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 (2016-06-17)Premium Content

Rite Aid Corp (RAD)
As of Jul 1 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RAD 160708C00000500 C 07/08/16 0.5 4.50 8.60
RAD 160708C00001000 C 07/08/16 1.0 4.55 8.70
RAD 160708C00001500 C 07/08/16 1.5 3.90 8.00
RAD 160708C00002000 C 07/08/16 2.0 3.55 7.65
RAD 160708C00002500 C 07/08/16 2.5 2.90 7.00
RAD 160708C00003000 C 07/08/16 3.0 2.50 6.65
RAD 160708C00003500 C 07/08/16 3.5 1.95 6.00
RAD 160708C00004000 C 07/08/16 4.0 1.90 5.75
RAD 160708C00004500 C 07/08/16 4.5 0.90 5.00
RAD 160708C00005000 C 07/08/16 5.0 0.55 4.90
RAD 160708C00005500 C 07/08/16 5.5 0.00 4.75
RAD 160708C00006000 C 07/08/16 6.0 0.00 4.75
RAD 160708C00006500 C 07/08/16 6.5 0.00 4.75
RAD 160708C00007000 C 07/08/16 7.0 0.00 4.50
RAD 160708C00007500 C 07/08/16 7.5 0.00 0.40
RAD 160708C00008000 C 07/08/16 8.0 0.00 4.40
RAD 160708C00008500 C 07/08/16 8.5 0.00 4.75
RAD 160708C00009000 C 07/08/16 9.0 0.00 0.70
RAD 160708C00009500 C 07/08/16 9.5 0.00 4.75
RAD 160708C00010000 C 07/08/16 10.0 0.00 4.75
RAD 160708C00010500 C 07/08/16 10.5 0.00 4.75
RAD 160708C00011000 C 07/08/16 11.0 0.00 4.75
RAD 160708C00011500 C 07/08/16 11.5 0.00 4.75
RAD 160708C00012000 C 07/08/16 12.0 0.00 4.75
RAD 160708C00012500 C 07/08/16 12.5 0.00 4.75
RAD 160708C00013000 C 07/08/16 13.0 0.00 4.75
RAD 160708C00013500 C 07/08/16 13.5 0.00 4.75
RAD 160708C00014000 C 07/08/16 14.0 0.00 4.75
RAD 160708C00014500 C 07/08/16 14.5 0.00 4.75
RAD 160708C00015000 C 07/08/16 15.0 0.00 4.75
RAD 160708P00000500 P 07/08/16 0.5 0.00 4.75
RAD 160708P00001000 P 07/08/16 1.0 0.00 4.75
RAD 160708P00001500 P 07/08/16 1.5 0.00 4.75
RAD 160708P00002000 P 07/08/16 2.0 0.00 4.75
RAD 160708P00002500 P 07/08/16 2.5 0.00 4.75
RAD 160708P00003000 P 07/08/16 3.0 0.00 4.75
RAD 160708P00003500 P 07/08/16 3.5 0.00 4.75
RAD 160708P00004000 P 07/08/16 4.0 0.00 4.75
RAD 160708P00004500 P 07/08/16 4.5 0.00 4.75
RAD 160708P00005000 P 07/08/16 5.0 0.00 4.75
RAD 160708P00005500 P 07/08/16 5.5 0.00 4.75
RAD 160708P00006000 P 07/08/16 6.0 0.00 4.75
RAD 160708P00006500 P 07/08/16 6.5 0.00 4.75
RAD 160708P00007000 P 07/08/16 7.0 0.05 0.80
RAD 160708P00007500 P 07/08/16 7.5 0.00 4.45
RAD 160708P00008000 P 07/08/16 8.0 0.00 4.75
RAD 160708P00008500 P 07/08/16 8.5 0.00 4.75
RAD 160708P00009000 P 07/08/16 9.0 0.00 4.75
RAD 160708P00009500 P 07/08/16 9.5 0.00 4.80
RAD 160708P00010000 P 07/08/16 10.0 0.49 5.00
RAD 160708P00010500 P 07/08/16 10.5 0.75 5.00
RAD 160708P00011000 P 07/08/16 11.0 1.35 5.75
RAD 160708P00011500 P 07/08/16 11.5 1.80 5.85
RAD 160708P00012000 P 07/08/16 12.0 2.37 6.70
RAD 160708P00012500 P 07/08/16 12.5 3.90 6.20
RAD 160708P00013000 P 07/08/16 13.0 3.95 6.80
RAD 160708P00013500 P 07/08/16 13.5 4.30 7.30
RAD 160708P00014000 P 07/08/16 14.0 4.30 8.00
RAD 160708P00014500 P 07/08/16 14.5 5.30 9.45
RAD 160708P00015000 P 07/08/16 15.0 5.30 9.55
RAD 160715C00000500 C 07/15/16 0.5 5.65 8.30
RAD 160715C00001000 C 07/15/16 1.0 4.10 7.75
RAD 160715C00001500 C 07/15/16 1.5 3.50 7.20
RAD 160715C00002000 C 07/15/16 2.0 3.00 7.00
RAD 160715C00002500 C 07/15/16 2.5 2.42 6.75
RAD 160715C00003000 C 07/15/16 3.0 2.05 5.75
RAD 160715C00003500 C 07/15/16 3.5 1.63 6.00
RAD 160715C00004000 C 07/15/16 4.0 1.05 5.65
RAD 160715C00004500 C 07/15/16 4.5 1.25 4.30
RAD 160715C00005000 C 07/15/16 5.0 1.95 3.75
RAD 160715C00005500 C 07/15/16 5.5 0.20 2.63
RAD 160715C00006000 C 07/15/16 6.0 0.64 2.63
RAD 160715C00006500 C 07/15/16 6.5 0.43 1.94
RAD 160715C00007000 C 07/15/16 7.0 0.31 1.07
RAD 160715C00007500 C 07/15/16 7.5 0.18 0.25
RAD 160715C00008000 C 07/15/16 8.0 0.03 0.06
RAD 160715C00008500 C 07/15/16 8.5 0.00 0.45
RAD 160715C00009000 C 07/15/16 9.0 0.00 0.02
RAD 160715C00009500 C 07/15/16 9.5 0.00 2.13
RAD 160715C00010000 C 07/15/16 10.0 0.00 0.02
RAD 160715C00010500 C 07/15/16 10.5 0.00 3.30
RAD 160715C00011000 C 07/15/16 11.0 0.00 0.02
RAD 160715C00011500 C 07/15/16 11.5 0.00 3.70
RAD 160715C00012000 C 07/15/16 12.0 0.00 0.01
RAD 160715C00012500 C 07/15/16 12.5 0.00 4.75
RAD 160715C00013000 C 07/15/16 13.0 0.00 0.01
RAD 160715C00013500 C 07/15/16 13.5 0.00 3.70
RAD 160715C00014000 C 07/15/16 14.0 0.00 0.01
RAD 160715C00014500 C 07/15/16 14.5 0.00 3.70
RAD 160715C00015000 C 07/15/16 15.0 0.00 0.01
RAD 160715P00000500 P 07/15/16 0.5 0.00 4.75
RAD 160715P00001000 P 07/15/16 1.0 0.00 0.01
RAD 160715P00001500 P 07/15/16 1.5 0.00 4.75
RAD 160715P00002000 P 07/15/16 2.0 0.00 0.01
RAD 160715P00002500 P 07/15/16 2.5 0.00 2.42
RAD 160715P00003000 P 07/15/16 3.0 0.00 0.02
RAD 160715P00003500 P 07/15/16 3.5 0.00 2.42
RAD 160715P00004000 P 07/15/16 4.0 0.00 4.75
RAD 160715P00004500 P 07/15/16 4.5 0.00 2.13
RAD 160715P00005000 P 07/15/16 5.0 0.00 0.97
RAD 160715P00005500 P 07/15/16 5.5 0.00 2.22
RAD 160715P00006000 P 07/15/16 6.0 0.00 0.98
RAD 160715P00006500 P 07/15/16 6.5 0.01 0.20
RAD 160715P00007000 P 07/15/16 7.0 0.20 0.25
RAD 160715P00007500 P 07/15/16 7.5 0.05 0.65
RAD 160715P00008000 P 07/15/16 8.0 0.23 1.00
RAD 160715P00008500 P 07/15/16 8.5 0.00 3.75
RAD 160715P00009000 P 07/15/16 9.0 0.36 2.85
RAD 160715P00009500 P 07/15/16 9.5 0.09 3.95
RAD 160715P00010000 P 07/15/16 10.0 1.28 3.75
RAD 160715P00010500 P 07/15/16 10.5 1.80 4.20
RAD 160715P00011000 P 07/15/16 11.0 1.49 6.00
RAD 160715P00011500 P 07/15/16 11.5 2.80 5.20
RAD 160715P00012000 P 07/15/16 12.0 2.37 6.35
RAD 160715P00012500 P 07/15/16 12.5 3.90 6.20
RAD 160715P00013000 P 07/15/16 13.0 3.45 6.80
RAD 160715P00013500 P 07/15/16 13.5 4.90 7.30
RAD 160715P00014000 P 07/15/16 14.0 4.45 7.80
RAD 160715P00014500 P 07/15/16 14.5 5.90 8.30
RAD 160715P00015000 P 07/15/16 15.0 6.40 10.00
RAD 160722C00000500 C 07/22/16 0.5 5.50 8.30
RAD 160722C00001000 C 07/22/16 1.0 4.35 8.75
RAD 160722C00001500 C 07/22/16 1.5 3.75 8.00
RAD 160722C00002000 C 07/22/16 2.0 3.35 7.75
RAD 160722C00002500 C 07/22/16 2.5 3.60 7.20
RAD 160722C00003000 C 07/22/16 3.0 2.75 5.80
RAD 160722C00003500 C 07/22/16 3.5 2.40 6.00
RAD 160722C00004000 C 07/22/16 4.0 1.90 4.80
RAD 160722C00004500 C 07/22/16 4.5 0.57 5.00
RAD 160722C00005000 C 07/22/16 5.0 1.00 3.75
RAD 160722C00005500 C 07/22/16 5.5 0.80 4.90
RAD 160722C00006000 C 07/22/16 6.0 0.00 4.75
RAD 160722C00006500 C 07/22/16 6.5 0.00 4.50
RAD 160722C00007000 C 07/22/16 7.0 0.00 2.00
RAD 160722C00007500 C 07/22/16 7.5 0.00 1.13
RAD 160722C00008000 C 07/22/16 8.0 0.05 0.52
RAD 160722C00008500 C 07/22/16 8.5 0.00 0.45
RAD 160722C00009000 C 07/22/16 9.0 0.00 0.50
RAD 160722C00009500 C 07/22/16 9.5 0.00 4.75
RAD 160722C00010000 C 07/22/16 10.0 0.00 4.75
RAD 160722C00010500 C 07/22/16 10.5 0.00 4.75
RAD 160722C00011000 C 07/22/16 11.0 0.00 4.75
RAD 160722C00011500 C 07/22/16 11.5 0.00 4.75
RAD 160722C00012000 C 07/22/16 12.0 0.00 4.75
RAD 160722C00012500 C 07/22/16 12.5 0.00 4.75
RAD 160722C00013000 C 07/22/16 13.0 0.00 4.75
RAD 160722C00013500 C 07/22/16 13.5 0.00 4.75
RAD 160722C00014000 C 07/22/16 14.0 0.00 4.75
RAD 160722C00014500 C 07/22/16 14.5 0.00 4.75
RAD 160722C00015000 C 07/22/16 15.0 0.00 4.50
RAD 160722P00000500 P 07/22/16 0.5 0.00 4.55
RAD 160722P00001000 P 07/22/16 1.0 0.00 4.75
RAD 160722P00001500 P 07/22/16 1.5 0.00 4.75
RAD 160722P00002000 P 07/22/16 2.0 0.00 4.75
RAD 160722P00002500 P 07/22/16 2.5 0.00 4.75
RAD 160722P00003000 P 07/22/16 3.0 0.00 4.75
RAD 160722P00003500 P 07/22/16 3.5 0.00 4.75
RAD 160722P00004000 P 07/22/16 4.0 0.00 4.50
RAD 160722P00004500 P 07/22/16 4.5 0.00 4.75
RAD 160722P00005000 P 07/22/16 5.0 0.00 4.75
RAD 160722P00005500 P 07/22/16 5.5 0.00 4.75
RAD 160722P00006000 P 07/22/16 6.0 0.00 4.75
RAD 160722P00006500 P 07/22/16 6.5 0.00 4.75
RAD 160722P00007000 P 07/22/16 7.0 0.25 0.86
RAD 160722P00007500 P 07/22/16 7.5 0.00 2.35
RAD 160722P00008000 P 07/22/16 8.0 0.25 2.64
RAD 160722P00008500 P 07/22/16 8.5 0.00 4.75
RAD 160722P00009000 P 07/22/16 9.0 0.00 4.75
RAD 160722P00009500 P 07/22/16 9.5 0.80 3.30
RAD 160722P00010000 P 07/22/16 10.0 0.35 5.00
RAD 160722P00010500 P 07/22/16 10.5 0.80 5.00
RAD 160722P00011000 P 07/22/16 11.0 1.30 5.60
RAD 160722P00011500 P 07/22/16 11.5 1.80 5.85
RAD 160722P00012000 P 07/22/16 12.0 2.30 6.40
RAD 160722P00012500 P 07/22/16 12.5 2.80 6.80
RAD 160722P00013000 P 07/22/16 13.0 3.30 7.20
RAD 160722P00013500 P 07/22/16 13.5 3.80 7.50
RAD 160722P00014000 P 07/22/16 14.0 4.30 8.00
RAD 160722P00014500 P 07/22/16 14.5 4.75 8.65
RAD 160722P00015000 P 07/22/16 15.0 6.30 9.80
RAD 160729C00001000 C 07/29/16 1.0 4.25 8.70
RAD 160729C00002000 C 07/29/16 2.0 4.10 6.80
RAD 160729C00003000 C 07/29/16 3.0 2.05 6.70
RAD 160729C00003500 C 07/29/16 3.5 1.54 6.00
RAD 160729C00004000 C 07/29/16 4.0 1.07 5.75
RAD 160729C00004500 C 07/29/16 4.5 0.77 5.00
RAD 160729C00005000 C 07/29/16 5.0 0.10 3.15
RAD 160729C00005500 C 07/29/16 5.5 0.00 4.75
RAD 160729C00006000 C 07/29/16 6.0 0.00 4.75
RAD 160729C00006500 C 07/29/16 6.5 0.00 4.75
RAD 160729C00007000 C 07/29/16 7.0 0.00 2.80
RAD 160729C00007500 C 07/29/16 7.5 0.10 1.13
RAD 160729C00008000 C 07/29/16 8.0 0.00 0.53
RAD 160729C00008500 C 07/29/16 8.5 0.00 0.30
RAD 160729C00009000 C 07/29/16 9.0 0.00 4.50
RAD 160729C00009500 C 07/29/16 9.5 0.00 4.75
RAD 160729C00010000 C 07/29/16 10.0 0.00 4.75
RAD 160729C00010500 C 07/29/16 10.5 0.00 4.75
RAD 160729C00011000 C 07/29/16 11.0 0.00 4.75
RAD 160729C00011500 C 07/29/16 11.5 0.00 4.75
RAD 160729C00012000 C 07/29/16 12.0 0.00 4.75
RAD 160729C00012500 C 07/29/16 12.5 0.00 4.75
RAD 160729C00013000 C 07/29/16 13.0 0.00 4.75
RAD 160729C00013500 C 07/29/16 13.5 0.00 4.75
RAD 160729C00014000 C 07/29/16 14.0 0.00 4.75
RAD 160729C00014500 C 07/29/16 14.5 0.00 2.13
RAD 160729C00015000 C 07/29/16 15.0 0.00 4.75
RAD 160729P00001000 P 07/29/16 1.0 0.00 4.75
RAD 160729P00002000 P 07/29/16 2.0 0.00 4.75
RAD 160729P00003000 P 07/29/16 3.0 0.00 4.75
RAD 160729P00003500 P 07/29/16 3.5 0.00 4.75
RAD 160729P00004000 P 07/29/16 4.0 0.00 0.45
RAD 160729P00004500 P 07/29/16 4.5 0.00 4.75
RAD 160729P00005000 P 07/29/16 5.0 0.00 4.75
RAD 160729P00005500 P 07/29/16 5.5 0.00 4.75
RAD 160729P00006000 P 07/29/16 6.0 0.00 4.75
RAD 160729P00006500 P 07/29/16 6.5 0.00 4.75
RAD 160729P00007000 P 07/29/16 7.0 0.30 0.40
RAD 160729P00007500 P 07/29/16 7.5 0.00 0.75
RAD 160729P00008000 P 07/29/16 8.0 0.05 1.20
RAD 160729P00008500 P 07/29/16 8.5 0.00 4.75
RAD 160729P00009000 P 07/29/16 9.0 0.00 4.75
RAD 160729P00009500 P 07/29/16 9.5 0.00 4.80
RAD 160729P00010000 P 07/29/16 10.0 0.30 5.00
RAD 160729P00010500 P 07/29/16 10.5 0.75 5.00
RAD 160729P00011000 P 07/29/16 11.0 1.30 5.45
RAD 160729P00011500 P 07/29/16 11.5 1.75 5.85
RAD 160729P00012000 P 07/29/16 12.0 2.30 7.00
RAD 160729P00012500 P 07/29/16 12.5 2.75 6.85
RAD 160729P00013000 P 07/29/16 13.0 3.30 7.00
RAD 160729P00013500 P 07/29/16 13.5 4.90 7.25
RAD 160729P00014000 P 07/29/16 14.0 4.30 9.00
RAD 160729P00014500 P 07/29/16 14.5 4.90 9.00
RAD 160729P00015000 P 07/29/16 15.0 5.50 10.00
RAD 160805C00000500 C 08/05/16 0.5 5.25 9.00
RAD 160805C00001000 C 08/05/16 1.0 3.95 8.00
RAD 160805C00001500 C 08/05/16 1.5 3.50 8.00
RAD 160805C00002000 C 08/05/16 2.0 3.00 7.00
RAD 160805C00002500 C 08/05/16 2.5 2.52 6.80
RAD 160805C00003000 C 08/05/16 3.0 2.10 6.00
RAD 160805C00003500 C 08/05/16 3.5 1.52 5.80
RAD 160805C00004000 C 08/05/16 4.0 1.12 5.00
RAD 160805C00004500 C 08/05/16 4.5 0.67 4.80
RAD 160805C00005000 C 08/05/16 5.0 0.19 4.30
RAD 160805C00005500 C 08/05/16 5.5 0.01 2.63
RAD 160805C00006000 C 08/05/16 6.0 0.00 3.35
RAD 160805C00006500 C 08/05/16 6.5 0.00 2.85
RAD 160805C00007000 C 08/05/16 7.0 0.00 2.83
RAD 160805C00007500 C 08/05/16 7.5 0.00 2.48
RAD 160805C00008000 C 08/05/16 8.0 0.05 2.07
RAD 160805C00008500 C 08/05/16 8.5 0.00 2.16
RAD 160805C00009000 C 08/05/16 9.0 0.00 2.13
RAD 160805C00009500 C 08/05/16 9.5 0.00 2.13
RAD 160805C00010000 C 08/05/16 10.0 0.00 2.13
RAD 160805C00010500 C 08/05/16 10.5 0.00 2.13
RAD 160805C00011000 C 08/05/16 11.0 0.00 2.13
RAD 160805C00011500 C 08/05/16 11.5 0.00 2.13
RAD 160805C00012000 C 08/05/16 12.0 0.00 2.13
RAD 160805C00012500 C 08/05/16 12.5 0.00 2.13
RAD 160805C00013000 C 08/05/16 13.0 0.00 2.13
RAD 160805C00013500 C 08/05/16 13.5 0.00 2.13
RAD 160805C00014000 C 08/05/16 14.0 0.00 2.13
RAD 160805C00014500 C 08/05/16 14.5 0.00 2.13
RAD 160805C00015000 C 08/05/16 15.0 0.00 2.13
RAD 160805P00000500 P 08/05/16 0.5 0.00 3.80
RAD 160805P00001000 P 08/05/16 1.0 0.00 4.50
RAD 160805P00001500 P 08/05/16 1.5 0.00 4.50
RAD 160805P00002000 P 08/05/16 2.0 0.00 2.13
RAD 160805P00002500 P 08/05/16 2.5 0.00 2.13
RAD 160805P00003000 P 08/05/16 3.0 0.00 2.13
RAD 160805P00003500 P 08/05/16 3.5 0.00 2.13
RAD 160805P00004000 P 08/05/16 4.0 0.00 2.13
RAD 160805P00004500 P 08/05/16 4.5 0.00 2.13
RAD 160805P00005000 P 08/05/16 5.0 0.00 2.13
RAD 160805P00005500 P 08/05/16 5.5 0.00 2.13
RAD 160805P00006000 P 08/05/16 6.0 0.00 2.14
RAD 160805P00006500 P 08/05/16 6.5 0.00 2.18
RAD 160805P00007000 P 08/05/16 7.0 0.00 1.69
RAD 160805P00007500 P 08/05/16 7.5 0.00 2.41
RAD 160805P00008000 P 08/05/16 8.0 0.00 3.10
RAD 160805P00008500 P 08/05/16 8.5 0.00 3.50
RAD 160805P00009000 P 08/05/16 9.0 0.00 4.00
RAD 160805P00009500 P 08/05/16 9.5 0.09 3.95
RAD 160805P00010000 P 08/05/16 10.0 0.74 5.00
RAD 160805P00010500 P 08/05/16 10.5 1.21 5.00
RAD 160805P00011000 P 08/05/16 11.0 2.35 4.70
RAD 160805P00011500 P 08/05/16 11.5 2.21 6.00
RAD 160805P00012000 P 08/05/16 12.0 2.70 6.95
RAD 160805P00012500 P 08/05/16 12.5 3.20 6.55
RAD 160805P00013000 P 08/05/16 13.0 3.70 7.05
RAD 160805P00013500 P 08/05/16 13.5 4.20 7.50
RAD 160805P00014000 P 08/05/16 14.0 4.70 8.25
RAD 160805P00014500 P 08/05/16 14.5 5.20 8.60
RAD 160805P00015000 P 08/05/16 15.0 5.70 9.15
RAD 160812C00000500 C 08/12/16 0.5 5.45 9.00
RAD 160812C00001000 C 08/12/16 1.0 4.05 7.65
RAD 160812C00001500 C 08/12/16 1.5 3.50 7.95
RAD 160812C00002000 C 08/12/16 2.0 3.40 7.60
RAD 160812C00002500 C 08/12/16 2.5 3.50 7.00
RAD 160812C00003000 C 08/12/16 3.0 2.95 6.65
RAD 160812C00003500 C 08/12/16 3.5 2.45 6.00
RAD 160812C00004000 C 08/12/16 4.0 2.00 5.70
RAD 160812C00004500 C 08/12/16 4.5 1.50 5.20
RAD 160812C00005000 C 08/12/16 5.0 1.05 3.15
RAD 160812C00005500 C 08/12/16 5.5 0.15 2.63
RAD 160812C00006000 C 08/12/16 6.0 0.00 4.50
RAD 160812C00006500 C 08/12/16 6.5 0.00 4.50
RAD 160812C00007000 C 08/12/16 7.0 0.00 4.50
RAD 160812C00007500 C 08/12/16 7.5 0.00 1.18
RAD 160812C00008000 C 08/12/16 8.0 0.00 4.50
RAD 160812C00008500 C 08/12/16 8.5 0.00 4.50
RAD 160812C00009000 C 08/12/16 9.0 0.00 4.50
RAD 160812C00009500 C 08/12/16 9.5 0.00 4.50
RAD 160812C00010000 C 08/12/16 10.0 0.00 4.50
RAD 160812C00010500 C 08/12/16 10.5 0.00 4.50
RAD 160812C00011000 C 08/12/16 11.0 0.00 4.50
RAD 160812C00011500 C 08/12/16 11.5 0.00 4.50
RAD 160812C00012000 C 08/12/16 12.0 0.00 4.50
RAD 160812C00012500 C 08/12/16 12.5 0.00 4.50
RAD 160812C00013000 C 08/12/16 13.0 0.00 2.13
RAD 160812C00013500 C 08/12/16 13.5 0.00 4.50
RAD 160812C00014000 C 08/12/16 14.0 0.00 4.50
RAD 160812C00014500 C 08/12/16 14.5 0.00 4.50
RAD 160812C00015000 C 08/12/16 15.0 0.00 3.80
RAD 160812P00000500 P 08/12/16 0.5 0.00 3.80
RAD 160812P00001000 P 08/12/16 1.0 0.00 4.50
RAD 160812P00001500 P 08/12/16 1.5 0.00 4.50
RAD 160812P00002000 P 08/12/16 2.0 0.00 4.50
RAD 160812P00002500 P 08/12/16 2.5 0.00 4.50
RAD 160812P00003000 P 08/12/16 3.0 0.00 2.13
RAD 160812P00003500 P 08/12/16 3.5 0.00 4.50
RAD 160812P00004000 P 08/12/16 4.0 0.00 4.50
RAD 160812P00004500 P 08/12/16 4.5 0.00 4.50
RAD 160812P00005000 P 08/12/16 5.0 0.00 4.50
RAD 160812P00005500 P 08/12/16 5.5 0.00 4.50
RAD 160812P00006000 P 08/12/16 6.0 0.00 4.50
RAD 160812P00006500 P 08/12/16 6.5 0.00 1.11
RAD 160812P00007000 P 08/12/16 7.0 0.00 3.85
RAD 160812P00007500 P 08/12/16 7.5 0.08 0.75
RAD 160812P00008000 P 08/12/16 8.0 0.00 4.50
RAD 160812P00008500 P 08/12/16 8.5 0.00 4.50
RAD 160812P00009000 P 08/12/16 9.0 0.00 4.50
RAD 160812P00009500 P 08/12/16 9.5 0.33 3.95
RAD 160812P00010000 P 08/12/16 10.0 0.74 5.00
RAD 160812P00010500 P 08/12/16 10.5 1.21 5.50
RAD 160812P00011000 P 08/12/16 11.0 1.71 6.00
RAD 160812P00011500 P 08/12/16 11.5 2.13 6.50
RAD 160812P00012000 P 08/12/16 12.0 2.59 7.00
RAD 160812P00012500 P 08/12/16 12.5 3.10 6.30
RAD 160812P00013000 P 08/12/16 13.0 3.60 6.80
RAD 160812P00013500 P 08/12/16 13.5 4.10 7.30
RAD 160812P00014000 P 08/12/16 14.0 4.60 7.80
RAD 160812P00014500 P 08/12/16 14.5 5.10 8.30
RAD 160812P00015000 P 08/12/16 15.0 6.40 10.00
RAD 160819C00001000 C 08/19/16 1.0 5.85 7.75
RAD 160819C00002000 C 08/19/16 2.0 3.00 7.55
RAD 160819C00003000 C 08/19/16 3.0 3.00 6.30
RAD 160819C00004000 C 08/19/16 4.0 2.05 5.25
RAD 160819C00005000 C 08/19/16 5.0 1.78 3.15
RAD 160819C00006000 C 08/19/16 6.0 0.70 2.63
RAD 160819C00007000 C 08/19/16 7.0 0.70 1.45
RAD 160819C00008000 C 08/19/16 8.0 0.19 0.24
RAD 160819C00009000 C 08/19/16 9.0 0.00 0.02
RAD 160819C00010000 C 08/19/16 10.0 0.00 0.02
RAD 160819C00011000 C 08/19/16 11.0 0.00 0.02
RAD 160819C00012000 C 08/19/16 12.0 0.00 0.01
RAD 160819C00013000 C 08/19/16 13.0 0.00 0.01
RAD 160819C00014000 C 08/19/16 14.0 0.00 0.01
RAD 160819C00015000 C 08/19/16 15.0 0.00 0.01
RAD 160819P00001000 P 08/19/16 1.0 0.00 0.01
RAD 160819P00002000 P 08/19/16 2.0 0.00 0.02
RAD 160819P00003000 P 08/19/16 3.0 0.00 0.03
RAD 160819P00004000 P 08/19/16 4.0 0.00 0.60
RAD 160819P00005000 P 08/19/16 5.0 0.00 1.14
RAD 160819P00006000 P 08/19/16 6.0 0.12 0.39
RAD 160819P00007000 P 08/19/16 7.0 0.48 0.55
RAD 160819P00008000 P 08/19/16 8.0 0.58 1.00
RAD 160819P00009000 P 08/19/16 9.0 1.20 2.75
RAD 160819P00010000 P 08/19/16 10.0 2.61 3.65
RAD 160819P00011000 P 08/19/16 11.0 1.84 4.85
RAD 160819P00012000 P 08/19/16 12.0 3.40 5.75
RAD 160819P00013000 P 08/19/16 13.0 4.40 6.75
RAD 160819P00014000 P 08/19/16 14.0 4.30 9.00
RAD 160819P00015000 P 08/19/16 15.0 6.45 10.00
RAD 161021C00001000 C 10/21/16 1.0 5.40 7.75
RAD 161021C00002000 C 10/21/16 2.0 3.40 7.65
RAD 161021C00003000 C 10/21/16 3.0 2.04 6.55
RAD 161021C00004000 C 10/21/16 4.0 1.86 4.75
RAD 161021C00005000 C 10/21/16 5.0 2.50 3.75
RAD 161021C00006000 C 10/21/16 6.0 0.74 2.09
RAD 161021C00007000 C 10/21/16 7.0 0.95 1.40
RAD 161021C00008000 C 10/21/16 8.0 0.45 0.50
RAD 161021C00009000 C 10/21/16 9.0 0.01 0.02
RAD 161021C00010000 C 10/21/16 10.0 0.00 0.03
RAD 161021C00011000 C 10/21/16 11.0 0.00 0.02
RAD 161021C00012000 C 10/21/16 12.0 0.00 0.02
RAD 161021C00013000 C 10/21/16 13.0 0.00 0.01
RAD 161021C00014000 C 10/21/16 14.0 0.00 0.01
RAD 161021C00015000 C 10/21/16 15.0 0.00 0.01
RAD 161021P00001000 P 10/21/16 1.0 0.00 0.02
RAD 161021P00002000 P 10/21/16 2.0 0.00 0.03
RAD 161021P00003000 P 10/21/16 3.0 0.00 2.13
RAD 161021P00004000 P 10/21/16 4.0 0.00 0.42
RAD 161021P00005000 P 10/21/16 5.0 0.00 2.15
RAD 161021P00006000 P 10/21/16 6.0 0.03 2.22
RAD 161021P00007000 P 10/21/16 7.0 0.75 1.00
RAD 161021P00008000 P 10/21/16 8.0 0.01 1.70
RAD 161021P00009000 P 10/21/16 9.0 0.92 3.30
RAD 161021P00010000 P 10/21/16 10.0 1.92 5.00
RAD 161021P00011000 P 10/21/16 11.0 2.92 5.90
RAD 161021P00012000 P 10/21/16 12.0 3.90 7.15
RAD 161021P00013000 P 10/21/16 13.0 4.90 7.50
RAD 161021P00014000 P 10/21/16 14.0 5.90 8.50
RAD 161021P00015000 P 10/21/16 15.0 6.85 10.10
RAD 170120C00001000 C 01/20/17 1.0 5.30 8.65
RAD 170120C00002000 C 01/20/17 2.0 2.92 7.00
RAD 170120C00003000 C 01/20/17 3.0 3.15 6.65
RAD 170120C00004000 C 01/20/17 4.0 3.05 4.10
RAD 170120C00005000 C 01/20/17 5.0 2.20 3.25
RAD 170120C00006000 C 01/20/17 6.0 1.16 2.68
RAD 170120C00007000 C 01/20/17 7.0 1.10 1.35
RAD 170120C00008000 C 01/20/17 8.0 0.55 0.65
RAD 170120C00009000 C 01/20/17 9.0 0.01 0.03
RAD 170120C00010000 C 01/20/17 10.0 0.00 0.02
RAD 170120C00011000 C 01/20/17 11.0 0.00 4.75
RAD 170120C00012000 C 01/20/17 12.0 0.00 0.02
RAD 170120C00013000 C 01/20/17 13.0 0.00 4.75
RAD 170120C00014000 C 01/20/17 14.0 0.00 4.75
RAD 170120C00015000 C 01/20/17 15.0 0.00 0.01
RAD 170120C00016000 C 01/20/17 16.0 0.00 4.75
RAD 170120P00001000 P 01/20/17 1.0 0.00 0.03
RAD 170120P00002000 P 01/20/17 2.0 0.00 0.05
RAD 170120P00003000 P 01/20/17 3.0 0.00 0.15
RAD 170120P00004000 P 01/20/17 4.0 0.02 0.40
RAD 170120P00005000 P 01/20/17 5.0 0.30 0.40
RAD 170120P00006000 P 01/20/17 6.0 0.50 0.80
RAD 170120P00007000 P 01/20/17 7.0 0.80 0.95
RAD 170120P00008000 P 01/20/17 8.0 1.20 1.60
RAD 170120P00009000 P 01/20/17 9.0 0.92 3.15
RAD 170120P00010000 P 01/20/17 10.0 2.00 4.10
RAD 170120P00011000 P 01/20/17 11.0 2.92 5.55
RAD 170120P00012000 P 01/20/17 12.0 3.90 6.60
RAD 170120P00013000 P 01/20/17 13.0 4.90 7.55
RAD 170120P00014000 P 01/20/17 14.0 5.90 8.55
RAD 170120P00015000 P 01/20/17 15.0 6.85 9.55
RAD 170120P00016000 P 01/20/17 16.0 7.85 11.05
RAD 180119C00003000 C 01/19/18 3.0 4.40 6.80
RAD 180119C00004000 C 01/19/18 4.0 1.30 5.95
RAD 180119C00005000 C 01/19/18 5.0 2.60 3.45
RAD 180119C00007000 C 01/19/18 7.0 1.20 1.75
RAD 180119C00010000 C 01/19/18 10.0 0.04 0.14
RAD 180119C00012000 C 01/19/18 12.0 0.01 0.20
RAD 180119C00015000 C 01/19/18 15.0 0.00 0.03
RAD 180119P00003000 P 01/19/18 3.0 0.00 0.19
RAD 180119P00004000 P 01/19/18 4.0 0.00 4.75
RAD 180119P00005000 P 01/19/18 5.0 0.03 0.60
RAD 180119P00007000 P 01/19/18 7.0 1.00 1.30
RAD 180119P00010000 P 01/19/18 10.0 1.81 4.50
RAD 180119P00012000 P 01/19/18 12.0 3.80 7.00
RAD 180119P00015000 P 01/19/18 15.0 6.80 10.00

OPRA data is delayed 15 minutes.