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 27 2016 10:37AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RAD 160729C00001000 C 07/29/16 1.0 4.40 8.00
RAD 160729C00002000 C 07/29/16 2.0 3.40 7.00
RAD 160729C00002500 C 07/29/16 2.5 2.85 6.05
RAD 160729C00003000 C 07/29/16 3.0 2.40 5.60
RAD 160729C00003500 C 07/29/16 3.5 1.85 5.70
RAD 160729C00004000 C 07/29/16 4.0 1.55 3.65
RAD 160729C00004500 C 07/29/16 4.5 0.54 4.70
RAD 160729C00005000 C 07/29/16 5.0 0.45 4.20
RAD 160729C00005500 C 07/29/16 5.5 0.00 3.70
RAD 160729C00006000 C 07/29/16 6.0 0.00 3.20
RAD 160729C00006500 C 07/29/16 6.5 0.00 2.69
RAD 160729C00007000 C 07/29/16 7.0 0.05 0.18
RAD 160729C00007500 C 07/29/16 7.5 0.00 0.30
RAD 160729C00008000 C 07/29/16 8.0 0.00 0.53
RAD 160729C00008500 C 07/29/16 8.5 0.00 4.55
RAD 160729C00009000 C 07/29/16 9.0 0.00 2.13
RAD 160729C00009500 C 07/29/16 9.5 0.00 2.13
RAD 160729C00010000 C 07/29/16 10.0 0.00 2.13
RAD 160729C00010500 C 07/29/16 10.5 0.00 2.13
RAD 160729C00011000 C 07/29/16 11.0 0.00 2.13
RAD 160729C00011500 C 07/29/16 11.5 0.00 2.13
RAD 160729C00012000 C 07/29/16 12.0 0.00 2.13
RAD 160729C00012500 C 07/29/16 12.5 0.00 2.13
RAD 160729C00013000 C 07/29/16 13.0 0.00 2.13
RAD 160729C00013500 C 07/29/16 13.5 0.00 2.13
RAD 160729C00014000 C 07/29/16 14.0 0.00 2.13
RAD 160729C00014500 C 07/29/16 14.5 0.00 4.75
RAD 160729C00015000 C 07/29/16 15.0 0.00 2.13
RAD 160729P00001000 P 07/29/16 1.0 0.00 2.13
RAD 160729P00002000 P 07/29/16 2.0 0.00 2.13
RAD 160729P00002500 P 07/29/16 2.5 0.00 2.13
RAD 160729P00003000 P 07/29/16 3.0 0.00 2.13
RAD 160729P00003500 P 07/29/16 3.5 0.00 2.13
RAD 160729P00004000 P 07/29/16 4.0 0.00 2.13
RAD 160729P00004500 P 07/29/16 4.5 0.00 2.13
RAD 160729P00005000 P 07/29/16 5.0 0.00 2.13
RAD 160729P00005500 P 07/29/16 5.5 0.00 0.01
RAD 160729P00006000 P 07/29/16 6.0 0.00 0.02
RAD 160729P00006500 P 07/29/16 6.5 0.00 2.13
RAD 160729P00007000 P 07/29/16 7.0 0.01 0.24
RAD 160729P00007500 P 07/29/16 7.5 0.05 1.00
RAD 160729P00008000 P 07/29/16 8.0 0.00 1.40
RAD 160729P00008500 P 07/29/16 8.5 0.00 3.60
RAD 160729P00009000 P 07/29/16 9.0 0.40 4.10
RAD 160729P00009500 P 07/29/16 9.5 0.75 4.60
RAD 160729P00010000 P 07/29/16 10.0 1.25 5.00
RAD 160729P00010500 P 07/29/16 10.5 1.44 5.60
RAD 160729P00011000 P 07/29/16 11.0 2.30 6.00
RAD 160729P00011500 P 07/29/16 11.5 2.44 6.60
RAD 160729P00012000 P 07/29/16 12.0 3.25 6.35
RAD 160729P00012500 P 07/29/16 12.5 3.75 7.60
RAD 160729P00013000 P 07/29/16 13.0 4.25 8.00
RAD 160729P00013500 P 07/29/16 13.5 4.30 7.85
RAD 160729P00014000 P 07/29/16 14.0 5.25 9.00
RAD 160729P00014500 P 07/29/16 14.5 5.70 9.80
RAD 160729P00015000 P 07/29/16 15.0 5.80 10.00
RAD 160805C00000500 C 08/05/16 0.5 4.35 9.00
RAD 160805C00001000 C 08/05/16 1.0 3.75 8.00
RAD 160805C00001500 C 08/05/16 1.5 3.35 8.00
RAD 160805C00002000 C 08/05/16 2.0 2.82 7.00
RAD 160805C00002500 C 08/05/16 2.5 2.67 7.00
RAD 160805C00003000 C 08/05/16 3.0 1.77 6.00
RAD 160805C00003500 C 08/05/16 3.5 1.67 6.00
RAD 160805C00004000 C 08/05/16 4.0 1.55 3.65
RAD 160805C00004500 C 08/05/16 4.5 0.67 5.00
RAD 160805C00005000 C 08/05/16 5.0 0.60 2.49
RAD 160805C00005500 C 08/05/16 5.5 0.00 4.75
RAD 160805C00006000 C 08/05/16 6.0 0.00 4.75
RAD 160805C00006500 C 08/05/16 6.5 0.00 4.75
RAD 160805C00007000 C 08/05/16 7.0 0.08 0.50
RAD 160805C00007500 C 08/05/16 7.5 0.00 0.48
RAD 160805C00008000 C 08/05/16 8.0 0.00 4.35
RAD 160805C00008500 C 08/05/16 8.5 0.00 4.75
RAD 160805C00009000 C 08/05/16 9.0 0.00 4.15
RAD 160805C00009500 C 08/05/16 9.5 0.00 4.75
RAD 160805C00010000 C 08/05/16 10.0 0.00 4.75
RAD 160805C00010500 C 08/05/16 10.5 0.00 4.75
RAD 160805C00011000 C 08/05/16 11.0 0.00 4.75
RAD 160805C00011500 C 08/05/16 11.5 0.00 4.75
RAD 160805C00012000 C 08/05/16 12.0 0.00 4.75
RAD 160805C00012500 C 08/05/16 12.5 0.00 4.75
RAD 160805C00013000 C 08/05/16 13.0 0.00 4.75
RAD 160805C00013500 C 08/05/16 13.5 0.00 4.75
RAD 160805C00014000 C 08/05/16 14.0 0.00 4.75
RAD 160805C00014500 C 08/05/16 14.5 0.00 4.75
RAD 160805C00015000 C 08/05/16 15.0 0.00 1.92
RAD 160805P00000500 P 08/05/16 0.5 0.00 4.55
RAD 160805P00001000 P 08/05/16 1.0 0.00 4.75
RAD 160805P00001500 P 08/05/16 1.5 0.00 4.75
RAD 160805P00002000 P 08/05/16 2.0 0.00 4.75
RAD 160805P00002500 P 08/05/16 2.5 0.00 4.75
RAD 160805P00003000 P 08/05/16 3.0 0.00 4.75
RAD 160805P00003500 P 08/05/16 3.5 0.00 4.75
RAD 160805P00004000 P 08/05/16 4.0 0.00 4.75
RAD 160805P00004500 P 08/05/16 4.5 0.00 4.75
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 2.13
RAD 160805P00006500 P 08/05/16 6.5 0.00 0.97
RAD 160805P00007000 P 08/05/16 7.0 0.00 1.18
RAD 160805P00007500 P 08/05/16 7.5 0.00 2.80
RAD 160805P00008000 P 08/05/16 8.0 0.00 1.65
RAD 160805P00008500 P 08/05/16 8.5 0.00 2.15
RAD 160805P00009000 P 08/05/16 9.0 0.50 2.65
RAD 160805P00009500 P 08/05/16 9.5 0.49 4.80
RAD 160805P00010000 P 08/05/16 10.0 1.25 5.00
RAD 160805P00010500 P 08/05/16 10.5 1.49 5.80
RAD 160805P00011000 P 08/05/16 11.0 2.10 6.00
RAD 160805P00011500 P 08/05/16 11.5 2.47 6.75
RAD 160805P00012000 P 08/05/16 12.0 2.69 7.00
RAD 160805P00012500 P 08/05/16 12.5 3.45 7.75
RAD 160805P00013000 P 08/05/16 13.0 3.65 8.00
RAD 160805P00013500 P 08/05/16 13.5 4.45 8.75
RAD 160805P00014000 P 08/05/16 14.0 4.80 9.00
RAD 160805P00014500 P 08/05/16 14.5 5.50 9.80
RAD 160805P00015000 P 08/05/16 15.0 5.70 10.00
RAD 160812C00000500 C 08/12/16 0.5 4.35 9.00
RAD 160812C00001000 C 08/12/16 1.0 3.70 8.00
RAD 160812C00001500 C 08/12/16 1.5 3.25 7.00
RAD 160812C00002000 C 08/12/16 2.0 2.92 7.00
RAD 160812C00002500 C 08/12/16 2.5 2.67 7.00
RAD 160812C00003000 C 08/12/16 3.0 1.92 6.00
RAD 160812C00003500 C 08/12/16 3.5 1.67 6.00
RAD 160812C00004000 C 08/12/16 4.0 0.92 5.00
RAD 160812C00004500 C 08/12/16 4.5 0.27 3.15
RAD 160812C00005000 C 08/12/16 5.0 0.00 2.62
RAD 160812C00005500 C 08/12/16 5.5 0.00 4.75
RAD 160812C00006000 C 08/12/16 6.0 0.00 4.75
RAD 160812C00006500 C 08/12/16 6.5 0.00 4.75
RAD 160812C00007000 C 08/12/16 7.0 0.00 1.79
RAD 160812C00007500 C 08/12/16 7.5 0.00 0.11
RAD 160812C00008000 C 08/12/16 8.0 0.00 4.75
RAD 160812C00008500 C 08/12/16 8.5 0.00 4.75
RAD 160812C00009000 C 08/12/16 9.0 0.00 0.07
RAD 160812C00009500 C 08/12/16 9.5 0.00 4.75
RAD 160812C00010000 C 08/12/16 10.0 0.00 4.75
RAD 160812C00010500 C 08/12/16 10.5 0.00 4.75
RAD 160812C00011000 C 08/12/16 11.0 0.00 4.75
RAD 160812C00011500 C 08/12/16 11.5 0.00 4.75
RAD 160812C00012000 C 08/12/16 12.0 0.00 4.75
RAD 160812C00012500 C 08/12/16 12.5 0.00 4.75
RAD 160812C00013000 C 08/12/16 13.0 0.00 4.75
RAD 160812C00013500 C 08/12/16 13.5 0.00 4.75
RAD 160812C00014000 C 08/12/16 14.0 0.00 4.75
RAD 160812C00014500 C 08/12/16 14.5 0.00 4.75
RAD 160812C00015000 C 08/12/16 15.0 0.00 4.55
RAD 160812P00000500 P 08/12/16 0.5 0.00 4.55
RAD 160812P00001000 P 08/12/16 1.0 0.00 4.75
RAD 160812P00001500 P 08/12/16 1.5 0.00 4.75
RAD 160812P00002000 P 08/12/16 2.0 0.00 4.75
RAD 160812P00002500 P 08/12/16 2.5 0.00 4.75
RAD 160812P00003000 P 08/12/16 3.0 0.00 4.75
RAD 160812P00003500 P 08/12/16 3.5 0.00 4.75
RAD 160812P00004000 P 08/12/16 4.0 0.00 4.75
RAD 160812P00004500 P 08/12/16 4.5 0.00 4.75
RAD 160812P00005000 P 08/12/16 5.0 0.00 2.13
RAD 160812P00005500 P 08/12/16 5.5 0.00 4.05
RAD 160812P00006000 P 08/12/16 6.0 0.00 2.14
RAD 160812P00006500 P 08/12/16 6.5 0.00 1.15
RAD 160812P00007000 P 08/12/16 7.0 0.00 1.70
RAD 160812P00007500 P 08/12/16 7.5 0.05 1.15
RAD 160812P00008000 P 08/12/16 8.0 0.00 4.75
RAD 160812P00008500 P 08/12/16 8.5 0.00 4.75
RAD 160812P00009000 P 08/12/16 9.0 0.00 4.75
RAD 160812P00009500 P 08/12/16 9.5 0.44 4.60
RAD 160812P00010000 P 08/12/16 10.0 1.25 5.00
RAD 160812P00010500 P 08/12/16 10.5 1.49 5.80
RAD 160812P00011000 P 08/12/16 11.0 1.89 6.00
RAD 160812P00011500 P 08/12/16 11.5 2.44 6.60
RAD 160812P00012000 P 08/12/16 12.0 2.82 7.00
RAD 160812P00012500 P 08/12/16 12.5 3.45 7.75
RAD 160812P00013000 P 08/12/16 13.0 3.80 8.00
RAD 160812P00013500 P 08/12/16 13.5 4.45 8.75
RAD 160812P00014000 P 08/12/16 14.0 4.80 9.00
RAD 160812P00014500 P 08/12/16 14.5 5.45 9.75
RAD 160812P00015000 P 08/12/16 15.0 5.65 10.00
RAD 160819C00001000 C 08/19/16 1.0 5.50 6.70
RAD 160819C00001500 C 08/19/16 1.5 5.10 6.35
RAD 160819C00002000 C 08/19/16 2.0 4.55 5.55
RAD 160819C00002500 C 08/19/16 2.5 4.05 5.05
RAD 160819C00003000 C 08/19/16 3.0 3.65 4.55
RAD 160819C00003500 C 08/19/16 3.5 3.05 4.05
RAD 160819C00004000 C 08/19/16 4.0 2.58 3.60
RAD 160819C00004500 C 08/19/16 4.5 2.08 3.05
RAD 160819C00005000 C 08/19/16 5.0 1.81 2.41
RAD 160819C00005500 C 08/19/16 5.5 1.31 1.93
RAD 160819C00006000 C 08/19/16 6.0 0.87 1.49
RAD 160819C00006500 C 08/19/16 6.5 0.52 1.08
RAD 160819C00007000 C 08/19/16 7.0 0.30 0.51
RAD 160819C00007500 C 08/19/16 7.5 0.10 0.20
RAD 160819C00008000 C 08/19/16 8.0 0.04 0.05
RAD 160819C00008500 C 08/19/16 8.5 0.00 0.33
RAD 160819C00009000 C 08/19/16 9.0 0.00 0.02
RAD 160819C00009500 C 08/19/16 9.5 0.00 0.32
RAD 160819C00010000 C 08/19/16 10.0 0.00 0.02
RAD 160819C00010500 C 08/19/16 10.5 0.00 0.32
RAD 160819C00011000 C 08/19/16 11.0 0.00 0.02
RAD 160819C00011500 C 08/19/16 11.5 0.00 0.32
RAD 160819C00012000 C 08/19/16 12.0 0.00 0.01
RAD 160819C00012500 C 08/19/16 12.5 0.00 0.32
RAD 160819C00013000 C 08/19/16 13.0 0.00 0.01
RAD 160819C00013500 C 08/19/16 13.5 0.00 0.32
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 160819P00001500 P 08/19/16 1.5 0.00 0.32
RAD 160819P00002000 P 08/19/16 2.0 0.00 0.01
RAD 160819P00002500 P 08/19/16 2.5 0.00 0.32
RAD 160819P00003000 P 08/19/16 3.0 0.00 0.02
RAD 160819P00003500 P 08/19/16 3.5 0.00 0.32
RAD 160819P00004000 P 08/19/16 4.0 0.00 0.03
RAD 160819P00004500 P 08/19/16 4.5 0.00 0.33
RAD 160819P00005000 P 08/19/16 5.0 0.00 0.08
RAD 160819P00005500 P 08/19/16 5.5 0.00 0.38
RAD 160819P00006000 P 08/19/16 6.0 0.10 0.27
RAD 160819P00006500 P 08/19/16 6.5 0.07 0.39
RAD 160819P00007000 P 08/19/16 7.0 0.24 0.55
RAD 160819P00007500 P 08/19/16 7.5 0.36 0.94
RAD 160819P00008000 P 08/19/16 8.0 0.69 1.30
RAD 160819P00008500 P 08/19/16 8.5 1.15 1.77
RAD 160819P00009000 P 08/19/16 9.0 1.86 2.25
RAD 160819P00009500 P 08/19/16 9.5 2.05 3.05
RAD 160819P00010000 P 08/19/16 10.0 2.76 3.45
RAD 160819P00010500 P 08/19/16 10.5 2.95 3.95
RAD 160819P00011000 P 08/19/16 11.0 3.45 4.45
RAD 160819P00011500 P 08/19/16 11.5 3.95 4.95
RAD 160819P00012000 P 08/19/16 12.0 4.45 5.45
RAD 160819P00012500 P 08/19/16 12.5 4.95 5.95
RAD 160819P00013000 P 08/19/16 13.0 5.30 6.55
RAD 160819P00013500 P 08/19/16 13.5 5.80 7.05
RAD 160819P00014000 P 08/19/16 14.0 6.30 7.55
RAD 160819P00015000 P 08/19/16 15.0 7.30 8.55
RAD 160826C00000500 C 08/26/16 0.5 4.45 8.70
RAD 160826C00001000 C 08/26/16 1.0 3.90 8.00
RAD 160826C00001500 C 08/26/16 1.5 3.50 7.70
RAD 160826C00002000 C 08/26/16 2.0 2.95 7.00
RAD 160826C00002500 C 08/26/16 2.5 2.52 6.70
RAD 160826C00003000 C 08/26/16 3.0 1.94 6.00
RAD 160826C00003500 C 08/26/16 3.5 1.54 5.70
RAD 160826C00004000 C 08/26/16 4.0 0.97 5.00
RAD 160826C00004500 C 08/26/16 4.5 0.43 4.70
RAD 160826C00005000 C 08/26/16 5.0 0.15 4.20
RAD 160826C00005500 C 08/26/16 5.5 0.00 3.70
RAD 160826C00006000 C 08/26/16 6.0 0.00 3.25
RAD 160826C00006500 C 08/26/16 6.5 0.00 2.83
RAD 160826C00007000 C 08/26/16 7.0 0.00 2.47
RAD 160826C00007500 C 08/26/16 7.5 0.10 0.30
RAD 160826C00008000 C 08/26/16 8.0 0.04 0.78
RAD 160826C00008500 C 08/26/16 8.5 0.00 0.28
RAD 160826C00009000 C 08/26/16 9.0 0.00 2.13
RAD 160826C00009500 C 08/26/16 9.5 0.00 2.13
RAD 160826C00010000 C 08/26/16 10.0 0.00 2.13
RAD 160826C00010500 C 08/26/16 10.5 0.00 2.13
RAD 160826C00011000 C 08/26/16 11.0 0.00 2.13
RAD 160826C00011500 C 08/26/16 11.5 0.00 2.13
RAD 160826C00012000 C 08/26/16 12.0 0.00 2.13
RAD 160826C00012500 C 08/26/16 12.5 0.00 2.13
RAD 160826C00013000 C 08/26/16 13.0 0.00 2.13
RAD 160826C00013500 C 08/26/16 13.5 0.00 2.13
RAD 160826C00014000 C 08/26/16 14.0 0.00 2.13
RAD 160826C00014500 C 08/26/16 14.5 0.00 1.64
RAD 160826P00000500 P 08/26/16 0.5 0.00 2.13
RAD 160826P00001000 P 08/26/16 1.0 0.00 2.13
RAD 160826P00001500 P 08/26/16 1.5 0.00 2.13
RAD 160826P00002000 P 08/26/16 2.0 0.00 2.13
RAD 160826P00002500 P 08/26/16 2.5 0.00 2.13
RAD 160826P00003000 P 08/26/16 3.0 0.00 2.13
RAD 160826P00003500 P 08/26/16 3.5 0.00 2.13
RAD 160826P00004000 P 08/26/16 4.0 0.00 2.13
RAD 160826P00004500 P 08/26/16 4.5 0.00 2.13
RAD 160826P00005000 P 08/26/16 5.0 0.00 2.13
RAD 160826P00005500 P 08/26/16 5.5 0.00 2.14
RAD 160826P00006000 P 08/26/16 6.0 0.00 2.17
RAD 160826P00006500 P 08/26/16 6.5 0.00 0.89
RAD 160826P00007000 P 08/26/16 7.0 0.06 1.75
RAD 160826P00007500 P 08/26/16 7.5 0.00 2.69
RAD 160826P00008000 P 08/26/16 8.0 0.00 3.10
RAD 160826P00008500 P 08/26/16 8.5 0.00 3.60
RAD 160826P00009000 P 08/26/16 9.0 0.09 4.10
RAD 160826P00009500 P 08/26/16 9.5 0.42 4.60
RAD 160826P00010000 P 08/26/16 10.0 1.25 5.00
RAD 160826P00010500 P 08/26/16 10.5 1.42 5.60
RAD 160826P00011000 P 08/26/16 11.0 1.89 6.00
RAD 160826P00011500 P 08/26/16 11.5 2.42 6.60
RAD 160826P00012000 P 08/26/16 12.0 2.87 7.00
RAD 160826P00012500 P 08/26/16 12.5 3.40 7.60
RAD 160826P00013000 P 08/26/16 13.0 3.85 8.00
RAD 160826P00013500 P 08/26/16 13.5 4.40 8.60
RAD 160826P00014000 P 08/26/16 14.0 4.85 9.00
RAD 160826P00014500 P 08/26/16 14.5 5.75 9.60
RAD 160902C00000500 C 09/02/16 0.5 4.45 8.70
RAD 160902C00001000 C 09/02/16 1.0 3.75 8.00
RAD 160902C00001500 C 09/02/16 1.5 3.50 7.70
RAD 160902C00002000 C 09/02/16 2.0 2.94 7.00
RAD 160902C00002500 C 09/02/16 2.5 2.54 6.70
RAD 160902C00003000 C 09/02/16 3.0 1.94 6.00
RAD 160902C00003500 C 09/02/16 3.5 1.54 5.70
RAD 160902C00004000 C 09/02/16 4.0 0.94 5.00
RAD 160902C00004500 C 09/02/16 4.5 0.59 4.70
RAD 160902C00005000 C 09/02/16 5.0 0.22 4.20
RAD 160902C00005500 C 09/02/16 5.5 0.00 3.75
RAD 160902C00006000 C 09/02/16 6.0 0.00 3.25
RAD 160902C00006500 C 09/02/16 6.5 0.00 2.24
RAD 160902C00007000 C 09/02/16 7.0 0.30 0.70
RAD 160902C00007500 C 09/02/16 7.5 0.05 2.28
RAD 160902C00008000 C 09/02/16 8.0 0.05 2.17
RAD 160902C00008500 C 09/02/16 8.5 0.00 2.13
RAD 160902C00009000 C 09/02/16 9.0 0.00 2.13
RAD 160902C00009500 C 09/02/16 9.5 0.00 2.13
RAD 160902C00010000 C 09/02/16 10.0 0.00 2.13
RAD 160902C00010500 C 09/02/16 10.5 0.00 2.13
RAD 160902C00011000 C 09/02/16 11.0 0.00 2.13
RAD 160902C00011500 C 09/02/16 11.5 0.00 2.13
RAD 160902C00012000 C 09/02/16 12.0 0.00 2.13
RAD 160902C00012500 C 09/02/16 12.5 0.00 2.13
RAD 160902C00013000 C 09/02/16 13.0 0.00 2.13
RAD 160902C00013500 C 09/02/16 13.5 0.00 2.13
RAD 160902C00014000 C 09/02/16 14.0 0.00 2.13
RAD 160902P00000500 P 09/02/16 0.5 0.00 2.13
RAD 160902P00001000 P 09/02/16 1.0 0.00 2.13
RAD 160902P00001500 P 09/02/16 1.5 0.00 2.13
RAD 160902P00002000 P 09/02/16 2.0 0.00 2.13
RAD 160902P00002500 P 09/02/16 2.5 0.00 2.13
RAD 160902P00003000 P 09/02/16 3.0 0.00 2.13
RAD 160902P00003500 P 09/02/16 3.5 0.00 2.13
RAD 160902P00004000 P 09/02/16 4.0 0.00 2.13
RAD 160902P00004500 P 09/02/16 4.5 0.00 2.13
RAD 160902P00005000 P 09/02/16 5.0 0.00 2.13
RAD 160902P00005500 P 09/02/16 5.5 0.00 2.15
RAD 160902P00006000 P 09/02/16 6.0 0.05 2.19
RAD 160902P00006500 P 09/02/16 6.5 0.00 2.27
RAD 160902P00007000 P 09/02/16 7.0 0.02 2.43
RAD 160902P00007500 P 09/02/16 7.5 0.00 2.70
RAD 160902P00008000 P 09/02/16 8.0 0.00 3.10
RAD 160902P00008500 P 09/02/16 8.5 0.00 3.60
RAD 160902P00009000 P 09/02/16 9.0 0.09 4.10
RAD 160902P00009500 P 09/02/16 9.5 0.42 4.60
RAD 160902P00010000 P 09/02/16 10.0 0.84 5.00
RAD 160902P00010500 P 09/02/16 10.5 1.42 5.60
RAD 160902P00011000 P 09/02/16 11.0 1.84 6.00
RAD 160902P00011500 P 09/02/16 11.5 2.42 6.60
RAD 160902P00012000 P 09/02/16 12.0 2.85 7.00
RAD 160902P00012500 P 09/02/16 12.5 3.40 7.60
RAD 160902P00013000 P 09/02/16 13.0 3.85 8.00
RAD 160902P00013500 P 09/02/16 13.5 4.40 8.60
RAD 160902P00014000 P 09/02/16 14.0 5.25 9.00
RAD 160916C00001000 C 09/16/16 1.0 5.50 6.70
RAD 160916C00002000 C 09/16/16 2.0 4.65 5.55
RAD 160916C00003000 C 09/16/16 3.0 3.60 4.55
RAD 160916C00004000 C 09/16/16 4.0 2.62 3.65
RAD 160916C00005000 C 09/16/16 5.0 1.87 2.49
RAD 160916C00006000 C 09/16/16 6.0 1.08 1.63
RAD 160916C00007000 C 09/16/16 7.0 0.34 0.92
RAD 160916C00008000 C 09/16/16 8.0 0.07 0.20
RAD 160916C00009000 C 09/16/16 9.0 0.00 0.34
RAD 160916C00010000 C 09/16/16 10.0 0.00 0.02
RAD 160916C00011000 C 09/16/16 11.0 0.00 0.02
RAD 160916C00012000 C 09/16/16 12.0 0.00 0.01
RAD 160916C00013000 C 09/16/16 13.0 0.00 0.01
RAD 160916C00014000 C 09/16/16 14.0 0.00 0.01
RAD 160916P00001000 P 09/16/16 1.0 0.00 0.01
RAD 160916P00002000 P 09/16/16 2.0 0.00 0.02
RAD 160916P00003000 P 09/16/16 3.0 0.00 0.04
RAD 160916P00004000 P 09/16/16 4.0 0.00 0.07
RAD 160916P00005000 P 09/16/16 5.0 0.00 0.43
RAD 160916P00006000 P 09/16/16 6.0 0.03 0.35
RAD 160916P00007000 P 09/16/16 7.0 0.23 0.69
RAD 160916P00008000 P 09/16/16 8.0 0.78 1.41
RAD 160916P00009000 P 09/16/16 9.0 1.65 2.27
RAD 160916P00010000 P 09/16/16 10.0 2.55 3.45
RAD 160916P00011000 P 09/16/16 11.0 3.45 4.45
RAD 160916P00012000 P 09/16/16 12.0 4.45 5.45
RAD 160916P00013000 P 09/16/16 13.0 5.30 6.55
RAD 160916P00014000 P 09/16/16 14.0 6.30 7.55
RAD 161021C00001000 C 10/21/16 1.0 5.50 6.70
RAD 161021C00002000 C 10/21/16 2.0 4.65 5.55
RAD 161021C00003000 C 10/21/16 3.0 3.65 4.55
RAD 161021C00004000 C 10/21/16 4.0 2.62 3.65
RAD 161021C00005000 C 10/21/16 5.0 2.05 2.57
RAD 161021C00006000 C 10/21/16 6.0 1.26 1.82
RAD 161021C00007000 C 10/21/16 7.0 0.64 0.90
RAD 161021C00008000 C 10/21/16 8.0 0.21 0.45
RAD 161021C00009000 C 10/21/16 9.0 0.00 0.02
RAD 161021C00010000 C 10/21/16 10.0 0.00 0.02
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 0.06
RAD 161021P00004000 P 10/21/16 4.0 0.01 0.13
RAD 161021P00005000 P 10/21/16 5.0 0.15 0.50
RAD 161021P00006000 P 10/21/16 6.0 0.13 0.50
RAD 161021P00007000 P 10/21/16 7.0 0.47 1.09
RAD 161021P00008000 P 10/21/16 8.0 0.92 1.54
RAD 161021P00009000 P 10/21/16 9.0 1.64 2.26
RAD 161021P00010000 P 10/21/16 10.0 2.76 3.45
RAD 161021P00011000 P 10/21/16 11.0 3.45 4.45
RAD 161021P00012000 P 10/21/16 12.0 4.45 5.45
RAD 161021P00013000 P 10/21/16 13.0 5.30 6.55
RAD 161021P00014000 P 10/21/16 14.0 6.30 7.55
RAD 161021P00015000 P 10/21/16 15.0 7.30 8.55
RAD 170120C00001000 C 01/20/17 1.0 5.50 6.70
RAD 170120C00002000 C 01/20/17 2.0 4.55 5.55
RAD 170120C00003000 C 01/20/17 3.0 3.70 4.60
RAD 170120C00004000 C 01/20/17 4.0 2.79 3.50
RAD 170120C00005000 C 01/20/17 5.0 2.30 3.05
RAD 170120C00006000 C 01/20/17 6.0 1.49 2.06
RAD 170120C00007000 C 01/20/17 7.0 1.10 1.25
RAD 170120C00008000 C 01/20/17 8.0 0.56 0.58
RAD 170120C00009000 C 01/20/17 9.0 0.02 0.04
RAD 170120C00010000 C 01/20/17 10.0 0.01 0.02
RAD 170120C00011000 C 01/20/17 11.0 0.00 0.32
RAD 170120C00012000 C 01/20/17 12.0 0.00 0.02
RAD 170120C00013000 C 01/20/17 13.0 0.00 0.32
RAD 170120C00014000 C 01/20/17 14.0 0.00 0.32
RAD 170120C00015000 C 01/20/17 15.0 0.00 0.01
RAD 170120C00016000 C 01/20/17 16.0 0.00 0.32
RAD 170120P00001000 P 01/20/17 1.0 0.00 0.02
RAD 170120P00002000 P 01/20/17 2.0 0.00 0.03
RAD 170120P00003000 P 01/20/17 3.0 0.00 0.15
RAD 170120P00004000 P 01/20/17 4.0 0.10 0.25
RAD 170120P00005000 P 01/20/17 5.0 0.25 0.40
RAD 170120P00006000 P 01/20/17 6.0 0.55 0.70
RAD 170120P00007000 P 01/20/17 7.0 1.05 1.10
RAD 170120P00008000 P 01/20/17 8.0 1.23 1.60
RAD 170120P00009000 P 01/20/17 9.0 1.66 2.28
RAD 170120P00010000 P 01/20/17 10.0 2.76 3.45
RAD 170120P00011000 P 01/20/17 11.0 3.45 4.45
RAD 170120P00012000 P 01/20/17 12.0 4.45 5.45
RAD 170120P00013000 P 01/20/17 13.0 5.30 6.55
RAD 170120P00014000 P 01/20/17 14.0 6.30 7.55
RAD 170120P00015000 P 01/20/17 15.0 7.30 8.55
RAD 170120P00016000 P 01/20/17 16.0 8.30 9.55
RAD 180119C00003000 C 01/19/18 3.0 2.01 6.45
RAD 180119C00004000 C 01/19/18 4.0 1.10 5.60
RAD 180119C00005000 C 01/19/18 5.0 1.45 3.00
RAD 180119C00007000 C 01/19/18 7.0 1.10 1.75
RAD 180119C00010000 C 01/19/18 10.0 0.05 0.10
RAD 180119C00012000 C 01/19/18 12.0 0.01 0.04
RAD 180119C00015000 C 01/19/18 15.0 0.00 0.02
RAD 180119P00003000 P 01/19/18 3.0 0.00 0.13
RAD 180119P00004000 P 01/19/18 4.0 0.00 3.05
RAD 180119P00005000 P 01/19/18 5.0 0.40 0.75
RAD 180119P00007000 P 01/19/18 7.0 1.10 1.40
RAD 180119P00010000 P 01/19/18 10.0 1.20 3.95
RAD 180119P00012000 P 01/19/18 12.0 2.65 7.40
RAD 180119P00015000 P 01/19/18 15.0 5.70 10.05

OPRA data is delayed 15 minutes.