0.00 0.03
RAD 150821C00016000 C 08/21/15 16.0 0.00 0.03
RAD 150821C00016500 C 08/21/15 16.5 0.00 0.03
RAD 150821C00017000 C 08/21/15 17.0 0.00 0.03
RAD 150821P00001000 P 08/21/15 1.0 0.00 0.03
RAD 150821P00001500 P 08/21/15 1.5 0.00 0.03
RAD 150821P00002000 P 08/21/15 2.0 0.00 0.03
RAD 150821P00002500 P 08/21/15 2.5 0.00 0.03
RAD 150821P00003000 P 08/21/15 3.0 0.00 0.03
RAD 150821P00003500 P 08/21/15 3.5 0.00 0.03
RAD 150821P00004000 P 08/21/15 4.0 0.00 0.03
RAD 150821P00004500 P 08/21/15 4.5 0.00 0.03
RAD 150821P00005000 P 08/21/15 5.0 0.00 0.03
RAD 150821P00005500 P 08/21/15 5.5 0.00 0.03
RAD 150821P00006000 P 08/21/15 6.0 0.00 0.03
RAD 150821P00006500 P 08/21/15 6.5 0.00 0.04
RAD 150821P00007000 P 08/21/15 7.0 0.02 0.04
RAD 150821P00007500 P 08/21/15 7.5 0.03 0.07
RAD 150821P00008000 P 08/21/15 8.0 0.10 0.13
RAD 150821P00008500 P 08/21/15 8.5 0.25 0.27
RAD 150821P00009000 P 08/21/15 9.0 0.53 0.60
RAD 150821P00009500 P 08/21/15 9.5 0.94 1.06
RAD 150821P00010000 P 08/21/15 10.0 1.39 1.57
RAD 150821P00010500 P 08/21/15 10.5 1.88 2.05
RAD 150821P00011000 P 08/21/15 11.0 2.38 2.55
RAD 150821P00011500 P 08/21/15 11.5 2.88 3.10
RAD 150821P00012000 P 08/21/15 12.0 3.35 3.60
RAD 150821P00012500 P 08/21/15 12.5 3.85 4.10
RAD 150821P00013000 P 08/21/15 13.0 4.35 4.60
RAD 150821P00013500 P 08/21/15 13.5 4.85 5.10
RAD 150821P00014000 P 08/21/15 14.0 5.35 5.60
RAD 150821P00014500 P 08/21/15 14.5 5.85 6.10
RAD 150821P00015000 P 08/21/15 15.0 6.35 6.60
RAD 150821P00015500 P 08/21/15 15.5 6.85 7.10
RAD 150821P00016000 P 08/21/15 16.0 7.35 7.60
RAD 150821P00016500 P 08/21/15 16.5 7.85 8.10
RAD 150821P00017000 P 08/21/15 17.0 8.35 8.60
RAD 150828C00001000 C 08/28/15 1.0 7.40 7.65
RAD 150828C00001500 C 08/28/15 1.5 6.90 7.15
RAD 150828C00002000 C 08/28/15 2.0 6.40 6.65
RAD 150828C00002500 C 08/28/15 2.5 5.90 6.15
RAD 150828C00003000 C 08/28/15 3.0 5.40 5.65
RAD 150828C00003500 C 08/28/15 3.5 4.90 5.15
RAD 150828C00004000 C 08/28/15 4.0 4.40 4.65
RAD 150828C00004500 C 08/28/15 4.5 3.95 4.15
RAD 150828C00005000 C 08/28/15 5.0 3.45 3.65
RAD 150828C00005500 C 08/28/15 5.5 2.92 3.15
RAD 150828C00006000 C 08/28/15 6.0 2.43 2.63
RAD 150828C00006500 C 08/28/15 6.5 1.94 2.13
RAD 150828C00007000 C 08/28/15 7.0 1.45 1.63
RAD 150828C00007500 C 08/28/15 7.5 1.03 1.18
RAD 150828C00008000 C 08/28/15 8.0 0.62 0.74
RAD 150828C00008500 C 08/28/15 8.5 0.36 0.39
RAD 150828C00009000 C 08/28/15 9.0 0.15 0.17
RAD 150828C00009500 C 08/28/15 9.5 0.06 0.08
RAD 150828C00010000 C 08/28/15 10.0 0.01 0.05
RAD 150828C00010500 C 08/28/15 10.5 0.00 0.04
RAD 150828C00011000 C 08/28/15 11.0 0.00 0.03
RAD 150828C00011500 C 08/28/15 11.5 0.00 0.03
RAD 150828C00012000 C 08/28/15 12.0 0.00 0.03
RAD 150828C00012500 C 08/28/15 12.5 0.00 0.03
RAD 150828C00013000 C 08/28/15 13.0 0.00 0.03
RAD 150828C00013500 C 08/28/15 13.5 0.00 0.03
RAD 150828C00014000 C 08/28/15 14.0 0.00 0.03
RAD 150828C00014500 C 08/28/15 14.5 0.00 0.03
RAD 150828C00015000 C 08/28/15 15.0 0.00 0.03
RAD 150828C00015500 C 08/28/15 15.5 0.00 0.03
RAD 150828C00016000 C 08/28/15 16.0 0.00 0.03
RAD 150828C00016500 C 08/28/15 16.5 0.00 0.03
RAD 150828P00001000 P 08/28/15 1.0 0.00 0.03
RAD 150828P00001500 P 08/28/15 1.5 0.00 0.03
RAD 150828P00002000 P 08/28/15 2.0 0.00 0.03
RAD 150828P00002500 P 08/28/15 2.5 0.00 0.03
RAD 150828P00003000 P 08/28/15 3.0 0.00 0.03
RAD 150828P00003500 P 08/28/15 3.5 0.00 0.03
RAD 150828P00004000 P 08/28/15 4.0 0.00 0.03
RAD 150828P00004500 P 08/28/15 4.5 0.00 0.03
RAD 150828P00005000 P 08/28/15 5.0 0.00 0.03
RAD 150828P00005500 P 08/28/15 5.5 0.00 0.03
RAD 150828P00006000 P 08/28/15 6.0 0.00 0.04
RAD 150828P00006500 P 08/28/15 6.5 0.00 0.04
RAD 150828P00007000 P 08/28/15 7.0 0.01 0.06
RAD 150828P00007500 P 08/28/15 7.5 0.02 0.10
RAD 150828P00008000 P 08/28/15 8.0 0.12 0.15
RAD 150828P00008500 P 08/28/15 8.5 0.29 0.31
RAD 150828P00009000 P 08/28/15 9.0 0.56 0.65
RAD 150828P00009500 P 08/28/15 9.5 0.95 1.09
RAD 150828P00010000 P 08/28/15 10.0 1.39 1.58
RAD 150828P00010500 P 08/28/15 10.5 1.88 2.06
RAD 150828P00011000 P 08/28/15 11.0 2.38 2.57
RAD 150828P00011500 P 08/28/15 11.5 2.88 3.10
RAD 150828P00012000 P 08/28/15 12.0 3.35 3.60
RAD 150828P00012500 P 08/28/15 12.5 3.85 4.10
RAD 150828P00013000 P 08/28/15 13.0 4.35 4.60
RAD 150828P00013500 P 08/28/15 13.5 4.85 5.10
RAD 150828P00014000 P 08/28/15 14.0 5.35 5.60
RAD 150828P00014500 P 08/28/15 14.5 5.85 6.10
RAD 150828P00015000 P 08/28/15 15.0 6.35 6.60
RAD 150828P00015500 P 08/28/15 15.5 6.85 7.10
RAD 150828P00016000 P 08/28/15 16.0 7.35 7.60
RAD 150828P00016500 P 08/28/15 16.5 7.80 8.10
RAD 150904C00001000 C 09/04/15 1.0 7.40 7.70
RAD 150904C00001500 C 09/04/15 1.5 6.90 7.20
RAD 150904C00002000 C 09/04/15 2.0 6.40 6.70
RAD 150904C00002500 C 09/04/15 2.5 5.90 6.15
RAD 150904C00003000 C 09/04/15 3.0 5.40 5.65
RAD 150904C00003500 C 09/04/15 3.5 4.90 5.20
RAD 150904C00004000 C 09/04/15 4.0 4.40 4.65
RAD 150904C00004500 C 09/04/15 4.5 3.90 4.15
RAD 150904C00005000 C 09/04/15 5.0 3.40 3.65
RAD 150904C00005500 C 09/04/15 5.5 2.91 3.15
RAD 150904C00006000 C 09/04/15 6.0 2.41 2.63
RAD 150904C00006500 C 09/04/15 6.5 1.91 2.13
RAD 150904C00007000 C 09/04/15 7.0 1.50 1.65
RAD 150904C00007500 C 09/04/15 7.5 1.04 1.19
RAD 150904C00008000 C 09/04/15 8.0 0.64 0.77
RAD 150904C00008500 C 09/04/15 8.5 0.40 0.44
RAD 150904C00009000 C 09/04/15 9.0 0.18 0.21
RAD 150904C00009500 C 09/04/15 9.5 0.07 0.13
RAD 150904C00010000 C 09/04/15 10.0 0.02 0.05
RAD 150904C00010500 C 09/04/15 10.5 0.00 0.04
RAD 150904C00011000 C 09/04/15 11.0 0.00 0.04
RAD 150904C00011500 C 09/04/15 11.5 0.00 0.03
RAD 150904C00012000 C 09/04/15 12.0 0.00 0.03
RAD 150904C00012500 C 09/04/15 12.5 0.00 0.03
RAD 150904C00013000 C 09/04/15 13.0 0.00 0.03
RAD 150904C00013500 C 09/04/15 13.5 0.00 0.03
RAD 150904C00014000 C 09/04/15 14.0 0.00 0.03
RAD 150904C00014500 C 09/04/15 14.5 0.00 0.03
RAD 150904C00015000 C 09/04/15 15.0 0.00 0.03
RAD 150904C00015500 C 09/04/15 15.5 0.00 0.03
RAD 150904C00016000 C 09/04/15 16.0 0.00 0.03
RAD 150904C00016500 C 09/04/15 16.5 0.00 0.03
RAD 150904P00001000 P 09/04/15 1.0 0.00 0.03
RAD 150904P00001500 P 09/04/15 1.5 0.00 0.03
RAD 150904P00002000 P 09/04/15 2.0 0.00 0.03
RAD 150904P00002500 P 09/04/15 2.5 0.00 0.03
RAD 150904P00003000 P 09/04/15 3.0 0.00 0.03
RAD 150904P00003500 P 09/04/15 3.5 0.00 0.03
RAD 150904P00004000 P 09/04/15 4.0 0.00 0.03
RAD 150904P00004500 P 09/04/15 4.5 0.00 0.03
RAD 150904P00005000 P 09/04/15 5.0 0.00 0.03
RAD 150904P00005500 P 09/04/15 5.5 0.00 0.04
RAD 150904P00006000 P 09/04/15 6.0 0.00 0.04
RAD 150904P00006500 P 09/04/15 6.5 0.01 0.04
RAD 150904P00007000 P 09/04/15 7.0 0.01 0.07
RAD 150904P00007500 P 09/04/15 7.5 0.04 0.12
RAD 150904P00008000 P 09/04/15 8.0 0.15 0.18
RAD 150904P00008500 P 09/04/15 8.5 0.32 0.35
RAD 150904P00009000 P 09/04/15 9.0 0.59 0.72
RAD 150904P00009500 P 09/04/15 9.5 0.97 1.11
RAD 150904P00010000 P 09/04/15 10.0 1.42 1.55
RAD 150904P00010500 P 09/04/15 10.5 1.89 2.11
RAD 150904P00011000 P 09/04/15 11.0 2.38 2.60
RAD 150904P00011500 P 09/04/15 11.5 2.88 3.10
RAD 150904P00012000 P 09/04/15 12.0 3.35 3.60
RAD 150904P00012500 P 09/04/15 12.5 3.85 4.10
RAD 150904P00013000 P 09/04/15 13.0 4.35 4.60
RAD 150904P00013500 P 09/04/15 13.5 4.85 5.10
RAD 150904P00014000 P 09/04/15 14.0 5.35 5.60
RAD 150904P00014500 P 09/04/15 14.5 5.85 6.10
RAD 150904P00015000 P 09/04/15 15.0 6.35 6.60
RAD 150904P00015500 P 09/04/15 15.5 6.85 7.10
RAD 150904P00016000 P 09/04/15 16.0 7.35 7.60
RAD 150904P00016500 P 09/04/15 16.5 7.80 8.10
RAD 150918C00001000 C 09/18/15 1.0 7.45 7.70
RAD 150918C00002000 C 09/18/15 2.0 6.45 6.70
RAD 150918C00003000 C 09/18/15 3.0 5.45 5.70
RAD 150918C00004000 C 09/18/15 4.0 4.45 4.70
RAD 150918C00005000 C 09/18/15 5.0 3.45 3.70
RAD 150918C00006000 C 09/18/15 6.0 2.48 2.69
RAD 150918C00007000 C 09/18/15 7.0 1.54 1.70
RAD 150918C00008000 C 09/18/15 8.0 0.83 0.90
RAD 150918C00009000 C 09/18/15 9.0 0.32 0.36
RAD 150918C00010000 C 09/18/15 10.0 0.09 0.12
RAD 150918C00011000 C 09/18/15 11.0 0.01 0.07
RAD 150918C00012000 C 09/18/15 12.0 0.00 0.04
RAD 150918C00013000 C 09/18/15 13.0 0.00 0.04
RAD 150918C00014000 C 09/18/15 14.0 0.00 0.03
RAD 150918C00015000 C 09/18/15 15.0 0.00 0.03
RAD 150918C00016000 C 09/18/15 16.0 0.00 0.03
RAD 150918C00017000 C 09/18/15 17.0 0.00 0.03
RAD 150918P00001000 P 09/18/15 1.0 0.00 0.03
RAD 150918P00002000 P 09/18/15 2.0 0.00 0.03
RAD 150918P00003000 P 09/18/15 3.0 0.00 0.03
RAD 150918P00004000 P 09/18/15 4.0 0.00 0.03
RAD 150918P00005000 P 09/18/15 5.0 0.00 0.04
RAD 150918P00006000 P 09/18/15 6.0 0.01 0.05
RAD 150918P00007000 P 09/18/15 7.0 0.06 0.11
RAD 150918P00008000 P 09/18/15 8.0 0.28 0.31
RAD 150918P00009000 P 09/18/15 9.0 0.73 0.83
RAD 150918P00010000 P 09/18/15 10.0 1.50 1.64
RAD 150918P00011000 P 09/18/15 11.0 2.36 2.57
RAD 150918P00012000 P 09/18/15 12.0 3.35 3.60
RAD 150918P00013000 P 09/18/15 13.0 4.35 4.60
RAD 150918P00014000 P 09/18/15 14.0 5.35 5.60
RAD 150918P00015000 P 09/18/15 15.0 6.35 6.60
RAD 150918P00016000 P 09/18/15 16.0 7.35 7.60
RAD 150918P00017000 P 09/18/15 17.0 8.25 8.60
RAD 151016C00001000 C 10/16/15 1.0 7.45 7.70
RAD 151016C00002000 C 10/16/15 2.0 6.45 6.70
RAD 151016C00003000 C 10/16/15 3.0 5.45 5.70
RAD 151016C00004000 C 10/16/15 4.0 4.45 4.70
RAD 151016C00005000 C 10/16/15 5.0 3.45 3.70
RAD 151016C00006000 C 10/16/15 6.0 2.50 2.69
RAD 151016C00007000 C 10/16/15 7.0 1.65 1.76
RAD 151016C00008000 C 10/16/15 8.0 0.93 1.00
RAD 151016C00009000 C 10/16/15 9.0 0.44 0.47
RAD 151016C00010000 C 10/16/15 10.0 0.15 0.19
RAD 151016C00011000 C 10/16/15 11.0 0.05 0.11
RAD 151016C00012000 C 10/16/15 12.0 0.01 0.05
RAD 151016C00013000 C 10/16/15 13.0 0.00 0.04
RAD 151016C00014000 C 10/16/15 14.0 0.00 0.04
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 0.05
RAD 151016P00006000 P 10/16/15 6.0 0.03 0.09
RAD 151016P00007000 P 10/16/15 7.0 0.13 0.18
RAD 151016P00008000 P 10/16/15 8.0 0.37 0.41
RAD 151016P00009000 P 10/16/15 9.0 0.85 0.93
RAD 151016P00010000 P 10/16/15 10.0 1.55 1.60
RAD 151016P00011000 P 10/16/15 11.0 2.43 2.59
RAD 151016P00012000 P 10/16/15 12.0 3.35 3.60
RAD 151016P00013000 P 10/16/15 13.0 4.30 4.60
RAD 151016P00014000 P 10/16/15 14.0 5.30 5.60
RAD 151016P00015000 P 10/16/15 15.0 6.30 6.60
RAD 151016P00016000 P 10/16/15 16.0 7.30 7.60
RAD 160115C00001500 C 01/15/16 1.5 6.95 7.20
RAD 160115C00002000 C 01/15/16 2.0 6.45 6.70
RAD 160115C00002500 C 01/15/16 2.5 5.95 6.20
RAD 160115C00003000 C 01/15/16 3.0 5.45 5.65
RAD 160115C00003500 C 01/15/16 3.5 4.95 5.25
RAD 160115C00004000 C 01/15/16 4.0 4.45 4.75
RAD 160115C00004500 C 01/15/16 4.5 3.95 4.25
RAD 160115C00005000 C 01/15/16 5.0 3.50 3.80
RAD 160115C00005500 C 01/15/16 5.5 3.05 3.25
RAD 160115C00007000 C 01/15/16 7.0 1.83 1.96
RAD 160115C00008000 C 01/15/16 8.0 1.20 1.28
RAD 160115C00009000 C 01/15/16 9.0 0.70 0.77
RAD 160115C00010000 C 01/15/16 10.0 0.40 0.42
RAD 160115C00011000 C 01/15/16 11.0 0.14 0.26
RAD 160115C00012000 C 01/15/16 12.0 0.07 0.12
RAD 160115C00013000 C 01/15/16 13.0 0.02 0.09
RAD 160115C00014000 C 01/15/16 14.0 0.00 0.07
RAD 160115C00015000 C 01/15/16 15.0 0.01 0.05
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 0.03
RAD 160115P00003500 P 01/15/16 3.5 0.00 0.04
RAD 160115P00004000 P 01/15/16 4.0 0.00 0.05
RAD 160115P00004500 P 01/15/16 4.5 0.00 0.06
RAD 160115P00005000 P 01/15/16 5.0 0.01 0.08
RAD 160115P00005500 P 01/15/16 5.5 0.05 0.11
RAD 160115P00007000 P 01/15/16 7.0 0.31 0.35
RAD 160115P00008000 P 01/15/16 8.0 0.64 0.68
RAD 160115P00009000 P 01/15/16 9.0 1.12 1.18
RAD 160115P00010000 P 01/15/16 10.0 1.78 1.82
RAD 160115P00011000 P 01/15/16 11.0 2.55 2.72
RAD 160115P00012000 P 01/15/16 12.0 3.45 3.60
RAD 160115P00013000 P 01/15/16 13.0 4.35 4.60
RAD 160115P00014000 P 01/15/16 14.0 5.30 5.60
RAD 160115P00015000 P 01/15/16 15.0 6.35 6.60
RAD 160115P00016000 P 01/15/16 16.0 7.30 7.60
RAD 170120C00003000 C 01/20/17 3.0 5.45 6.05
RAD 170120C00004000 C 01/20/17 4.0 4.60 5.00
RAD 170120C00005000 C 01/20/17 5.0 3.90 4.05
RAD 170120C00007000 C 01/20/17 7.0 2.48 2.59
RAD 170120C00010000 C 01/20/17 10.0 1.10 1.19
RAD 170120C00012000 C 01/20/17 12.0 0.51 0.66
RAD 170120C00015000 C 01/20/17 15.0 0.13 0.18
RAD 170120P00003000 P 01/20/17 3.0 0.01 0.11
RAD 170120P00004000 P 01/20/17 4.0 0.09 0.21
RAD 170120P00005000 P 01/20/17 5.0 0.22 0.37
RAD 170120P00007000 P 01/20/17 7.0 0.81 0.89
RAD 170120P00010000 P 01/20/17 10.0 2.32 2.52
RAD 170120P00012000 P 01/20/17 12.0 3.80 4.00
RAD 170120P00015000 P 01/20/17 15.0 6.40 6.65

OPRA data is delayed 15 minutes.