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 (2017-03-17)Premium Content

Rite Aid Corp (RAD)
As of Mar 23 2017 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RAD 170324C00000500 C 03/24/17 0.5 1.76 6.35
RAD 170324C00001000 C 03/24/17 1.0 1.26 5.95
RAD 170324C00001500 C 03/24/17 1.5 0.76 5.35
RAD 170324C00002000 C 03/24/17 2.0 0.26 4.95
RAD 170324C00002500 C 03/24/17 2.5 0.40 4.70
RAD 170324C00003000 C 03/24/17 3.0 0.15 4.70
RAD 170324C00003500 C 03/24/17 3.5 0.00 4.75
RAD 170324C00004000 C 03/24/17 4.0 0.06 2.99
RAD 170324C00004500 C 03/24/17 4.5 0.10 0.15
RAD 170324C00005000 C 03/24/17 5.0 0.00 0.02
RAD 170324C00005500 C 03/24/17 5.5 0.00 0.02
RAD 170324C00006000 C 03/24/17 6.0 0.00 0.01
RAD 170324C00006500 C 03/24/17 6.5 0.00 0.10
RAD 170324C00007000 C 03/24/17 7.0 0.00 0.05
RAD 170324C00007500 C 03/24/17 7.5 0.00 0.15
RAD 170324C00008000 C 03/24/17 8.0 0.00 4.70
RAD 170324C00008500 C 03/24/17 8.5 0.00 4.70
RAD 170324C00009000 C 03/24/17 9.0 0.00 4.70
RAD 170324C00009500 C 03/24/17 9.5 0.00 3.30
RAD 170324C00010000 C 03/24/17 10.0 0.00 4.70
RAD 170324C00010500 C 03/24/17 10.5 0.00 4.70
RAD 170324P00000500 P 03/24/17 0.5 0.00 4.70
RAD 170324P00001000 P 03/24/17 1.0 0.00 3.30
RAD 170324P00001500 P 03/24/17 1.5 0.00 4.70
RAD 170324P00002000 P 03/24/17 2.0 0.00 4.70
RAD 170324P00002500 P 03/24/17 2.5 0.00 0.25
RAD 170324P00003000 P 03/24/17 3.0 0.00 4.70
RAD 170324P00003500 P 03/24/17 3.5 0.00 0.28
RAD 170324P00004000 P 03/24/17 4.0 0.00 0.01
RAD 170324P00004500 P 03/24/17 4.5 0.03 0.06
RAD 170324P00005000 P 03/24/17 5.0 0.36 0.63
RAD 170324P00005500 P 03/24/17 5.5 0.75 1.21
RAD 170324P00006000 P 03/24/17 6.0 1.25 1.71
RAD 170324P00006500 P 03/24/17 6.5 0.36 4.85
RAD 170324P00007000 P 03/24/17 7.0 0.27 4.70
RAD 170324P00007500 P 03/24/17 7.5 0.77 5.10
RAD 170324P00008000 P 03/24/17 8.0 1.26 5.65
RAD 170324P00008500 P 03/24/17 8.5 1.77 5.60
RAD 170324P00009000 P 03/24/17 9.0 2.13 6.10
RAD 170324P00009500 P 03/24/17 9.5 2.80 6.60
RAD 170324P00010000 P 03/24/17 10.0 3.40 7.05
RAD 170324P00010500 P 03/24/17 10.5 3.90 7.60
RAD 170331C00000500 C 03/31/17 0.5 1.71 6.20
RAD 170331C00001000 C 03/31/17 1.0 1.26 5.85
RAD 170331C00001500 C 03/31/17 1.5 0.76 5.35
RAD 170331C00002000 C 03/31/17 2.0 0.26 4.75
RAD 170331C00002500 C 03/31/17 2.5 0.41 4.85
RAD 170331C00003000 C 03/31/17 3.0 0.21 3.00
RAD 170331C00003500 C 03/31/17 3.5 0.05 4.70
RAD 170331C00004000 C 03/31/17 4.0 0.62 0.76
RAD 170331C00004500 C 03/31/17 4.5 0.16 0.29
RAD 170331C00005000 C 03/31/17 5.0 0.07 0.08
RAD 170331C00005500 C 03/31/17 5.5 0.01 0.07
RAD 170331C00006000 C 03/31/17 6.0 0.01 0.03
RAD 170331C00006500 C 03/31/17 6.5 0.00 0.04
RAD 170331C00007000 C 03/31/17 7.0 0.00 0.50
RAD 170331C00007500 C 03/31/17 7.5 0.00 0.03
RAD 170331C00008000 C 03/31/17 8.0 0.00 4.70
RAD 170331C00008500 C 03/31/17 8.5 0.00 4.70
RAD 170331C00009000 C 03/31/17 9.0 0.00 4.70
RAD 170331C00009500 C 03/31/17 9.5 0.00 4.70
RAD 170331C00010000 C 03/31/17 10.0 0.00 4.70
RAD 170331C00010500 C 03/31/17 10.5 0.00 4.70
RAD 170331P00000500 P 03/31/17 0.5 0.00 3.25
RAD 170331P00001000 P 03/31/17 1.0 0.00 4.70
RAD 170331P00001500 P 03/31/17 1.5 0.00 4.70
RAD 170331P00002000 P 03/31/17 2.0 0.00 4.70
RAD 170331P00002500 P 03/31/17 2.5 0.00 4.70
RAD 170331P00003000 P 03/31/17 3.0 0.00 0.27
RAD 170331P00003500 P 03/31/17 3.5 0.00 0.41
RAD 170331P00004000 P 03/31/17 4.0 0.02 0.09
RAD 170331P00004500 P 03/31/17 4.5 0.15 0.18
RAD 170331P00005000 P 03/31/17 5.0 0.41 0.58
RAD 170331P00005500 P 03/31/17 5.5 0.75 1.22
RAD 170331P00006000 P 03/31/17 6.0 0.07 4.55
RAD 170331P00006500 P 03/31/17 6.5 0.36 4.85
RAD 170331P00007000 P 03/31/17 7.0 0.52 4.90
RAD 170331P00007500 P 03/31/17 7.5 0.77 5.15
RAD 170331P00008000 P 03/31/17 8.0 1.12 5.80
RAD 170331P00008500 P 03/31/17 8.5 1.77 6.20
RAD 170331P00009000 P 03/31/17 9.0 2.27 6.70
RAD 170331P00009500 P 03/31/17 9.5 2.77 7.15
RAD 170331P00010000 P 03/31/17 10.0 3.20 7.70
RAD 170331P00010500 P 03/31/17 10.5 3.80 8.25
RAD 170407C00001000 C 04/07/17 1.0 1.25 6.00
RAD 170407C00001500 C 04/07/17 1.5 0.85 5.40
RAD 170407C00002000 C 04/07/17 2.0 0.60 5.00
RAD 170407C00002500 C 04/07/17 2.5 0.35 4.85
RAD 170407C00003000 C 04/07/17 3.0 0.10 4.75
RAD 170407C00003500 C 04/07/17 3.5 0.00 4.75
RAD 170407C00004000 C 04/07/17 4.0 0.64 0.80
RAD 170407C00004500 C 04/07/17 4.5 0.11 0.40
RAD 170407C00005000 C 04/07/17 5.0 0.07 0.20
RAD 170407C00005500 C 04/07/17 5.5 0.00 0.17
RAD 170407C00006000 C 04/07/17 6.0 0.00 0.12
RAD 170407C00006500 C 04/07/17 6.5 0.00 0.09
RAD 170407C00007000 C 04/07/17 7.0 0.00 4.75
RAD 170407C00007500 C 04/07/17 7.5 0.00 4.75
RAD 170407C00008000 C 04/07/17 8.0 0.00 4.75
RAD 170407C00008500 C 04/07/17 8.5 0.00 4.75
RAD 170407C00009000 C 04/07/17 9.0 0.00 4.75
RAD 170407C00009500 C 04/07/17 9.5 0.00 4.75
RAD 170407C00010000 C 04/07/17 10.0 0.00 4.75
RAD 170407C00010500 C 04/07/17 10.5 0.00 4.75
RAD 170407C00011000 C 04/07/17 11.0 0.00 4.75
RAD 170407P00001000 P 04/07/17 1.0 0.00 4.75
RAD 170407P00001500 P 04/07/17 1.5 0.00 4.75
RAD 170407P00002000 P 04/07/17 2.0 0.00 4.75
RAD 170407P00002500 P 04/07/17 2.5 0.00 0.05
RAD 170407P00003000 P 04/07/17 3.0 0.00 4.60
RAD 170407P00003500 P 04/07/17 3.5 0.00 0.20
RAD 170407P00004000 P 04/07/17 4.0 0.07 0.20
RAD 170407P00004500 P 04/07/17 4.5 0.04 0.89
RAD 170407P00005000 P 04/07/17 5.0 0.50 0.62
RAD 170407P00005500 P 04/07/17 5.5 0.00 1.52
RAD 170407P00006000 P 04/07/17 6.0 1.24 3.10
RAD 170407P00006500 P 04/07/17 6.5 0.36 4.80
RAD 170407P00007000 P 04/07/17 7.0 0.27 4.70
RAD 170407P00007500 P 04/07/17 7.5 0.85 5.30
RAD 170407P00008000 P 04/07/17 8.0 1.26 5.75
RAD 170407P00008500 P 04/07/17 8.5 1.76 5.80
RAD 170407P00009000 P 04/07/17 9.0 2.26 6.10
RAD 170407P00009500 P 04/07/17 9.5 2.76 7.25
RAD 170407P00010000 P 04/07/17 10.0 3.35 7.75
RAD 170407P00010500 P 04/07/17 10.5 3.80 8.25
RAD 170407P00011000 P 04/07/17 11.0 4.30 8.75
RAD 170413C00001000 C 04/13/17 1.0 1.10 5.50
RAD 170413C00001500 C 04/13/17 1.5 0.75 5.30
RAD 170413C00002000 C 04/13/17 2.0 0.60 5.00
RAD 170413C00002500 C 04/13/17 2.5 0.40 4.90
RAD 170413C00003000 C 04/13/17 3.0 0.15 4.75
RAD 170413C00003500 C 04/13/17 3.5 0.00 4.75
RAD 170413C00004000 C 04/13/17 4.0 0.50 0.95
RAD 170413C00004500 C 04/13/17 4.5 0.16 0.55
RAD 170413C00005000 C 04/13/17 5.0 0.05 0.20
RAD 170413C00005500 C 04/13/17 5.5 0.01 0.31
RAD 170413C00006000 C 04/13/17 6.0 0.00 0.64
RAD 170413C00006500 C 04/13/17 6.5 0.00 0.19
RAD 170413C00007000 C 04/13/17 7.0 0.00 4.75
RAD 170413C00007500 C 04/13/17 7.5 0.00 4.75
RAD 170413C00008000 C 04/13/17 8.0 0.00 0.35
RAD 170413C00008500 C 04/13/17 8.5 0.00 4.75
RAD 170413C00009000 C 04/13/17 9.0 0.00 4.75
RAD 170413C00009500 C 04/13/17 9.5 0.00 4.75
RAD 170413C00010000 C 04/13/17 10.0 0.00 4.75
RAD 170413C00010500 C 04/13/17 10.5 0.00 4.75
RAD 170413C00011000 C 04/13/17 11.0 0.00 4.75
RAD 170413P00001000 P 04/13/17 1.0 0.00 4.75
RAD 170413P00001500 P 04/13/17 1.5 0.00 4.75
RAD 170413P00002000 P 04/13/17 2.0 0.00 4.75
RAD 170413P00002500 P 04/13/17 2.5 0.00 0.63
RAD 170413P00003000 P 04/13/17 3.0 0.00 4.70
RAD 170413P00003500 P 04/13/17 3.5 0.00 0.20
RAD 170413P00004000 P 04/13/17 4.0 0.00 0.34
RAD 170413P00004500 P 04/13/17 4.5 0.08 0.61
RAD 170413P00005000 P 04/13/17 5.0 0.50 0.85
RAD 170413P00005500 P 04/13/17 5.5 0.00 4.75
RAD 170413P00006000 P 04/13/17 6.0 0.16 4.70
RAD 170413P00006500 P 04/13/17 6.5 0.35 4.90
RAD 170413P00007000 P 04/13/17 7.0 0.62 4.90
RAD 170413P00007500 P 04/13/17 7.5 0.86 5.25
RAD 170413P00008000 P 04/13/17 8.0 1.25 5.30
RAD 170413P00008500 P 04/13/17 8.5 1.75 6.30
RAD 170413P00009000 P 04/13/17 9.0 2.26 6.75
RAD 170413P00009500 P 04/13/17 9.5 2.76 7.25
RAD 170413P00010000 P 04/13/17 10.0 3.30 7.75
RAD 170413P00010500 P 04/13/17 10.5 3.75 8.30
RAD 170413P00011000 P 04/13/17 11.0 4.30 8.75
RAD 170421C00001000 C 04/21/17 1.0 3.35 3.80
RAD 170421C00002000 C 04/21/17 2.0 2.13 3.00
RAD 170421C00002500 C 04/21/17 2.5 1.78 2.39
RAD 170421C00003000 C 04/21/17 3.0 1.35 1.80
RAD 170421C00003500 C 04/21/17 3.5 0.89 1.35
RAD 170421C00004000 C 04/21/17 4.0 0.78 0.95
RAD 170421C00004500 C 04/21/17 4.5 0.35 0.50
RAD 170421C00005000 C 04/21/17 5.0 0.22 0.27
RAD 170421C00005500 C 04/21/17 5.5 0.12 0.14
RAD 170421C00006000 C 04/21/17 6.0 0.05 0.06
RAD 170421C00006500 C 04/21/17 6.5 0.01 0.04
RAD 170421C00007000 C 04/21/17 7.0 0.00 0.02
RAD 170421C00007500 C 04/21/17 7.5 0.00 0.32
RAD 170421C00008000 C 04/21/17 8.0 0.00 0.01
RAD 170421C00008500 C 04/21/17 8.5 0.00 0.32
RAD 170421C00009000 C 04/21/17 9.0 0.00 0.01
RAD 170421C00010000 C 04/21/17 10.0 0.00 0.01
RAD 170421C00011000 C 04/21/17 11.0 0.00 0.01
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 0.01
RAD 170421P00002000 P 04/21/17 2.0 0.00 0.02
RAD 170421P00002500 P 04/21/17 2.5 0.00 0.32
RAD 170421P00003000 P 04/21/17 3.0 0.02 0.06
RAD 170421P00003500 P 04/21/17 3.5 0.00 0.29
RAD 170421P00004000 P 04/21/17 4.0 0.19 0.27
RAD 170421P00004500 P 04/21/17 4.5 0.32 0.50
RAD 170421P00005000 P 04/21/17 5.0 0.63 0.71
RAD 170421P00005500 P 04/21/17 5.5 0.82 1.30
RAD 170421P00006000 P 04/21/17 6.0 1.46 1.54
RAD 170421P00006500 P 04/21/17 6.5 1.64 2.27
RAD 170421P00007000 P 04/21/17 7.0 2.42 2.45
RAD 170421P00007500 P 04/21/17 7.5 2.70 3.40
RAD 170421P00008000 P 04/21/17 8.0 3.35 3.55
RAD 170421P00008500 P 04/21/17 8.5 3.55 4.40
RAD 170421P00009000 P 04/21/17 9.0 4.15 4.80
RAD 170421P00010000 P 04/21/17 10.0 5.10 5.85
RAD 170421P00011000 P 04/21/17 11.0 6.05 6.85
RAD 170421P00012000 P 04/21/17 12.0 7.05 7.80
RAD 170421P00013000 P 04/21/17 13.0 8.05 8.85
RAD 170421P00014000 P 04/21/17 14.0 9.00 9.90
RAD 170421P00015000 P 04/21/17 15.0 10.00 10.90
RAD 170428C00001000 C 04/28/17 1.0 1.26 5.85
RAD 170428C00001500 C 04/28/17 1.5 0.75 5.40
RAD 170428C00002000 C 04/28/17 2.0 0.61 4.95
RAD 170428C00002500 C 04/28/17 2.5 0.41 4.85
RAD 170428C00003000 C 04/28/17 3.0 1.49 1.94
RAD 170428C00003500 C 04/28/17 3.5 0.05 3.20
RAD 170428C00004000 C 04/28/17 4.0 0.67 1.05
RAD 170428C00004500 C 04/28/17 4.5 0.11 3.20
RAD 170428C00005000 C 04/28/17 5.0 0.28 0.35
RAD 170428C00005500 C 04/28/17 5.5 0.01 0.46
RAD 170428C00006000 C 04/28/17 6.0 0.03 0.13
RAD 170428C00006500 C 04/28/17 6.5 0.01 0.16
RAD 170428C00007000 C 04/28/17 7.0 0.00 0.05
RAD 170428C00007500 C 04/28/17 7.5 0.00 4.70
RAD 170428C00008000 C 04/28/17 8.0 0.00 4.70
RAD 170428C00008500 C 04/28/17 8.5 0.00 4.70
RAD 170428P00001000 P 04/28/17 1.0 0.00 4.70
RAD 170428P00001500 P 04/28/17 1.5 0.00 4.75
RAD 170428P00002000 P 04/28/17 2.0 0.00 4.70
RAD 170428P00002500 P 04/28/17 2.5 0.00 4.70
RAD 170428P00003000 P 04/28/17 3.0 0.05 0.09
RAD 170428P00003500 P 04/28/17 3.5 0.03 0.57
RAD 170428P00004000 P 04/28/17 4.0 0.24 0.28
RAD 170428P00004500 P 04/28/17 4.5 0.13 3.05
RAD 170428P00005000 P 04/28/17 5.0 0.08 1.56
RAD 170428P00005500 P 04/28/17 5.5 0.05 4.70
RAD 170428P00006000 P 04/28/17 6.0 0.20 4.70
RAD 170428P00006500 P 04/28/17 6.5 0.44 4.70
RAD 170428P00007000 P 04/28/17 7.0 0.68 4.85
RAD 170428P00007500 P 04/28/17 7.5 0.87 3.55
RAD 170428P00008000 P 04/28/17 8.0 1.27 5.75
RAD 170428P00008500 P 04/28/17 8.5 1.77 6.25
RAD 170505C00001000 C 05/05/17 1.0 1.25 6.00
RAD 170505C00001500 C 05/05/17 1.5 0.75 5.40
RAD 170505C00002000 C 05/05/17 2.0 0.25 5.00
RAD 170505C00002500 C 05/05/17 2.5 0.10 4.90
RAD 170505C00003000 C 05/05/17 3.0 0.00 4.75
RAD 170505C00003500 C 05/05/17 3.5 0.00 4.75
RAD 170505C00004000 C 05/05/17 4.0 0.40 2.09
RAD 170505C00004500 C 05/05/17 4.5 0.10 3.15
RAD 170505C00005000 C 05/05/17 5.0 0.16 0.99
RAD 170505C00005500 C 05/05/17 5.5 0.02 0.57
RAD 170505C00006000 C 05/05/17 6.0 0.01 0.77
RAD 170505C00006500 C 05/05/17 6.5 0.00 4.75
RAD 170505C00007000 C 05/05/17 7.0 0.00 4.75
RAD 170505C00007500 C 05/05/17 7.5 0.00 4.75
RAD 170505C00008000 C 05/05/17 8.0 0.00 4.75
RAD 170505P00001000 P 05/05/17 1.0 0.00 4.75
RAD 170505P00001500 P 05/05/17 1.5 0.00 4.75
RAD 170505P00002000 P 05/05/17 2.0 0.00 4.75
RAD 170505P00002500 P 05/05/17 2.5 0.00 4.75
RAD 170505P00003000 P 05/05/17 3.0 0.00 4.65
RAD 170505P00003500 P 05/05/17 3.5 0.00 0.87
RAD 170505P00004000 P 05/05/17 4.0 0.12 0.72
RAD 170505P00004500 P 05/05/17 4.5 0.06 4.70
RAD 170505P00005000 P 05/05/17 5.0 0.00 4.65
RAD 170505P00005500 P 05/05/17 5.5 0.00 4.75
RAD 170505P00006000 P 05/05/17 6.0 0.06 4.70
RAD 170505P00006500 P 05/05/17 6.5 0.16 4.75
RAD 170505P00007000 P 05/05/17 7.0 0.31 4.80
RAD 170505P00007500 P 05/05/17 7.5 0.66 5.20
RAD 170505P00008000 P 05/05/17 8.0 1.21 5.75
RAD 170519C00000500 C 05/19/17 0.5 3.70 4.40
RAD 170519C00001000 C 05/19/17 1.0 3.20 3.90
RAD 170519C00001500 C 05/19/17 1.5 2.61 3.40
RAD 170519C00002000 C 05/19/17 2.0 2.13 3.10
RAD 170519C00002500 C 05/19/17 2.5 1.85 2.44
RAD 170519C00003000 C 05/19/17 3.0 1.50 1.95
RAD 170519C00003500 C 05/19/17 3.5 1.02 1.58
RAD 170519C00004000 C 05/19/17 4.0 0.79 1.20
RAD 170519C00004500 C 05/19/17 4.5 0.55 0.91
RAD 170519C00005000 C 05/19/17 5.0 0.40 0.42
RAD 170519C00005500 C 05/19/17 5.5 0.20 0.25
RAD 170519C00006000 C 05/19/17 6.0 0.11 0.13
RAD 170519C00007000 C 05/19/17 7.0 0.00 0.02
RAD 170519C00008000 C 05/19/17 8.0 0.00 0.01
RAD 170519C00009000 C 05/19/17 9.0 0.00 0.01
RAD 170519C00010000 C 05/19/17 10.0 0.00 0.01
RAD 170519P00000500 P 05/19/17 0.5 0.00 0.32
RAD 170519P00001000 P 05/19/17 1.0 0.00 0.02
RAD 170519P00001500 P 05/19/17 1.5 0.00 0.29
RAD 170519P00002000 P 05/19/17 2.0 0.00 0.03
RAD 170519P00002500 P 05/19/17 2.5 0.00 0.34
RAD 170519P00003000 P 05/19/17 3.0 0.00 0.35
RAD 170519P00003500 P 05/19/17 3.5 0.18 0.25
RAD 170519P00004000 P 05/19/17 4.0 0.35 0.40
RAD 170519P00004500 P 05/19/17 4.5 0.44 0.80
RAD 170519P00005000 P 05/19/17 5.0 0.61 1.13
RAD 170519P00005500 P 05/19/17 5.5 0.95 1.48
RAD 170519P00006000 P 05/19/17 6.0 1.36 1.84
RAD 170519P00007000 P 05/19/17 7.0 2.07 2.98
RAD 170519P00008000 P 05/19/17 8.0 3.15 3.65
RAD 170519P00009000 P 05/19/17 9.0 4.20 4.75
RAD 170519P00010000 P 05/19/17 10.0 5.20 5.80
RAD 170721C00001000 C 07/21/17 1.0 3.15 3.95
RAD 170721C00002000 C 07/21/17 2.0 2.16 3.00
RAD 170721C00002500 C 07/21/17 2.5 2.05 2.35
RAD 170721C00003000 C 07/21/17 3.0 1.70 1.85
RAD 170721C00003500 C 07/21/17 3.5 1.35 1.60
RAD 170721C00004000 C 07/21/17 4.0 1.17 1.20
RAD 170721C00004500 C 07/21/17 4.5 0.67 0.94
RAD 170721C00005000 C 07/21/17 5.0 0.65 0.68
RAD 170721C00005500 C 07/21/17 5.5 0.45 0.47
RAD 170721C00006000 C 07/21/17 6.0 0.24 0.27
RAD 170721C00007000 C 07/21/17 7.0 0.01 0.03
RAD 170721C00008000 C 07/21/17 8.0 0.00 0.02
RAD 170721C00009000 C 07/21/17 9.0 0.00 0.01
RAD 170721C00010000 C 07/21/17 10.0 0.00 0.01
RAD 170721C00011000 C 07/21/17 11.0 0.00 0.01
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 0.01 0.15
RAD 170721P00002500 P 07/21/17 2.5 0.00 0.15
RAD 170721P00003000 P 07/21/17 3.0 0.20 0.23
RAD 170721P00003500 P 07/21/17 3.5 0.38 0.40
RAD 170721P00004000 P 07/21/17 4.0 0.55 0.62
RAD 170721P00004500 P 07/21/17 4.5 0.56 0.95
RAD 170721P00005000 P 07/21/17 5.0 1.05 1.08
RAD 170721P00005500 P 07/21/17 5.5 1.11 1.61
RAD 170721P00006000 P 07/21/17 6.0 1.67 1.75
RAD 170721P00007000 P 07/21/17 7.0 2.43 2.62
RAD 170721P00008000 P 07/21/17 8.0 3.30 3.60
RAD 170721P00009000 P 07/21/17 9.0 4.15 4.80
RAD 170721P00010000 P 07/21/17 10.0 5.10 5.85
RAD 170721P00011000 P 07/21/17 11.0 6.00 6.90
RAD 170721P00012000 P 07/21/17 12.0 7.00 7.90
RAD 170721P00013000 P 07/21/17 13.0 7.95 8.90
RAD 170721P00014000 P 07/21/17 14.0 9.00 9.90
RAD 170721P00015000 P 07/21/17 15.0 10.05 10.90
RAD 170818C00001000 C 08/18/17 1.0 3.20 4.00
RAD 170818C00002000 C 08/18/17 2.0 2.40 2.93
RAD 170818C00002500 C 08/18/17 2.5 1.92 2.42
RAD 170818C00003000 C 08/18/17 3.0 1.75 2.05
RAD 170818C00003500 C 08/18/17 3.5 1.21 1.73
RAD 170818C00004000 C 08/18/17 4.0 1.15 1.35
RAD 170818C00004500 C 08/18/17 4.5 0.77 1.00
RAD 170818C00005000 C 08/18/17 5.0 0.70 0.80
RAD 170818C00005500 C 08/18/17 5.5 0.46 0.55
RAD 170818C00006000 C 08/18/17 6.0 0.27 0.29
RAD 170818C00007000 C 08/18/17 7.0 0.02 0.03
RAD 170818C00008000 C 08/18/17 8.0 0.01 0.02
RAD 170818C00009000 C 08/18/17 9.0 0.00 0.02
RAD 170818C00010000 C 08/18/17 10.0 0.00 0.01
RAD 170818C00011000 C 08/18/17 11.0 0.00 0.01
RAD 170818C00012000 C 08/18/17 12.0 0.00 0.31
RAD 170818P00001000 P 08/18/17 1.0 0.00 0.04
RAD 170818P00002000 P 08/18/17 2.0 0.01 0.37
RAD 170818P00002500 P 08/18/17 2.5 0.10 0.14
RAD 170818P00003000 P 08/18/17 3.0 0.22 0.28
RAD 170818P00003500 P 08/18/17 3.5 0.35 0.50
RAD 170818P00004000 P 08/18/17 4.0 0.60 0.70
RAD 170818P00004500 P 08/18/17 4.5 0.63 1.05
RAD 170818P00005000 P 08/18/17 5.0 1.07 1.26
RAD 170818P00005500 P 08/18/17 5.5 1.15 1.66
RAD 170818P00006000 P 08/18/17 6.0 1.60 1.90
RAD 170818P00007000 P 08/18/17 7.0 2.35 2.70
RAD 170818P00008000 P 08/18/17 8.0 3.10 3.65
RAD 170818P00009000 P 08/18/17 9.0 4.10 4.80
RAD 170818P00010000 P 08/18/17 10.0 5.10 5.85
RAD 170818P00011000 P 08/18/17 11.0 6.05 6.85
RAD 170818P00012000 P 08/18/17 12.0 7.00 7.90
RAD 171020C00001000 C 10/20/17 1.0 3.10 3.95
RAD 171020C00002000 C 10/20/17 2.0 2.17 3.00
RAD 171020C00002500 C 10/20/17 2.5 1.95 2.43
RAD 171020C00003000 C 10/20/17 3.0 1.65 2.08
RAD 171020C00003500 C 10/20/17 3.5 1.33 1.76
RAD 171020C00004000 C 10/20/17 4.0 1.10 1.48
RAD 171020C00004500 C 10/20/17 4.5 0.75 1.20
RAD 171020C00005000 C 10/20/17 5.0 0.65 0.80
RAD 171020C00005500 C 10/20/17 5.5 0.36 0.55
RAD 171020C00006000 C 10/20/17 6.0 0.28 0.34
RAD 171020C00007000 C 10/20/17 7.0 0.02 0.05
RAD 171020C00008000 C 10/20/17 8.0 0.00 0.03
RAD 171020C00009000 C 10/20/17 9.0 0.00 0.02
RAD 171020C00010000 C 10/20/17 10.0 0.00 0.01
RAD 171020C00011000 C 10/20/17 11.0 0.00 0.01
RAD 171020C00012000 C 10/20/17 12.0 0.00 0.01
RAD 171020P00001000 P 10/20/17 1.0 0.00 0.32
RAD 171020P00002000 P 10/20/17 2.0 0.00 0.25
RAD 171020P00002500 P 10/20/17 2.5 0.08 0.35
RAD 171020P00003000 P 10/20/17 3.0 0.25 0.40
RAD 171020P00003500 P 10/20/17 3.5 0.35 0.55
RAD 171020P00004000 P 10/20/17 4.0 0.56 0.75
RAD 171020P00004500 P 10/20/17 4.5 0.65 1.05
RAD 171020P00005000 P 10/20/17 5.0 0.87 1.27
RAD 171020P00005500 P 10/20/17 5.5 1.15 1.66
RAD 171020P00006000 P 10/20/17 6.0 1.60 1.90
RAD 171020P00007000 P 10/20/17 7.0 2.15 2.60
RAD 171020P00008000 P 10/20/17 8.0 3.10 3.85
RAD 171020P00009000 P 10/20/17 9.0 4.05 4.90
RAD 171020P00010000 P 10/20/17 10.0 5.15 5.85
RAD 171020P00011000 P 10/20/17 11.0 5.90 7.00
RAD 171020P00012000 P 10/20/17 12.0 6.95 8.00
RAD 180119C00003000 C 01/19/18 3.0 1.80 2.11
RAD 180119C00004000 C 01/19/18 4.0 1.20 1.40
RAD 180119C00005000 C 01/19/18 5.0 0.75 0.78
RAD 180119C00007000 C 01/19/18 7.0 0.04 0.06
RAD 180119C00010000 C 01/19/18 10.0 0.00 0.02
RAD 180119C00012000 C 01/19/18 12.0 0.00 0.01
RAD 180119C00015000 C 01/19/18 15.0 0.00 0.01
RAD 180119P00003000 P 01/19/18 3.0 0.25 0.32
RAD 180119P00004000 P 01/19/18 4.0 0.65 0.71
RAD 180119P00005000 P 01/19/18 5.0 1.13 1.25
RAD 180119P00007000 P 01/19/18 7.0 2.44 2.60
RAD 180119P00010000 P 01/19/18 10.0 5.15 5.80
RAD 180119P00012000 P 01/19/18 12.0 7.00 7.95
RAD 180119P00015000 P 01/19/18 15.0 9.95 10.95
RAD 190118C00003000 C 01/18/19 3.0 1.90 2.10
RAD 190118C00004000 C 01/18/19 4.0 1.20 1.50
RAD 190118C00005000 C 01/18/19 5.0 0.85 0.96
RAD 190118C00007000 C 01/18/19 7.0 0.10 0.11
RAD 190118C00010000 C 01/18/19 10.0 0.01 0.02
RAD 190118C00012000 C 01/18/19 12.0 0.00 0.02
RAD 190118C00015000 C 01/18/19 15.0 0.00 0.01
RAD 190118P00003000 P 01/18/19 3.0 0.30 0.38
RAD 190118P00004000 P 01/18/19 4.0 0.72 0.88
RAD 190118P00005000 P 01/18/19 5.0 1.18 1.30
RAD 190118P00007000 P 01/18/19 7.0 2.50 2.60
RAD 190118P00010000 P 01/18/19 10.0 5.15 5.85
RAD 190118P00012000 P 01/18/19 12.0 6.95 8.00
RAD 190118P00015000 P 01/18/19 15.0 9.90 11.00

OPRA data is delayed 15 minutes.