Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-21)Premium Content

Rite Aid Corp (RAD)
As of Apr 24 2014 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RAD 140425C00000500 C 04/25/14 0.5 6.30 7.00
RAD 140425C00001000 C 04/25/14 1.0 5.80 6.50
RAD 140425C00001500 C 04/25/14 1.5 5.30 6.00
RAD 140425C00002000 C 04/25/14 2.0 4.90 5.50
RAD 140425C00002500 C 04/25/14 2.5 4.40 5.00
RAD 140425C00003000 C 04/25/14 3.0 3.90 4.50
RAD 140425C00003500 C 04/25/14 3.5 3.40 4.00
RAD 140425C00004000 C 04/25/14 4.0 2.95 3.40
RAD 140425C00004500 C 04/25/14 4.5 2.50 2.85
RAD 140425C00005000 C 04/25/14 5.0 2.00 2.35
RAD 140425C00005500 C 04/25/14 5.5 1.50 1.85
RAD 140425C00006000 C 04/25/14 6.0 1.00 1.30
RAD 140425C00006500 C 04/25/14 6.5 0.50 0.70
RAD 140425C00007000 C 04/25/14 7.0 0.15 0.20
RAD 140425C00007500 C 04/25/14 7.5 0.00 0.05
RAD 140425C00008000 C 04/25/14 8.0 0.00 0.05
RAD 140425C00008500 C 04/25/14 8.5 0.00 0.05
RAD 140425C00009000 C 04/25/14 9.0 0.00 0.15
RAD 140425C00009500 C 04/25/14 9.5 0.00 0.20
RAD 140425C00010000 C 04/25/14 10.0 0.00 0.20
RAD 140425C00010500 C 04/25/14 10.5 0.00 0.15
RAD 140425C00011000 C 04/25/14 11.0 0.00 0.20
RAD 140425C00011500 C 04/25/14 11.5 0.00 0.15
RAD 140425C00012000 C 04/25/14 12.0 0.00 0.20
RAD 140425C00012500 C 04/25/14 12.5 0.00 0.15
RAD 140425C00013000 C 04/25/14 13.0 0.00 0.15
RAD 140425C00013500 C 04/25/14 13.5 0.00 0.15
RAD 140425C00014000 C 04/25/14 14.0 0.00 0.15
RAD 140425P00000500 P 04/25/14 0.5 0.00 0.15
RAD 140425P00001000 P 04/25/14 1.0 0.00 0.15
RAD 140425P00001500 P 04/25/14 1.5 0.00 0.20
RAD 140425P00002000 P 04/25/14 2.0 0.00 0.20
RAD 140425P00002500 P 04/25/14 2.5 0.00 0.20
RAD 140425P00003000 P 04/25/14 3.0 0.00 0.20
RAD 140425P00003500 P 04/25/14 3.5 0.00 0.20
RAD 140425P00004000 P 04/25/14 4.0 0.00 0.20
RAD 140425P00004500 P 04/25/14 4.5 0.00 0.20
RAD 140425P00005000 P 04/25/14 5.0 0.00 0.15
RAD 140425P00005500 P 04/25/14 5.5 0.00 0.15
RAD 140425P00006000 P 04/25/14 6.0 0.00 0.15
RAD 140425P00006500 P 04/25/14 6.5 0.00 0.05
RAD 140425P00007000 P 04/25/14 7.0 0.00 0.05
RAD 140425P00007500 P 04/25/14 7.5 0.30 0.50
RAD 140425P00008000 P 04/25/14 8.0 0.75 1.00
RAD 140425P00008500 P 04/25/14 8.5 1.25 1.50
RAD 140425P00009000 P 04/25/14 9.0 1.75 2.00
RAD 140425P00009500 P 04/25/14 9.5 2.15 2.55
RAD 140425P00010000 P 04/25/14 10.0 2.65 3.10
RAD 140425P00010500 P 04/25/14 10.5 3.10 3.60
RAD 140425P00011000 P 04/25/14 11.0 3.60 4.10
RAD 140425P00011500 P 04/25/14 11.5 4.10 4.60
RAD 140425P00012000 P 04/25/14 12.0 4.60 5.10
RAD 140425P00012500 P 04/25/14 12.5 5.00 5.70
RAD 140425P00013000 P 04/25/14 13.0 5.50 6.20
RAD 140425P00013500 P 04/25/14 13.5 6.00 6.70
RAD 140425P00014000 P 04/25/14 14.0 6.50 7.20
RAD 140502C00000500 C 05/02/14 0.5 6.30 7.00
RAD 140502C00001000 C 05/02/14 1.0 5.80 6.50
RAD 140502C00001500 C 05/02/14 1.5 5.30 6.00
RAD 140502C00002000 C 05/02/14 2.0 4.90 5.50
RAD 140502C00002500 C 05/02/14 2.5 4.40 5.00
RAD 140502C00003000 C 05/02/14 3.0 3.90 4.50
RAD 140502C00003500 C 05/02/14 3.5 3.40 4.00
RAD 140502C00004000 C 05/02/14 4.0 2.95 3.40
RAD 140502C00004500 C 05/02/14 4.5 2.45 2.90
RAD 140502C00005000 C 05/02/14 5.0 2.00 2.35
RAD 140502C00005500 C 05/02/14 5.5 1.50 1.85
RAD 140502C00006000 C 05/02/14 6.0 1.05 1.30
RAD 140502C00006500 C 05/02/14 6.5 0.55 0.80
RAD 140502C00007000 C 05/02/14 7.0 0.20 0.30
RAD 140502C00007500 C 05/02/14 7.5 0.05 0.10
RAD 140502C00008000 C 05/02/14 8.0 0.00 0.05
RAD 140502C00008500 C 05/02/14 8.5 0.00 0.05
RAD 140502C00009000 C 05/02/14 9.0 0.00 0.15
RAD 140502C00009500 C 05/02/14 9.5 0.00 0.20
RAD 140502C00010000 C 05/02/14 10.0 0.00 0.20
RAD 140502C00010500 C 05/02/14 10.5 0.00 0.20
RAD 140502C00011000 C 05/02/14 11.0 0.00 0.20
RAD 140502C00011500 C 05/02/14 11.5 0.00 0.20
RAD 140502C00012000 C 05/02/14 12.0 0.00 0.20
RAD 140502C00012500 C 05/02/14 12.5 0.00 0.20
RAD 140502C00013000 C 05/02/14 13.0 0.00 0.20
RAD 140502C00013500 C 05/02/14 13.5 0.00 0.20
RAD 140502C00014000 C 05/02/14 14.0 0.00 0.20
RAD 140502P00000500 P 05/02/14 0.5 0.00 0.20
RAD 140502P00001000 P 05/02/14 1.0 0.00 0.20
RAD 140502P00001500 P 05/02/14 1.5 0.00 0.20
RAD 140502P00002000 P 05/02/14 2.0 0.00 0.20
RAD 140502P00002500 P 05/02/14 2.5 0.00 0.20
RAD 140502P00003000 P 05/02/14 3.0 0.00 0.20
RAD 140502P00003500 P 05/02/14 3.5 0.00 0.20
RAD 140502P00004000 P 05/02/14 4.0 0.00 0.20
RAD 140502P00004500 P 05/02/14 4.5 0.00 0.20
RAD 140502P00005000 P 05/02/14 5.0 0.00 0.20
RAD 140502P00005500 P 05/02/14 5.5 0.00 0.15
RAD 140502P00006000 P 05/02/14 6.0 0.00 0.05
RAD 140502P00006500 P 05/02/14 6.5 0.00 0.05
RAD 140502P00007000 P 05/02/14 7.0 0.10 0.15
RAD 140502P00007500 P 05/02/14 7.5 0.40 0.55
RAD 140502P00008000 P 05/02/14 8.0 0.85 0.95
RAD 140502P00008500 P 05/02/14 8.5 1.20 1.50
RAD 140502P00009000 P 05/02/14 9.0 1.70 2.00
RAD 140502P00009500 P 05/02/14 9.5 2.10 2.60
RAD 140502P00010000 P 05/02/14 10.0 2.70 3.10
RAD 140502P00010500 P 05/02/14 10.5 3.10 3.60
RAD 140502P00011000 P 05/02/14 11.0 3.60 4.10
RAD 140502P00011500 P 05/02/14 11.5 4.10 4.60
RAD 140502P00012000 P 05/02/14 12.0 4.60 5.10
RAD 140502P00012500 P 05/02/14 12.5 5.00 5.70
RAD 140502P00013000 P 05/02/14 13.0 5.50 6.20
RAD 140502P00013500 P 05/02/14 13.5 6.00 6.70
RAD 140502P00014000 P 05/02/14 14.0 6.50 7.20
RAD 140509C00000500 C 05/09/14 0.5 6.30 7.00
RAD 140509C00001000 C 05/09/14 1.0 5.80 6.50
RAD 140509C00001500 C 05/09/14 1.5 5.30 6.00
RAD 140509C00002000 C 05/09/14 2.0 4.90 5.50
RAD 140509C00002500 C 05/09/14 2.5 4.40 5.00
RAD 140509C00003000 C 05/09/14 3.0 3.90 4.50
RAD 140509C00003500 C 05/09/14 3.5 3.40 3.90
RAD 140509C00004000 C 05/09/14 4.0 2.95 3.40
RAD 140509C00004500 C 05/09/14 4.5 2.40 2.90
RAD 140509C00005000 C 05/09/14 5.0 2.00 2.35
RAD 140509C00005500 C 05/09/14 5.5 1.55 1.80
RAD 140509C00006000 C 05/09/14 6.0 1.05 1.30
RAD 140509C00006500 C 05/09/14 6.5 0.60 0.75
RAD 140509C00007000 C 05/09/14 7.0 0.25 0.35
RAD 140509C00007500 C 05/09/14 7.5 0.05 0.10
RAD 140509C00008000 C 05/09/14 8.0 0.00 0.05
RAD 140509C00008500 C 05/09/14 8.5 0.00 0.05
RAD 140509C00009000 C 05/09/14 9.0 0.00 0.25
RAD 140509C00009500 C 05/09/14 9.5 0.00 0.25
RAD 140509C00010000 C 05/09/14 10.0 0.00 0.25
RAD 140509C00010500 C 05/09/14 10.5 0.00 0.25
RAD 140509C00011000 C 05/09/14 11.0 0.00 0.30
RAD 140509C00011500 C 05/09/14 11.5 0.00 0.30
RAD 140509C00012000 C 05/09/14 12.0 0.00 0.30
RAD 140509C00012500 C 05/09/14 12.5 0.00 0.30
RAD 140509C00013000 C 05/09/14 13.0 0.00 0.25
RAD 140509C00013500 C 05/09/14 13.5 0.00 0.25
RAD 140509C00014000 C 05/09/14 14.0 0.00 0.25
RAD 140509P00000500 P 05/09/14 0.5 0.00 0.30
RAD 140509P00001000 P 05/09/14 1.0 0.00 0.30
RAD 140509P00001500 P 05/09/14 1.5 0.00 0.30
RAD 140509P00002000 P 05/09/14 2.0 0.00 0.30
RAD 140509P00002500 P 05/09/14 2.5 0.00 0.30
RAD 140509P00003000 P 05/09/14 3.0 0.00 0.30
RAD 140509P00003500 P 05/09/14 3.5 0.00 0.30
RAD 140509P00004000 P 05/09/14 4.0 0.00 0.30
RAD 140509P00004500 P 05/09/14 4.5 0.00 0.30
RAD 140509P00005000 P 05/09/14 5.0 0.00 0.25
RAD 140509P00005500 P 05/09/14 5.5 0.00 0.15
RAD 140509P00006000 P 05/09/14 6.0 0.00 0.10
RAD 140509P00006500 P 05/09/14 6.5 0.00 0.10
RAD 140509P00007000 P 05/09/14 7.0 0.15 0.25
RAD 140509P00007500 P 05/09/14 7.5 0.30 0.55
RAD 140509P00008000 P 05/09/14 8.0 0.70 1.05
RAD 140509P00008500 P 05/09/14 8.5 1.20 1.50
RAD 140509P00009000 P 05/09/14 9.0 1.70 2.00
RAD 140509P00009500 P 05/09/14 9.5 2.10 2.60
RAD 140509P00010000 P 05/09/14 10.0 2.55 3.10
RAD 140509P00010500 P 05/09/14 10.5 3.10 3.60
RAD 140509P00011000 P 05/09/14 11.0 3.60 4.10
RAD 140509P00011500 P 05/09/14 11.5 4.10 4.60
RAD 140509P00012000 P 05/09/14 12.0 4.60 5.10
RAD 140509P00012500 P 05/09/14 12.5 5.00 5.70
RAD 140509P00013000 P 05/09/14 13.0 5.50 6.20
RAD 140509P00013500 P 05/09/14 13.5 6.00 6.70
RAD 140509P00014000 P 05/09/14 14.0 6.50 7.20
RAD 140517C00001000 C 05/17/14 1.0 6.00 6.20
RAD 140517C00002000 C 05/17/14 2.0 5.00 5.20
RAD 140517C00003000 C 05/17/14 3.0 4.00 4.20
RAD 140517C00004000 C 05/17/14 4.0 3.00 3.20
RAD 140517C00005000 C 05/17/14 5.0 2.05 2.20
RAD 140517C00006000 C 05/17/14 6.0 1.10 1.15
RAD 140517C00007000 C 05/17/14 7.0 0.30 0.35
RAD 140517C00008000 C 05/17/14 8.0 0.00 0.05
RAD 140517C00009000 C 05/17/14 9.0 0.00 0.05
RAD 140517C00010000 C 05/17/14 10.0 0.00 0.10
RAD 140517C00011000 C 05/17/14 11.0 0.00 0.10
RAD 140517C00012000 C 05/17/14 12.0 0.00 0.10
RAD 140517P00001000 P 05/17/14 1.0 0.00 0.10
RAD 140517P00002000 P 05/17/14 2.0 0.00 0.10
RAD 140517P00003000 P 05/17/14 3.0 0.00 0.10
RAD 140517P00004000 P 05/17/14 4.0 0.00 0.05
RAD 140517P00005000 P 05/17/14 5.0 0.00 0.05
RAD 140517P00006000 P 05/17/14 6.0 0.00 0.10
RAD 140517P00007000 P 05/17/14 7.0 0.20 0.25
RAD 140517P00008000 P 05/17/14 8.0 0.85 1.00
RAD 140517P00009000 P 05/17/14 9.0 1.80 1.95
RAD 140517P00010000 P 05/17/14 10.0 2.80 2.95
RAD 140517P00011000 P 05/17/14 11.0 3.80 4.00
RAD 140517P00012000 P 05/17/14 12.0 4.80 5.00
RAD 140523C00000500 C 05/23/14 0.5 6.30 7.00
RAD 140523C00001000 C 05/23/14 1.0 5.80 6.50
RAD 140523C00001500 C 05/23/14 1.5 5.30 6.00
RAD 140523C00002000 C 05/23/14 2.0 4.90 5.50
RAD 140523C00002500 C 05/23/14 2.5 4.40 5.00
RAD 140523C00003000 C 05/23/14 3.0 3.90 4.50
RAD 140523C00003500 C 05/23/14 3.5 3.40 4.00
RAD 140523C00004000 C 05/23/14 4.0 2.95 3.40
RAD 140523C00004500 C 05/23/14 4.5 2.45 2.90
RAD 140523C00005000 C 05/23/14 5.0 2.00 2.35
RAD 140523C00005500 C 05/23/14 5.5 1.55 1.80
RAD 140523C00006000 C 05/23/14 6.0 1.05 1.20
RAD 140523C00006500 C 05/23/14 6.5 0.65 0.85
RAD 140523C00007000 C 05/23/14 7.0 0.30 0.45
RAD 140523C00007500 C 05/23/14 7.5 0.15 0.25
RAD 140523C00008000 C 05/23/14 8.0 0.05 0.10
RAD 140523C00008500 C 05/23/14 8.5 0.00 0.05
RAD 140523C00009000 C 05/23/14 9.0 0.00 0.25
RAD 140523C00009500 C 05/23/14 9.5 0.00 0.25
RAD 140523C00010000 C 05/23/14 10.0 0.00 0.20
RAD 140523C00010500 C 05/23/14 10.5 0.00 0.20
RAD 140523C00011000 C 05/23/14 11.0 0.00 0.20
RAD 140523C00011500 C 05/23/14 11.5 0.00 0.20
RAD 140523C00012000 C 05/23/14 12.0 0.00 0.20
RAD 140523C00012500 C 05/23/14 12.5 0.00 0.20
RAD 140523C00013000 C 05/23/14 13.0 0.00 0.20
RAD 140523C00013500 C 05/23/14 13.5 0.00 0.20
RAD 140523C00014000 C 05/23/14 14.0 0.00 0.20
RAD 140523P00000500 P 05/23/14 0.5 0.00 0.20
RAD 140523P00001000 P 05/23/14 1.0 0.00 0.20
RAD 140523P00001500 P 05/23/14 1.5 0.00 0.20
RAD 140523P00002000 P 05/23/14 2.0 0.00 0.20
RAD 140523P00002500 P 05/23/14 2.5 0.00 0.15
RAD 140523P00003000 P 05/23/14 3.0 0.00 0.20
RAD 140523P00003500 P 05/23/14 3.5 0.00 0.15
RAD 140523P00004000 P 05/23/14 4.0 0.00 0.20
RAD 140523P00004500 P 05/23/14 4.5 0.00 0.20
RAD 140523P00005000 P 05/23/14 5.0 0.00 0.15
RAD 140523P00005500 P 05/23/14 5.5 0.00 0.15
RAD 140523P00006000 P 05/23/14 6.0 0.00 0.15
RAD 140523P00006500 P 05/23/14 6.5 0.05 0.15
RAD 140523P00007000 P 05/23/14 7.0 0.20 0.30
RAD 140523P00007500 P 05/23/14 7.5 0.50 0.60
RAD 140523P00008000 P 05/23/14 8.0 0.80 1.05
RAD 140523P00008500 P 05/23/14 8.5 1.25 1.50
RAD 140523P00009000 P 05/23/14 9.0 1.75 2.00
RAD 140523P00009500 P 05/23/14 9.5 2.15 2.55
RAD 140523P00010000 P 05/23/14 10.0 2.65 3.00
RAD 140523P00010500 P 05/23/14 10.5 3.10 3.60
RAD 140523P00011000 P 05/23/14 11.0 3.60 4.10
RAD 140523P00011500 P 05/23/14 11.5 4.10 4.60
RAD 140523P00012000 P 05/23/14 12.0 4.60 5.10
RAD 140523P00012500 P 05/23/14 12.5 5.00 5.70
RAD 140523P00013000 P 05/23/14 13.0 5.80 6.00
RAD 140523P00013500 P 05/23/14 13.5 6.30 6.50
RAD 140523P00014000 P 05/23/14 14.0 6.80 7.00
RAD 140530C00000500 C 05/30/14 0.5 6.30 7.00
RAD 140530C00001000 C 05/30/14 1.0 5.80 6.50
RAD 140530C00001500 C 05/30/14 1.5 5.30 6.00
RAD 140530C00002000 C 05/30/14 2.0 4.90 5.50
RAD 140530C00002500 C 05/30/14 2.5 4.40 5.00
RAD 140530C00003000 C 05/30/14 3.0 3.90 4.50
RAD 140530C00003500 C 05/30/14 3.5 3.40 4.00
RAD 140530C00004000 C 05/30/14 4.0 2.95 3.50
RAD 140530C00004500 C 05/30/14 4.5 2.50 2.85
RAD 140530C00005000 C 05/30/14 5.0 2.05 2.35
RAD 140530C00005500 C 05/30/14 5.5 1.55 1.80
RAD 140530C00006000 C 05/30/14 6.0 1.10 1.35
RAD 140530C00006500 C 05/30/14 6.5 0.65 0.95
RAD 140530C00007000 C 05/30/14 7.0 0.35 0.50
RAD 140530C00007500 C 05/30/14 7.5 0.20 0.30
RAD 140530C00008000 C 05/30/14 8.0 0.05 0.10
RAD 140530C00008500 C 05/30/14 8.5 0.00 0.05
RAD 140530C00009000 C 05/30/14 9.0 0.00 0.25
RAD 140530C00009500 C 05/30/14 9.5 0.00 0.25
RAD 140530C00010000 C 05/30/14 10.0 0.00 0.25
RAD 140530C00010500 C 05/30/14 10.5 0.00 0.25
RAD 140530C00011000 C 05/30/14 11.0 0.00 0.25
RAD 140530C00011500 C 05/30/14 11.5 0.00 0.25
RAD 140530C00012000 C 05/30/14 12.0 0.00 0.25
RAD 140530C00012500 C 05/30/14 12.5 0.00 0.25
RAD 140530C00013000 C 05/30/14 13.0 0.00 0.25
RAD 140530C00013500 C 05/30/14 13.5 0.00 0.25
RAD 140530C00014000 C 05/30/14 14.0 0.00 0.25
RAD 140530P00000500 P 05/30/14 0.5 0.00 0.25
RAD 140530P00001000 P 05/30/14 1.0 0.00 0.25
RAD 140530P00001500 P 05/30/14 1.5 0.00 0.25
RAD 140530P00002000 P 05/30/14 2.0 0.00 0.25
RAD 140530P00002500 P 05/30/14 2.5 0.00 0.15
RAD 140530P00003000 P 05/30/14 3.0 0.00 0.25
RAD 140530P00003500 P 05/30/14 3.5 0.00 0.20
RAD 140530P00004000 P 05/30/14 4.0 0.00 0.25
RAD 140530P00004500 P 05/30/14 4.5 0.00 0.25
RAD 140530P00005000 P 05/30/14 5.0 0.00 0.15
RAD 140530P00005500 P 05/30/14 5.5 0.00 0.15
RAD 140530P00006000 P 05/30/14 6.0 0.00 0.15
RAD 140530P00006500 P 05/30/14 6.5 0.10 0.20
RAD 140530P00007000 P 05/30/14 7.0 0.25 0.40
RAD 140530P00007500 P 05/30/14 7.5 0.50 0.65
RAD 140530P00008000 P 05/30/14 8.0 0.80 1.05
RAD 140530P00008500 P 05/30/14 8.5 1.25 1.50
RAD 140530P00009000 P 05/30/14 9.0 1.75 2.00
RAD 140530P00009500 P 05/30/14 9.5 2.15 2.55
RAD 140530P00010000 P 05/30/14 10.0 2.65 3.00
RAD 140530P00010500 P 05/30/14 10.5 3.10 3.60
RAD 140530P00011000 P 05/30/14 11.0 3.60 4.10
RAD 140530P00011500 P 05/30/14 11.5 4.10 4.60
RAD 140530P00012000 P 05/30/14 12.0 4.60 5.10
RAD 140530P00012500 P 05/30/14 12.5 5.00 5.70
RAD 140530P00013000 P 05/30/14 13.0 5.40 6.30
RAD 140530P00013500 P 05/30/14 13.5 5.90 6.80
RAD 140530P00014000 P 05/30/14 14.0 6.40 7.30
RAD 140606C00000500 C 06/06/14 0.5 6.20 7.20
RAD 140606C00001000 C 06/06/14 1.0 5.60 6.70
RAD 140606C00001500 C 06/06/14 1.5 5.10 6.20
RAD 140606C00002000 C 06/06/14 2.0 4.60 5.70
RAD 140606C00002500 C 06/06/14 2.5 4.30 5.10
RAD 140606C00003000 C 06/06/14 3.0 3.80 4.60
RAD 140606C00003500 C 06/06/14 3.5 3.30 4.10
RAD 140606C00004000 C 06/06/14 4.0 2.90 3.40
RAD 140606C00004500 C 06/06/14 4.5 2.45 2.90
RAD 140606C00005000 C 06/06/14 5.0 1.95 2.35
RAD 140606C00005500 C 06/06/14 5.5 1.45 1.80
RAD 140606C00006000 C 06/06/14 6.0 1.05 1.35
RAD 140606C00006500 C 06/06/14 6.5 0.65 0.95
RAD 140606C00007000 C 06/06/14 7.0 0.35 0.55
RAD 140606C00007500 C 06/06/14 7.5 0.20 0.30
RAD 140606C00008000 C 06/06/14 8.0 0.05 0.20
RAD 140606C00008500 C 06/06/14 8.5 0.00 0.25
RAD 140606C00009000 C 06/06/14 9.0 0.00 0.20
RAD 140606C00009500 C 06/06/14 9.5 0.00 0.20
RAD 140606C00010000 C 06/06/14 10.0 0.00 0.20
RAD 140606C00010500 C 06/06/14 10.5 0.00 0.20
RAD 140606C00011000 C 06/06/14 11.0 0.00 0.20
RAD 140606C00011500 C 06/06/14 11.5 0.00 0.20
RAD 140606C00012000 C 06/06/14 12.0 0.00 0.20
RAD 140606C00012500 C 06/06/14 12.5 0.00 0.20
RAD 140606C00013000 C 06/06/14 13.0 0.00 0.20
RAD 140606C00013500 C 06/06/14 13.5 0.00 0.20
RAD 140606C00014000 C 06/06/14 14.0 0.00 0.20
RAD 140606P00000500 P 06/06/14 0.5 0.00 0.20
RAD 140606P00001000 P 06/06/14 1.0 0.00 0.20
RAD 140606P00001500 P 06/06/14 1.5 0.00 0.20
RAD 140606P00002000 P 06/06/14 2.0 0.00 0.20
RAD 140606P00002500 P 06/06/14 2.5 0.00 0.25
RAD 140606P00003000 P 06/06/14 3.0 0.00 0.20
RAD 140606P00003500 P 06/06/14 3.5 0.00 0.20
RAD 140606P00004000 P 06/06/14 4.0 0.00 0.20
RAD 140606P00004500 P 06/06/14 4.5 0.00 0.25
RAD 140606P00005000 P 06/06/14 5.0 0.00 0.20
RAD 140606P00005500 P 06/06/14 5.5 0.00 0.20
RAD 140606P00006000 P 06/06/14 6.0 0.00 0.25
RAD 140606P00006500 P 06/06/14 6.5 0.10 0.25
RAD 140606P00007000 P 06/06/14 7.0 0.25 0.45
RAD 140606P00007500 P 06/06/14 7.5 0.50 0.80
RAD 140606P00008000 P 06/06/14 8.0 0.85 1.10
RAD 140606P00008500 P 06/06/14 8.5 1.30 1.55
RAD 140606P00009000 P 06/06/14 9.0 1.70 2.05
RAD 140606P00009500 P 06/06/14 9.5 2.15 2.60
RAD 140606P00010000 P 06/06/14 10.0 2.65 3.10
RAD 140606P00010500 P 06/06/14 10.5 3.20 3.70
RAD 140606P00011000 P 06/06/14 11.0 3.50 4.20
RAD 140606P00011500 P 06/06/14 11.5 4.00 4.70
RAD 140606P00012000 P 06/06/14 12.0 4.50 5.20
RAD 140606P00012500 P 06/06/14 12.5 4.80 5.90
RAD 140606P00013000 P 06/06/14 13.0 5.30 6.40
RAD 140606P00013500 P 06/06/14 13.5 5.80 6.90
RAD 140606P00014000 P 06/06/14 14.0 6.00 7.70
RAD 140621C00001000 C 06/21/14 1.0 6.00 6.20
RAD 140621C00002000 C 06/21/14 2.0 5.00 5.20
RAD 140621C00003000 C 06/21/14 3.0 4.00 4.20
RAD 140621C00004000 C 06/21/14 4.0 3.00 3.20
RAD 140621C00005000 C 06/21/14 5.0 2.05 2.35
RAD 140621C00006000 C 06/21/14 6.0 1.15 1.35
RAD 140621C00007000 C 06/21/14 7.0 0.50 0.60
RAD 140621C00008000 C 06/21/14 8.0 0.15 0.20
RAD 140621C00009000 C 06/21/14 9.0 0.00 0.10
RAD 140621C00010000 C 06/21/14 10.0 0.00 0.05
RAD 140621P00001000 P 06/21/14 1.0 0.00 0.10
RAD 140621P00002000 P 06/21/14 2.0 0.00 0.10
RAD 140621P00003000 P 06/21/14 3.0 0.00 0.10
RAD 140621P00004000 P 06/21/14 4.0 0.00 0.10
RAD 140621P00005000 P 06/21/14 5.0 0.00 0.25
RAD 140621P00006000 P 06/21/14 6.0 0.10 0.15
RAD 140621P00007000 P 06/21/14 7.0 0.40 0.45
RAD 140621P00008000 P 06/21/14 8.0 1.00 1.10
RAD 140621P00009000 P 06/21/14 9.0 1.85 2.05
RAD 140621P00010000 P 06/21/14 10.0 2.80 3.00
RAD 140719C00001000 C 07/19/14 1.0 6.00 6.20
RAD 140719C00002000 C 07/19/14 2.0 5.00 5.20
RAD 140719C00002500 C 07/19/14 2.5 4.50 4.80
RAD 140719C00003000 C 07/19/14 3.0 4.00 4.20
RAD 140719C00004000 C 07/19/14 4.0 3.00 3.20
RAD 140719C00005000 C 07/19/14 5.0 2.10 2.25
RAD 140719C00006000 C 07/19/14 6.0 1.25 1.40
RAD 140719C00007000 C 07/19/14 7.0 0.65 0.70
RAD 140719C00008000 C 07/19/14 8.0 0.25 0.30
RAD 140719C00009000 C 07/19/14 9.0 0.10 0.20
RAD 140719C00010000 C 07/19/14 10.0 0.00 0.10
RAD 140719C00011000 C 07/19/14 11.0 0.00 0.10
RAD 140719C00012000 C 07/19/14 12.0 0.00 0.10
RAD 140719P00001000 P 07/19/14 1.0 0.00 0.10
RAD 140719P00002000 P 07/19/14 2.0 0.00 0.10
RAD 140719P00002500 P 07/19/14 2.5 0.00 0.10
RAD 140719P00003000 P 07/19/14 3.0 0.00 0.10
RAD 140719P00004000 P 07/19/14 4.0 0.00 0.05
RAD 140719P00005000 P 07/19/14 5.0 0.05 0.10
RAD 140719P00006000 P 07/19/14 6.0 0.15 0.20
RAD 140719P00007000 P 07/19/14 7.0 0.50 0.55
RAD 140719P00008000 P 07/19/14 8.0 1.10 1.25
RAD 140719P00009000 P 07/19/14 9.0 1.90 2.10
RAD 140719P00010000 P 07/19/14 10.0 2.85 3.10
RAD 140719P00011000 P 07/19/14 11.0 3.80 4.00
RAD 140719P00012000 P 07/19/14 12.0 4.80 5.00
RAD 141018C00001000 C 10/18/14 1.0 5.90 6.30
RAD 141018C00002000 C 10/18/14 2.0 4.90 5.40
RAD 141018C00002500 C 10/18/14 2.5 3.70 5.60
RAD 141018C00003000 C 10/18/14 3.0 4.00 4.30
RAD 141018C00004000 C 10/18/14 4.0 3.10 3.30
RAD 141018C00005000 C 10/18/14 5.0 2.20 2.35
RAD 141018C00006000 C 10/18/14 6.0 1.45 1.55
RAD 141018C00007000 C 10/18/14 7.0 0.90 1.00
RAD 141018C00008000 C 10/18/14 8.0 0.50 0.55
RAD 141018C00009000 C 10/18/14 9.0 0.25 0.35
RAD 141018C00010000 C 10/18/14 10.0 0.10 0.20
RAD 141018C00011000 C 10/18/14 11.0 0.05 0.15
RAD 141018C00012000 C 10/18/14 12.0 0.00 0.15
RAD 141018P00001000 P 10/18/14 1.0 0.00 0.10
RAD 141018P00002000 P 10/18/14 2.0 0.00 0.10
RAD 141018P00002500 P 10/18/14 2.5 0.00 0.20
RAD 141018P00003000 P 10/18/14 3.0 0.00 0.10
RAD 141018P00004000 P 10/18/14 4.0 0.00 0.15
RAD 141018P00005000 P 10/18/14 5.0 0.10 0.25
RAD 141018P00006000 P 10/18/14 6.0 0.30 0.45
RAD 141018P00007000 P 10/18/14 7.0 0.75 0.85
RAD 141018P00008000 P 10/18/14 8.0 1.35 1.45
RAD 141018P00009000 P 10/18/14 9.0 2.10 2.25
RAD 141018P00010000 P 10/18/14 10.0 2.95 3.20
RAD 141018P00011000 P 10/18/14 11.0 3.80 4.10
RAD 141018P00012000 P 10/18/14 12.0 4.80 5.10
RAD 150117C00000500 C 01/17/15 0.5 6.40 6.90
RAD 150117C00001000 C 01/17/15 1.0 5.90 6.40
RAD 150117C00001500 C 01/17/15 1.5 5.40 5.90
RAD 150117C00002000 C 01/17/15 2.0 5.00 5.40
RAD 150117C00002500 C 01/17/15 2.5 4.50 4.90
RAD 150117C00003000 C 01/17/15 3.0 4.00 4.40
RAD 150117C00003500 C 01/17/15 3.5 3.50 3.90
RAD 150117C00004000 C 01/17/15 4.0 3.10 3.40
RAD 150117C00004500 C 01/17/15 4.5 2.70 3.00
RAD 150117C00005000 C 01/17/15 5.0 2.35 2.55
RAD 150117C00005500 C 01/17/15 5.5 1.95 2.15
RAD 150117C00006000 C 01/17/15 6.0 1.60 1.75
RAD 150117C00007000 C 01/17/15 7.0 1.10 1.15
RAD 150117C00008000 C 01/17/15 8.0 0.70 0.75
RAD 150117C00010000 C 01/17/15 10.0 0.30 0.35
RAD 150117C00012000 C 01/17/15 12.0 0.05 0.20
RAD 150117P00000500 P 01/17/15 0.5 0.00 0.05
RAD 150117P00001000 P 01/17/15 1.0 0.00 0.05
RAD 150117P00001500 P 01/17/15 1.5 0.00 0.05
RAD 150117P00002000 P 01/17/15 2.0 0.00 0.15
RAD 150117P00002500 P 01/17/15 2.5 0.00 0.15
RAD 150117P00003000 P 01/17/15 3.0 0.00 0.20
RAD 150117P00003500 P 01/17/15 3.5 0.00 0.25
RAD 150117P00004000 P 01/17/15 4.0 0.05 0.15
RAD 150117P00004500 P 01/17/15 4.5 0.10 0.25
RAD 150117P00005000 P 01/17/15 5.0 0.20 0.35
RAD 150117P00005500 P 01/17/15 5.5 0.35 0.45
RAD 150117P00006000 P 01/17/15 6.0 0.45 0.60
RAD 150117P00007000 P 01/17/15 7.0 0.95 1.00
RAD 150117P00008000 P 01/17/15 8.0 1.55 1.65
RAD 150117P00010000 P 01/17/15 10.0 3.00 3.30
RAD 150117P00012000 P 01/17/15 12.0 4.80 5.10
RAD 160115C00001500 C 01/15/16 1.5 5.30 6.00
RAD 160115C00002000 C 01/15/16 2.0 5.00 5.40
RAD 160115C00002500 C 01/15/16 2.5 4.40 5.00
RAD 160115C00003000 C 01/15/16 3.0 4.10 4.40
RAD 160115C00003500 C 01/15/16 3.5 3.70 4.10
RAD 160115C00004000 C 01/15/16 4.0 3.30 3.70
RAD 160115C00004500 C 01/15/16 4.5 3.00 3.20
RAD 160115C00005000 C 01/15/16 5.0 2.70 2.95
RAD 160115C00005500 C 01/15/16 5.5 2.40 2.70
RAD 160115C00007000 C 01/15/16 7.0 1.75 1.85
RAD 160115C00010000 C 01/15/16 10.0 0.90 0.95
RAD 160115C00012000 C 01/15/16 12.0 0.55 0.65
RAD 160115P00001500 P 01/15/16 1.5 0.00 0.20
RAD 160115P00002000 P 01/15/16 2.0 0.00 0.25
RAD 160115P00002500 P 01/15/16 2.5 0.00 0.30
RAD 160115P00003000 P 01/15/16 3.0 0.05 0.15
RAD 160115P00003500 P 01/15/16 3.5 0.10 0.35
RAD 160115P00004000 P 01/15/16 4.0 0.20 0.40
RAD 160115P00004500 P 01/15/16 4.5 0.35 0.60
RAD 160115P00005000 P 01/15/16 5.0 0.55 0.65
RAD 160115P00005500 P 01/15/16 5.5 0.70 0.90
RAD 160115P00007000 P 01/15/16 7.0 1.50 1.70
RAD 160115P00010000 P 01/15/16 10.0 3.50 3.90
RAD 160115P00012000 P 01/15/16 12.0 5.10 5.60

OPRA data is delayed 15 minutes.