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 (2016-05-13)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RHT 160805C00040000 C 08/05/16 40.0 33.20 36.50
RHT 160805C00045000 C 08/05/16 45.0 27.90 31.70
RHT 160805C00050000 C 08/05/16 50.0 23.00 26.70
RHT 160805C00055000 C 08/05/16 55.0 18.10 21.60
RHT 160805C00060000 C 08/05/16 60.0 13.10 17.40
RHT 160805C00063000 C 08/05/16 63.0 10.10 13.60
RHT 160805C00063500 C 08/05/16 63.5 9.60 13.40
RHT 160805C00064000 C 08/05/16 64.0 9.10 12.80
RHT 160805C00064500 C 08/05/16 64.5 8.60 12.30
RHT 160805C00065000 C 08/05/16 65.0 8.10 11.90
RHT 160805C00065500 C 08/05/16 65.5 7.60 11.30
RHT 160805C00066000 C 08/05/16 66.0 7.10 10.80
RHT 160805C00066500 C 08/05/16 66.5 6.60 10.30
RHT 160805C00067000 C 08/05/16 67.0 6.10 9.60
RHT 160805C00067500 C 08/05/16 67.5 5.40 9.10
RHT 160805C00068000 C 08/05/16 68.0 5.10 8.60
RHT 160805C00068500 C 08/05/16 68.5 4.40 8.10
RHT 160805C00069000 C 08/05/16 69.0 4.20 7.60
RHT 160805C00069500 C 08/05/16 69.5 3.40 7.10
RHT 160805C00070000 C 08/05/16 70.0 3.10 6.30
RHT 160805C00070500 C 08/05/16 70.5 3.60 5.60
RHT 160805C00071000 C 08/05/16 71.0 3.10 4.70
RHT 160805C00071500 C 08/05/16 71.5 2.70 4.30
RHT 160805C00072000 C 08/05/16 72.0 2.30 3.80
RHT 160805C00072500 C 08/05/16 72.5 1.85 3.30
RHT 160805C00073000 C 08/05/16 73.0 1.65 2.80
RHT 160805C00073500 C 08/05/16 73.5 1.65 2.35
RHT 160805C00074000 C 08/05/16 74.0 1.55 1.80
RHT 160805C00074500 C 08/05/16 74.5 1.20 1.45
RHT 160805C00075000 C 08/05/16 75.0 0.90 1.05
RHT 160805C00075500 C 08/05/16 75.5 0.60 0.85
RHT 160805C00076000 C 08/05/16 76.0 0.40 0.65
RHT 160805C00076500 C 08/05/16 76.5 0.25 0.45
RHT 160805C00077000 C 08/05/16 77.0 0.15 0.30
RHT 160805C00077500 C 08/05/16 77.5 0.05 0.25
RHT 160805C00078000 C 08/05/16 78.0 0.00 0.20
RHT 160805C00078500 C 08/05/16 78.5 0.00 0.15
RHT 160805C00079000 C 08/05/16 79.0 0.00 0.15
RHT 160805C00079500 C 08/05/16 79.5 0.00 0.15
RHT 160805C00080000 C 08/05/16 80.0 0.00 0.15
RHT 160805C00080500 C 08/05/16 80.5 0.00 0.20
RHT 160805C00081000 C 08/05/16 81.0 0.00 0.15
RHT 160805C00081500 C 08/05/16 81.5 0.00 0.20
RHT 160805C00082000 C 08/05/16 82.0 0.00 0.15
RHT 160805C00082500 C 08/05/16 82.5 0.00 0.15
RHT 160805C00083000 C 08/05/16 83.0 0.00 0.15
RHT 160805C00083500 C 08/05/16 83.5 0.00 0.15
RHT 160805C00084000 C 08/05/16 84.0 0.00 0.15
RHT 160805C00084500 C 08/05/16 84.5 0.00 0.15
RHT 160805C00085000 C 08/05/16 85.0 0.00 0.15
RHT 160805C00085500 C 08/05/16 85.5 0.00 0.15
RHT 160805C00086000 C 08/05/16 86.0 0.00 0.15
RHT 160805C00086500 C 08/05/16 86.5 0.00 0.15
RHT 160805C00087000 C 08/05/16 87.0 0.00 0.15
RHT 160805C00087500 C 08/05/16 87.5 0.00 0.15
RHT 160805C00088000 C 08/05/16 88.0 0.00 0.15
RHT 160805C00089000 C 08/05/16 89.0 0.00 0.15
RHT 160805C00090000 C 08/05/16 90.0 0.00 0.15
RHT 160805C00095000 C 08/05/16 95.0 0.00 0.15
RHT 160805C00100000 C 08/05/16 100.0 0.00 0.15
RHT 160805C00105000 C 08/05/16 105.0 0.00 0.15
RHT 160805C00110000 C 08/05/16 110.0 0.00 0.15
RHT 160805P00040000 P 08/05/16 40.0 0.00 0.15
RHT 160805P00045000 P 08/05/16 45.0 0.00 0.15
RHT 160805P00050000 P 08/05/16 50.0 0.00 0.15
RHT 160805P00055000 P 08/05/16 55.0 0.00 0.15
RHT 160805P00060000 P 08/05/16 60.0 0.00 0.15
RHT 160805P00063000 P 08/05/16 63.0 0.00 1.60
RHT 160805P00063500 P 08/05/16 63.5 0.00 1.60
RHT 160805P00064000 P 08/05/16 64.0 0.00 0.15
RHT 160805P00064500 P 08/05/16 64.5 0.00 0.20
RHT 160805P00065000 P 08/05/16 65.0 0.00 0.20
RHT 160805P00065500 P 08/05/16 65.5 0.00 0.20
RHT 160805P00066000 P 08/05/16 66.0 0.00 0.15
RHT 160805P00066500 P 08/05/16 66.5 0.00 0.20
RHT 160805P00067000 P 08/05/16 67.0 0.00 0.15
RHT 160805P00067500 P 08/05/16 67.5 0.00 0.15
RHT 160805P00068000 P 08/05/16 68.0 0.00 0.15
RHT 160805P00068500 P 08/05/16 68.5 0.00 0.15
RHT 160805P00069000 P 08/05/16 69.0 0.00 0.15
RHT 160805P00069500 P 08/05/16 69.5 0.00 0.15
RHT 160805P00070000 P 08/05/16 70.0 0.00 0.20
RHT 160805P00070500 P 08/05/16 70.5 0.00 0.20
RHT 160805P00071000 P 08/05/16 71.0 0.00 0.25
RHT 160805P00071500 P 08/05/16 71.5 0.00 0.25
RHT 160805P00072000 P 08/05/16 72.0 0.00 0.35
RHT 160805P00072500 P 08/05/16 72.5 0.05 0.40
RHT 160805P00073000 P 08/05/16 73.0 0.10 0.30
RHT 160805P00073500 P 08/05/16 73.5 0.20 0.50
RHT 160805P00074000 P 08/05/16 74.0 0.25 0.60
RHT 160805P00074500 P 08/05/16 74.5 0.40 0.75
RHT 160805P00075000 P 08/05/16 75.0 0.60 0.90
RHT 160805P00075500 P 08/05/16 75.5 0.80 1.15
RHT 160805P00076000 P 08/05/16 76.0 1.10 1.40
RHT 160805P00076500 P 08/05/16 76.5 1.40 1.75
RHT 160805P00077000 P 08/05/16 77.0 1.70 3.10
RHT 160805P00077500 P 08/05/16 77.5 2.15 3.50
RHT 160805P00078000 P 08/05/16 78.0 2.45 4.00
RHT 160805P00078500 P 08/05/16 78.5 2.95 4.90
RHT 160805P00079000 P 08/05/16 79.0 2.70 5.00
RHT 160805P00079500 P 08/05/16 79.5 3.00 6.30
RHT 160805P00080000 P 08/05/16 80.0 3.60 6.90
RHT 160805P00080500 P 08/05/16 80.5 3.90 6.70
RHT 160805P00081000 P 08/05/16 81.0 4.40 7.20
RHT 160805P00081500 P 08/05/16 81.5 4.90 7.70
RHT 160805P00082000 P 08/05/16 82.0 5.40 8.20
RHT 160805P00082500 P 08/05/16 82.5 5.90 9.40
RHT 160805P00083000 P 08/05/16 83.0 6.10 9.90
RHT 160805P00083500 P 08/05/16 83.5 6.90 10.40
RHT 160805P00084000 P 08/05/16 84.0 7.20 10.90
RHT 160805P00084500 P 08/05/16 84.5 7.90 11.40
RHT 160805P00085000 P 08/05/16 85.0 8.20 11.90
RHT 160805P00085500 P 08/05/16 85.5 8.70 12.40
RHT 160805P00086000 P 08/05/16 86.0 9.40 12.90
RHT 160805P00086500 P 08/05/16 86.5 9.90 13.40
RHT 160805P00087000 P 08/05/16 87.0 10.40 13.90
RHT 160805P00087500 P 08/05/16 87.5 10.70 14.40
RHT 160805P00088000 P 08/05/16 88.0 10.80 14.90
RHT 160805P00089000 P 08/05/16 89.0 11.80 15.90
RHT 160805P00090000 P 08/05/16 90.0 13.10 16.90
RHT 160805P00095000 P 08/05/16 95.0 18.40 22.00
RHT 160805P00100000 P 08/05/16 100.0 23.40 27.00
RHT 160805P00105000 P 08/05/16 105.0 28.40 32.20
RHT 160805P00110000 P 08/05/16 110.0 33.60 37.20
RHT 160812C00040000 C 08/12/16 40.0 33.00 36.60
RHT 160812C00045000 C 08/12/16 45.0 27.90 32.30
RHT 160812C00050000 C 08/12/16 50.0 22.90 27.30
RHT 160812C00055000 C 08/12/16 55.0 18.10 21.80
RHT 160812C00060000 C 08/12/16 60.0 13.10 16.60
RHT 160812C00063000 C 08/12/16 63.0 10.10 13.60
RHT 160812C00063500 C 08/12/16 63.5 9.60 13.30
RHT 160812C00064000 C 08/12/16 64.0 9.10 12.80
RHT 160812C00064500 C 08/12/16 64.5 8.60 12.10
RHT 160812C00065000 C 08/12/16 65.0 8.10 11.80
RHT 160812C00065500 C 08/12/16 65.5 7.60 11.30
RHT 160812C00066000 C 08/12/16 66.0 7.10 10.80
RHT 160812C00066500 C 08/12/16 66.5 6.60 10.10
RHT 160812C00067000 C 08/12/16 67.0 5.90 9.60
RHT 160812C00067500 C 08/12/16 67.5 5.70 8.80
RHT 160812C00068000 C 08/12/16 68.0 5.00 8.30
RHT 160812C00068500 C 08/12/16 68.5 4.50 8.20
RHT 160812C00069000 C 08/12/16 69.0 4.30 7.70
RHT 160812C00069500 C 08/12/16 69.5 3.60 6.90
RHT 160812C00070000 C 08/12/16 70.0 3.20 6.80
RHT 160812C00070500 C 08/12/16 70.5 2.85 6.00
RHT 160812C00071000 C 08/12/16 71.0 2.15 5.90
RHT 160812C00071500 C 08/12/16 71.5 2.75 4.20
RHT 160812C00072000 C 08/12/16 72.0 1.55 5.10
RHT 160812C00072500 C 08/12/16 72.5 2.35 3.30
RHT 160812C00073000 C 08/12/16 73.0 2.30 2.85
RHT 160812C00073500 C 08/12/16 73.5 2.25 2.40
RHT 160812C00074000 C 08/12/16 74.0 1.90 2.20
RHT 160812C00074500 C 08/12/16 74.5 1.55 1.80
RHT 160812C00075000 C 08/12/16 75.0 1.20 1.45
RHT 160812C00075500 C 08/12/16 75.5 0.95 1.25
RHT 160812C00076000 C 08/12/16 76.0 0.70 0.95
RHT 160812C00076500 C 08/12/16 76.5 0.55 0.70
RHT 160812C00077000 C 08/12/16 77.0 0.40 0.55
RHT 160812C00077500 C 08/12/16 77.5 0.30 0.40
RHT 160812C00078000 C 08/12/16 78.0 0.20 0.40
RHT 160812C00078500 C 08/12/16 78.5 0.00 0.35
RHT 160812C00079000 C 08/12/16 79.0 0.00 0.25
RHT 160812C00079500 C 08/12/16 79.5 0.00 0.25
RHT 160812C00080000 C 08/12/16 80.0 0.00 0.20
RHT 160812C00081000 C 08/12/16 81.0 0.00 0.20
RHT 160812C00082000 C 08/12/16 82.0 0.00 0.20
RHT 160812C00083000 C 08/12/16 83.0 0.00 0.20
RHT 160812C00084000 C 08/12/16 84.0 0.00 0.20
RHT 160812C00085000 C 08/12/16 85.0 0.00 0.15
RHT 160812C00090000 C 08/12/16 90.0 0.00 0.15
RHT 160812C00095000 C 08/12/16 95.0 0.00 0.15
RHT 160812C00100000 C 08/12/16 100.0 0.00 0.15
RHT 160812C00105000 C 08/12/16 105.0 0.00 0.15
RHT 160812C00110000 C 08/12/16 110.0 0.00 0.15
RHT 160812P00040000 P 08/12/16 40.0 0.00 0.15
RHT 160812P00045000 P 08/12/16 45.0 0.00 0.15
RHT 160812P00050000 P 08/12/16 50.0 0.00 0.15
RHT 160812P00055000 P 08/12/16 55.0 0.00 0.20
RHT 160812P00060000 P 08/12/16 60.0 0.00 0.20
RHT 160812P00063000 P 08/12/16 63.0 0.00 0.20
RHT 160812P00063500 P 08/12/16 63.5 0.00 0.20
RHT 160812P00064000 P 08/12/16 64.0 0.00 0.20
RHT 160812P00064500 P 08/12/16 64.5 0.00 0.20
RHT 160812P00065000 P 08/12/16 65.0 0.00 0.20
RHT 160812P00065500 P 08/12/16 65.5 0.00 0.25
RHT 160812P00066000 P 08/12/16 66.0 0.00 0.25
RHT 160812P00066500 P 08/12/16 66.5 0.00 2.15
RHT 160812P00067000 P 08/12/16 67.0 0.00 0.25
RHT 160812P00067500 P 08/12/16 67.5 0.00 0.25
RHT 160812P00068000 P 08/12/16 68.0 0.00 0.25
RHT 160812P00068500 P 08/12/16 68.5 0.00 0.50
RHT 160812P00069000 P 08/12/16 69.0 0.00 0.30
RHT 160812P00069500 P 08/12/16 69.5 0.00 0.35
RHT 160812P00070000 P 08/12/16 70.0 0.00 0.30
RHT 160812P00070500 P 08/12/16 70.5 0.05 0.35
RHT 160812P00071000 P 08/12/16 71.0 0.10 0.40
RHT 160812P00071500 P 08/12/16 71.5 0.15 0.50
RHT 160812P00072000 P 08/12/16 72.0 0.20 0.60
RHT 160812P00072500 P 08/12/16 72.5 0.25 0.65
RHT 160812P00073000 P 08/12/16 73.0 0.35 0.60
RHT 160812P00073500 P 08/12/16 73.5 0.45 0.75
RHT 160812P00074000 P 08/12/16 74.0 0.60 0.85
RHT 160812P00074500 P 08/12/16 74.5 0.75 1.05
RHT 160812P00075000 P 08/12/16 75.0 0.90 1.20
RHT 160812P00075500 P 08/12/16 75.5 1.15 1.45
RHT 160812P00076000 P 08/12/16 76.0 1.40 1.70
RHT 160812P00076500 P 08/12/16 76.5 1.65 2.00
RHT 160812P00077000 P 08/12/16 77.0 1.90 3.00
RHT 160812P00077500 P 08/12/16 77.5 1.15 4.80
RHT 160812P00078000 P 08/12/16 78.0 1.60 5.10
RHT 160812P00078500 P 08/12/16 78.5 2.05 5.70
RHT 160812P00079000 P 08/12/16 79.0 2.50 6.00
RHT 160812P00079500 P 08/12/16 79.5 3.00 6.50
RHT 160812P00080000 P 08/12/16 80.0 3.40 6.80
RHT 160812P00081000 P 08/12/16 81.0 4.40 7.20
RHT 160812P00082000 P 08/12/16 82.0 5.40 8.20
RHT 160812P00083000 P 08/12/16 83.0 6.40 9.90
RHT 160812P00084000 P 08/12/16 84.0 7.40 10.90
RHT 160812P00085000 P 08/12/16 85.0 8.10 11.90
RHT 160812P00090000 P 08/12/16 90.0 13.40 17.20
RHT 160812P00095000 P 08/12/16 95.0 18.40 22.20
RHT 160812P00100000 P 08/12/16 100.0 23.40 27.20
RHT 160812P00105000 P 08/12/16 105.0 28.40 32.20
RHT 160812P00110000 P 08/12/16 110.0 33.70 37.20
RHT 160819C00040000 C 08/19/16 40.0 33.30 36.20
RHT 160819C00042500 C 08/19/16 42.5 30.60 34.10
RHT 160819C00045000 C 08/19/16 45.0 28.10 31.60
RHT 160819C00050000 C 08/19/16 50.0 23.10 26.60
RHT 160819C00055000 C 08/19/16 55.0 18.10 21.60
RHT 160819C00060000 C 08/19/16 60.0 13.70 16.20
RHT 160819C00060500 C 08/19/16 60.5 12.60 16.10
RHT 160819C00061000 C 08/19/16 61.0 12.10 15.60
RHT 160819C00061500 C 08/19/16 61.5 11.60 15.10
RHT 160819C00062000 C 08/19/16 62.0 11.10 14.10
RHT 160819C00062500 C 08/19/16 62.5 10.60 14.10
RHT 160819C00063000 C 08/19/16 63.0 10.10 13.60
RHT 160819C00063500 C 08/19/16 63.5 9.60 13.10
RHT 160819C00064000 C 08/19/16 64.0 9.10 12.60
RHT 160819C00064500 C 08/19/16 64.5 8.60 12.10
RHT 160819C00065000 C 08/19/16 65.0 8.30 11.70
RHT 160819C00065500 C 08/19/16 65.5 7.70 11.20
RHT 160819C00066000 C 08/19/16 66.0 7.30 10.70
RHT 160819C00066500 C 08/19/16 66.5 6.70 10.20
RHT 160819C00067000 C 08/19/16 67.0 6.20 9.70
RHT 160819C00067500 C 08/19/16 67.5 5.60 9.20
RHT 160819C00068000 C 08/19/16 68.0 5.30 8.80
RHT 160819C00068500 C 08/19/16 68.5 4.80 8.30
RHT 160819C00069000 C 08/19/16 69.0 4.40 7.80
RHT 160819C00069500 C 08/19/16 69.5 3.90 7.40
RHT 160819C00070000 C 08/19/16 70.0 4.40 5.80
RHT 160819C00070500 C 08/19/16 70.5 2.80 6.50
RHT 160819C00071000 C 08/19/16 71.0 3.50 4.80
RHT 160819C00071500 C 08/19/16 71.5 3.10 4.40
RHT 160819C00072000 C 08/19/16 72.0 2.90 4.10
RHT 160819C00072500 C 08/19/16 72.5 2.90 3.50
RHT 160819C00073000 C 08/19/16 73.0 2.80 3.10
RHT 160819C00073500 C 08/19/16 73.5 2.50 2.65
RHT 160819C00074000 C 08/19/16 74.0 2.10 2.40
RHT 160819C00074500 C 08/19/16 74.5 1.75 1.95
RHT 160819C00075000 C 08/19/16 75.0 1.50 1.70
RHT 160819C00075500 C 08/19/16 75.5 1.30 1.45
RHT 160819C00076000 C 08/19/16 76.0 0.95 1.20
RHT 160819C00076500 C 08/19/16 76.5 0.75 1.10
RHT 160819C00077000 C 08/19/16 77.0 0.60 0.90
RHT 160819C00077500 C 08/19/16 77.5 0.45 0.70
RHT 160819C00078000 C 08/19/16 78.0 0.35 0.65
RHT 160819C00078500 C 08/19/16 78.5 0.25 0.50
RHT 160819C00079000 C 08/19/16 79.0 0.10 0.35
RHT 160819C00079500 C 08/19/16 79.5 0.05 0.30
RHT 160819C00080000 C 08/19/16 80.0 0.05 0.20
RHT 160819C00080500 C 08/19/16 80.5 0.00 0.20
RHT 160819C00081000 C 08/19/16 81.0 0.00 0.20
RHT 160819C00081500 C 08/19/16 81.5 0.00 0.20
RHT 160819C00082000 C 08/19/16 82.0 0.00 0.15
RHT 160819C00082500 C 08/19/16 82.5 0.00 0.10
RHT 160819C00083000 C 08/19/16 83.0 0.00 0.15
RHT 160819C00083500 C 08/19/16 83.5 0.00 0.15
RHT 160819C00084000 C 08/19/16 84.0 0.00 0.15
RHT 160819C00084500 C 08/19/16 84.5 0.00 0.15
RHT 160819C00085000 C 08/19/16 85.0 0.00 0.15
RHT 160819C00086000 C 08/19/16 86.0 0.00 0.15
RHT 160819C00087000 C 08/19/16 87.0 0.00 0.15
RHT 160819C00087500 C 08/19/16 87.5 0.00 0.15
RHT 160819C00088000 C 08/19/16 88.0 0.00 0.15
RHT 160819C00089000 C 08/19/16 89.0 0.00 0.10
RHT 160819C00090000 C 08/19/16 90.0 0.00 0.15
RHT 160819C00095000 C 08/19/16 95.0 0.00 0.10
RHT 160819C00100000 C 08/19/16 100.0 0.00 0.15
RHT 160819C00105000 C 08/19/16 105.0 0.00 0.15
RHT 160819C00110000 C 08/19/16 110.0 0.00 0.15
RHT 160819P00040000 P 08/19/16 40.0 0.00 0.10
RHT 160819P00042500 P 08/19/16 42.5 0.00 0.15
RHT 160819P00045000 P 08/19/16 45.0 0.00 0.15
RHT 160819P00050000 P 08/19/16 50.0 0.00 0.15
RHT 160819P00055000 P 08/19/16 55.0 0.00 0.15
RHT 160819P00060000 P 08/19/16 60.0 0.00 0.15
RHT 160819P00060500 P 08/19/16 60.5 0.00 0.15
RHT 160819P00061000 P 08/19/16 61.0 0.00 0.15
RHT 160819P00061500 P 08/19/16 61.5 0.00 0.15
RHT 160819P00062000 P 08/19/16 62.0 0.00 0.15
RHT 160819P00062500 P 08/19/16 62.5 0.00 0.15
RHT 160819P00063000 P 08/19/16 63.0 0.00 0.15
RHT 160819P00063500 P 08/19/16 63.5 0.00 0.15
RHT 160819P00064000 P 08/19/16 64.0 0.00 0.15
RHT 160819P00064500 P 08/19/16 64.5 0.00 0.15
RHT 160819P00065000 P 08/19/16 65.0 0.00 0.20
RHT 160819P00065500 P 08/19/16 65.5 0.00 0.20
RHT 160819P00066000 P 08/19/16 66.0 0.00 0.20
RHT 160819P00066500 P 08/19/16 66.5 0.00 0.20
RHT 160819P00067000 P 08/19/16 67.0 0.00 0.20
RHT 160819P00067500 P 08/19/16 67.5 0.00 0.25
RHT 160819P00068000 P 08/19/16 68.0 0.05 0.25
RHT 160819P00068500 P 08/19/16 68.5 0.05 0.30
RHT 160819P00069000 P 08/19/16 69.0 0.10 0.35
RHT 160819P00069500 P 08/19/16 69.5 0.10 0.40
RHT 160819P00070000 P 08/19/16 70.0 0.15 0.40
RHT 160819P00070500 P 08/19/16 70.5 0.20 0.50
RHT 160819P00071000 P 08/19/16 71.0 0.25 0.55
RHT 160819P00071500 P 08/19/16 71.5 0.30 0.65
RHT 160819P00072000 P 08/19/16 72.0 0.35 0.70
RHT 160819P00072500 P 08/19/16 72.5 0.45 0.75
RHT 160819P00073000 P 08/19/16 73.0 0.55 0.85
RHT 160819P00073500 P 08/19/16 73.5 0.70 0.95
RHT 160819P00074000 P 08/19/16 74.0 0.85 1.15
RHT 160819P00074500 P 08/19/16 74.5 0.95 1.30
RHT 160819P00075000 P 08/19/16 75.0 1.20 1.50
RHT 160819P00075500 P 08/19/16 75.5 1.45 1.70
RHT 160819P00076000 P 08/19/16 76.0 1.65 1.95
RHT 160819P00076500 P 08/19/16 76.5 1.95 2.25
RHT 160819P00077000 P 08/19/16 77.0 2.30 2.55
RHT 160819P00077500 P 08/19/16 77.5 2.60 3.80
RHT 160819P00078000 P 08/19/16 78.0 2.95 4.20
RHT 160819P00078500 P 08/19/16 78.5 2.15 5.10
RHT 160819P00079000 P 08/19/16 79.0 2.85 6.20
RHT 160819P00079500 P 08/19/16 79.5 3.10 6.70
RHT 160819P00080000 P 08/19/16 80.0 4.70 6.10
RHT 160819P00080500 P 08/19/16 80.5 3.90 7.40
RHT 160819P00081000 P 08/19/16 81.0 4.40 7.90
RHT 160819P00081500 P 08/19/16 81.5 4.90 7.70
RHT 160819P00082000 P 08/19/16 82.0 5.40 8.20
RHT 160819P00082500 P 08/19/16 82.5 5.90 9.40
RHT 160819P00083000 P 08/19/16 83.0 6.40 9.90
RHT 160819P00083500 P 08/19/16 83.5 6.90 10.40
RHT 160819P00084000 P 08/19/16 84.0 7.40 10.90
RHT 160819P00084500 P 08/19/16 84.5 7.90 11.40
RHT 160819P00085000 P 08/19/16 85.0 8.40 11.90
RHT 160819P00086000 P 08/19/16 86.0 9.40 12.90
RHT 160819P00087000 P 08/19/16 87.0 10.40 13.90
RHT 160819P00087500 P 08/19/16 87.5 10.90 14.40
RHT 160819P00088000 P 08/19/16 88.0 11.40 14.90
RHT 160819P00089000 P 08/19/16 89.0 12.40 15.90
RHT 160819P00090000 P 08/19/16 90.0 13.90 16.90
RHT 160819P00095000 P 08/19/16 95.0 18.40 21.90
RHT 160819P00100000 P 08/19/16 100.0 23.40 26.90
RHT 160819P00105000 P 08/19/16 105.0 28.40 31.90
RHT 160819P00110000 P 08/19/16 110.0 34.50 36.80
RHT 160826C00040000 C 08/26/16 40.0 33.10 36.50
RHT 160826C00045000 C 08/26/16 45.0 27.90 31.60
RHT 160826C00050000 C 08/26/16 50.0 23.10 26.80
RHT 160826C00055000 C 08/26/16 55.0 18.10 21.80
RHT 160826C00060000 C 08/26/16 60.0 13.20 16.90
RHT 160826C00063000 C 08/26/16 63.0 9.90 13.70
RHT 160826C00063500 C 08/26/16 63.5 9.80 13.20
RHT 160826C00064000 C 08/26/16 64.0 9.30 12.70
RHT 160826C00064500 C 08/26/16 64.5 8.80 12.20
RHT 160826C00065000 C 08/26/16 65.0 8.20 11.70
RHT 160826C00065500 C 08/26/16 65.5 7.80 11.20
RHT 160826C00066000 C 08/26/16 66.0 7.30 10.80
RHT 160826C00066500 C 08/26/16 66.5 6.80 10.30
RHT 160826C00067000 C 08/26/16 67.0 6.30 9.80
RHT 160826C00067500 C 08/26/16 67.5 5.90 9.40
RHT 160826C00068000 C 08/26/16 68.0 5.40 8.90
RHT 160826C00068500 C 08/26/16 68.5 4.90 8.40
RHT 160826C00069000 C 08/26/16 69.0 4.50 8.00
RHT 160826C00069500 C 08/26/16 69.5 4.00 7.50
RHT 160826C00070000 C 08/26/16 70.0 3.60 7.10
RHT 160826C00070500 C 08/26/16 70.5 2.95 6.70
RHT 160826C00071000 C 08/26/16 71.0 2.55 5.60
RHT 160826C00071500 C 08/26/16 71.5 3.40 5.30
RHT 160826C00072000 C 08/26/16 72.0 3.30 4.30
RHT 160826C00072500 C 08/26/16 72.5 3.30 3.80
RHT 160826C00073000 C 08/26/16 73.0 3.00 3.40
RHT 160826C00073500 C 08/26/16 73.5 2.65 3.00
RHT 160826C00074000 C 08/26/16 74.0 2.30 2.55
RHT 160826C00074500 C 08/26/16 74.5 2.00 2.35
RHT 160826C00075000 C 08/26/16 75.0 1.65 2.10
RHT 160826C00075500 C 08/26/16 75.5 1.40 1.75
RHT 160826C00076000 C 08/26/16 76.0 1.15 1.45
RHT 160826C00076500 C 08/26/16 76.5 0.95 1.30
RHT 160826C00077000 C 08/26/16 77.0 0.75 1.10
RHT 160826C00077500 C 08/26/16 77.5 0.60 0.90
RHT 160826C00078000 C 08/26/16 78.0 0.50 0.75
RHT 160826C00078500 C 08/26/16 78.5 0.40 0.65
RHT 160826C00079000 C 08/26/16 79.0 0.30 0.55
RHT 160826C00079500 C 08/26/16 79.5 0.10 0.45
RHT 160826C00080000 C 08/26/16 80.0 0.05 0.35
RHT 160826C00081000 C 08/26/16 81.0 0.00 0.30
RHT 160826C00082000 C 08/26/16 82.0 0.00 0.25
RHT 160826C00083000 C 08/26/16 83.0 0.00 0.20
RHT 160826C00084000 C 08/26/16 84.0 0.00 0.20
RHT 160826C00085000 C 08/26/16 85.0 0.00 0.20
RHT 160826C00090000 C 08/26/16 90.0 0.00 0.15
RHT 160826C00095000 C 08/26/16 95.0 0.00 0.20
RHT 160826C00100000 C 08/26/16 100.0 0.00 0.15
RHT 160826C00105000 C 08/26/16 105.0 0.00 0.15
RHT 160826C00110000 C 08/26/16 110.0 0.00 0.15
RHT 160826P00040000 P 08/26/16 40.0 0.00 0.15
RHT 160826P00045000 P 08/26/16 45.0 0.00 0.15
RHT 160826P00050000 P 08/26/16 50.0 0.00 0.20
RHT 160826P00055000 P 08/26/16 55.0 0.00 0.15
RHT 160826P00060000 P 08/26/16 60.0 0.00 0.20
RHT 160826P00063000 P 08/26/16 63.0 0.00 2.15
RHT 160826P00063500 P 08/26/16 63.5 0.00 0.25
RHT 160826P00064000 P 08/26/16 64.0 0.00 0.25
RHT 160826P00064500 P 08/26/16 64.5 0.00 0.25
RHT 160826P00065000 P 08/26/16 65.0 0.00 0.25
RHT 160826P00065500 P 08/26/16 65.5 0.00 0.50
RHT 160826P00066000 P 08/26/16 66.0 0.00 0.30
RHT 160826P00066500 P 08/26/16 66.5 0.00 0.35
RHT 160826P00067000 P 08/26/16 67.0 0.05 0.40
RHT 160826P00067500 P 08/26/16 67.5 0.05 0.45
RHT 160826P00068000 P 08/26/16 68.0 0.10 0.50
RHT 160826P00068500 P 08/26/16 68.5 0.10 0.55
RHT 160826P00069000 P 08/26/16 69.0 0.15 0.60
RHT 160826P00069500 P 08/26/16 69.5 0.20 0.70
RHT 160826P00070000 P 08/26/16 70.0 0.25 0.80
RHT 160826P00070500 P 08/26/16 70.5 0.30 0.90
RHT 160826P00071000 P 08/26/16 71.0 0.40 0.85
RHT 160826P00071500 P 08/26/16 71.5 0.45 0.85
RHT 160826P00072000 P 08/26/16 72.0 0.55 0.90
RHT 160826P00072500 P 08/26/16 72.5 0.65 0.90
RHT 160826P00073000 P 08/26/16 73.0 0.75 1.05
RHT 160826P00073500 P 08/26/16 73.5 0.85 1.15
RHT 160826P00074000 P 08/26/16 74.0 1.05 1.35
RHT 160826P00074500 P 08/26/16 74.5 1.20 1.50
RHT 160826P00075000 P 08/26/16 75.0 1.45 1.70
RHT 160826P00075500 P 08/26/16 75.5 1.65 1.95
RHT 160826P00076000 P 08/26/16 76.0 1.85 2.20
RHT 160826P00076500 P 08/26/16 76.5 2.15 2.45
RHT 160826P00077000 P 08/26/16 77.0 2.45 2.80
RHT 160826P00077500 P 08/26/16 77.5 2.75 4.00
RHT 160826P00078000 P 08/26/16 78.0 1.85 5.60
RHT 160826P00078500 P 08/26/16 78.5 2.25 5.80
RHT 160826P00079000 P 08/26/16 79.0 2.65 6.30
RHT 160826P00079500 P 08/26/16 79.5 3.30 6.80
RHT 160826P00080000 P 08/26/16 80.0 3.60 7.00
RHT 160826P00081000 P 08/26/16 81.0 4.50 8.00
RHT 160826P00082000 P 08/26/16 82.0 5.40 8.90
RHT 160826P00083000 P 08/26/16 83.0 6.40 9.90
RHT 160826P00084000 P 08/26/16 84.0 7.40 10.90
RHT 160826P00085000 P 08/26/16 85.0 8.40 11.90
RHT 160826P00090000 P 08/26/16 90.0 13.40 17.00
RHT 160826P00095000 P 08/26/16 95.0 18.40 22.20
RHT 160826P00100000 P 08/26/16 100.0 23.30 27.10
RHT 160826P00105000 P 08/26/16 105.0 28.40 32.20
RHT 160826P00110000 P 08/26/16 110.0 33.80 37.20
RHT 160902C00040000 C 09/02/16 40.0 33.00 36.50
RHT 160902C00045000 C 09/02/16 45.0 28.00 31.60
RHT 160902C00050000 C 09/02/16 50.0 22.90 26.90
RHT 160902C00055000 C 09/02/16 55.0 18.20 21.30
RHT 160902C00060000 C 09/02/16 60.0 13.20 16.70
RHT 160902C00063000 C 09/02/16 63.0 10.30 12.90
RHT 160902C00064000 C 09/02/16 64.0 9.30 12.20
RHT 160902C00065000 C 09/02/16 65.0 8.30 11.80
RHT 160902C00066000 C 09/02/16 66.0 7.40 9.80
RHT 160902C00066500 C 09/02/16 66.5 7.30 9.20
RHT 160902C00067000 C 09/02/16 67.0 6.90 9.00
RHT 160902C00067500 C 09/02/16 67.5 6.00 8.80
RHT 160902C00068000 C 09/02/16 68.0 5.60 8.40
RHT 160902C00068500 C 09/02/16 68.5 4.80 7.90
RHT 160902C00069000 C 09/02/16 69.0 4.30 8.10
RHT 160902C00069500 C 09/02/16 69.5 3.90 7.00
RHT 160902C00070000 C 09/02/16 70.0 3.70 6.60
RHT 160902C00070500 C 09/02/16 70.5 3.20 6.20
RHT 160902C00071000 C 09/02/16 71.0 2.60 6.50
RHT 160902C00071500 C 09/02/16 71.5 3.70 6.10
RHT 160902C00072000 C 09/02/16 72.0 3.70 4.40
RHT 160902C00072500 C 09/02/16 72.5 3.60 3.90
RHT 160902C00073000 C 09/02/16 73.0 3.20 3.60
RHT 160902C00073500 C 09/02/16 73.5 2.85 3.20
RHT 160902C00074000 C 09/02/16 74.0 2.50 2.90
RHT 160902C00074500 C 09/02/16 74.5 2.20 2.55
RHT 160902C00075000 C 09/02/16 75.0 1.90 2.20
RHT 160902C00075500 C 09/02/16 75.5 1.60 1.95
RHT 160902C00076000 C 09/02/16 76.0 1.35 1.70
RHT 160902C00076500 C 09/02/16 76.5 1.15 1.50
RHT 160902C00077000 C 09/02/16 77.0 0.95 1.30
RHT 160902C00077500 C 09/02/16 77.5 0.80 1.15
RHT 160902C00078000 C 09/02/16 78.0 0.65 1.00
RHT 160902C00078500 C 09/02/16 78.5 0.50 0.85
RHT 160902C00079000 C 09/02/16 79.0 0.40 0.75
RHT 160902C00079500 C 09/02/16 79.5 0.20 0.60
RHT 160902C00080000 C 09/02/16 80.0 0.10 0.55
RHT 160902C00080500 C 09/02/16 80.5 0.10 0.50
RHT 160902C00081000 C 09/02/16 81.0 0.05 0.40
RHT 160902C00082000 C 09/02/16 82.0 0.00 0.50
RHT 160902C00083000 C 09/02/16 83.0 0.00 0.45
RHT 160902C00084000 C 09/02/16 84.0 0.00 0.20
RHT 160902C00085000 C 09/02/16 85.0 0.00 0.40
RHT 160902C00090000 C 09/02/16 90.0 0.00 0.45
RHT 160902C00095000 C 09/02/16 95.0 0.00 0.45
RHT 160902C00100000 C 09/02/16 100.0 0.00 0.45
RHT 160902C00105000 C 09/02/16 105.0 0.00 0.50
RHT 160902C00110000 C 09/02/16 110.0 0.00 0.45
RHT 160902P00040000 P 09/02/16 40.0 0.00 0.20
RHT 160902P00045000 P 09/02/16 45.0 0.00 0.45
RHT 160902P00050000 P 09/02/16 50.0 0.00 0.45
RHT 160902P00055000 P 09/02/16 55.0 0.00 0.15
RHT 160902P00060000 P 09/02/16 60.0 0.00 1.70
RHT 160902P00063000 P 09/02/16 63.0 0.00 0.50
RHT 160902P00064000 P 09/02/16 64.0 0.00 0.50
RHT 160902P00065000 P 09/02/16 65.0 0.05 0.50
RHT 160902P00066000 P 09/02/16 66.0 0.05 0.45
RHT 160902P00066500 P 09/02/16 66.5 0.10 0.50
RHT 160902P00067000 P 09/02/16 67.0 0.10 0.55
RHT 160902P00067500 P 09/02/16 67.5 0.15 0.60
RHT 160902P00068000 P 09/02/16 68.0 0.20 0.70
RHT 160902P00068500 P 09/02/16 68.5 0.20 0.70
RHT 160902P00069000 P 09/02/16 69.0 0.25 0.85
RHT 160902P00069500 P 09/02/16 69.5 0.30 0.90
RHT 160902P00070000 P 09/02/16 70.0 0.40 0.95
RHT 160902P00070500 P 09/02/16 70.5 0.45 0.95
RHT 160902P00071000 P 09/02/16 71.0 0.50 0.95
RHT 160902P00071500 P 09/02/16 71.5 0.60 1.00
RHT 160902P00072000 P 09/02/16 72.0 0.70 1.10
RHT 160902P00072500 P 09/02/16 72.5 0.75 1.10
RHT 160902P00073000 P 09/02/16 73.0 0.90 1.30
RHT 160902P00073500 P 09/02/16 73.5 1.05 1.35
RHT 160902P00074000 P 09/02/16 74.0 1.20 1.55
RHT 160902P00074500 P 09/02/16 74.5 1.40 1.75
RHT 160902P00075000 P 09/02/16 75.0 1.65 1.95
RHT 160902P00075500 P 09/02/16 75.5 1.85 2.15
RHT 160902P00076000 P 09/02/16 76.0 2.05 2.40
RHT 160902P00076500 P 09/02/16 76.5 2.40 2.70
RHT 160902P00077000 P 09/02/16 77.0 2.60 3.00
RHT 160902P00077500 P 09/02/16 77.5 2.90 5.40
RHT 160902P00078000 P 09/02/16 78.0 2.05 5.70
RHT 160902P00078500 P 09/02/16 78.5 3.00 6.10
RHT 160902P00079000 P 09/02/16 79.0 3.50 6.50
RHT 160902P00079500 P 09/02/16 79.5 3.80 6.90
RHT 160902P00080000 P 09/02/16 80.0 4.30 7.40
RHT 160902P00080500 P 09/02/16 80.5 4.10 7.60
RHT 160902P00081000 P 09/02/16 81.0 5.60 8.00
RHT 160902P00082000 P 09/02/16 82.0 6.10 9.00
RHT 160902P00083000 P 09/02/16 83.0 7.00 10.00
RHT 160902P00084000 P 09/02/16 84.0 7.40 10.90
RHT 160902P00085000 P 09/02/16 85.0 8.50 12.10
RHT 160902P00090000 P 09/02/16 90.0 13.40 17.00
RHT 160902P00095000 P 09/02/16 95.0 18.30 22.00
RHT 160902P00100000 P 09/02/16 100.0 23.30 27.00
RHT 160902P00105000 P 09/02/16 105.0 28.40 32.00
RHT 160902P00110000 P 09/02/16 110.0 34.10 37.00
RHT 160909C00040000 C 09/09/16 40.0 33.10 36.80
RHT 160909C00045000 C 09/09/16 45.0 28.00 32.40
RHT 160909C00050000 C 09/09/16 50.0 23.00 26.60
RHT 160909C00055000 C 09/09/16 55.0 18.10 21.70
RHT 160909C00060000 C 09/09/16 60.0 13.20 16.30
RHT 160909C00065000 C 09/09/16 65.0 8.40 10.90
RHT 160909C00066500 C 09/09/16 66.5 7.60 9.70
RHT 160909C00067000 C 09/09/16 67.0 6.40 9.40
RHT 160909C00067500 C 09/09/16 67.5 6.10 9.60
RHT 160909C00068000 C 09/09/16 68.0 5.40 8.00
RHT 160909C00068500 C 09/09/16 68.5 5.20 7.40
RHT 160909C00069000 C 09/09/16 69.0 5.40 7.60
RHT 160909C00069500 C 09/09/16 69.5 5.10 6.70
RHT 160909C00070000 C 09/09/16 70.0 3.60 7.40
RHT 160909C00070500 C 09/09/16 70.5 3.40 5.80
RHT 160909C00071000 C 09/09/16 71.0 2.95 6.00
RHT 160909C00071500 C 09/09/16 71.5 3.90 5.70
RHT 160909C00072000 C 09/09/16 72.0 3.80 5.20
RHT 160909C00072500 C 09/09/16 72.5 3.70 4.10
RHT 160909C00073000 C 09/09/16 73.0 3.30 3.80
RHT 160909C00073500 C 09/09/16 73.5 3.00 3.50
RHT 160909C00074000 C 09/09/16 74.0 2.65 3.10
RHT 160909C00074500 C 09/09/16 74.5 2.30 2.80
RHT 160909C00075000 C 09/09/16 75.0 2.00 2.45
RHT 160909C00075500 C 09/09/16 75.5 1.75 2.30
RHT 160909C00076000 C 09/09/16 76.0 1.50 1.90
RHT 160909C00076500 C 09/09/16 76.5 1.25 1.75
RHT 160909C00077000 C 09/09/16 77.0 1.05 1.55
RHT 160909C00077500 C 09/09/16 77.5 0.90 1.35
RHT 160909C00078000 C 09/09/16 78.0 0.75 1.20
RHT 160909C00078500 C 09/09/16 78.5 0.60 0.95
RHT 160909C00079000 C 09/09/16 79.0 0.50 0.90
RHT 160909C00079500 C 09/09/16 79.5 0.40 0.75
RHT 160909C00080000 C 09/09/16 80.0 0.25 0.70
RHT 160909C00080500 C 09/09/16 80.5 0.10 0.60
RHT 160909C00081000 C 09/09/16 81.0 0.10 0.50
RHT 160909C00082000 C 09/09/16 82.0 0.00 0.40
RHT 160909C00083000 C 09/09/16 83.0 0.00 0.50
RHT 160909C00084000 C 09/09/16 84.0 0.00 0.45
RHT 160909C00085000 C 09/09/16 85.0 0.00 0.50
RHT 160909C00090000 C 09/09/16 90.0 0.00 0.45
RHT 160909C00095000 C 09/09/16 95.0 0.00 2.00
RHT 160909C00100000 C 09/09/16 100.0 0.00 0.45
RHT 160909C00105000 C 09/09/16 105.0 0.00 2.10
RHT 160909C00110000 C 09/09/16 110.0 0.00 0.45
RHT 160909P00040000 P 09/09/16 40.0 0.00 0.45
RHT 160909P00045000 P 09/09/16 45.0 0.00 0.45
RHT 160909P00050000 P 09/09/16 50.0 0.00 0.85
RHT 160909P00055000 P 09/09/16 55.0 0.00 0.45
RHT 160909P00060000 P 09/09/16 60.0 0.00 0.50
RHT 160909P00065000 P 09/09/16 65.0 0.10 0.50
RHT 160909P00066500 P 09/09/16 66.5 0.05 0.50
RHT 160909P00067000 P 09/09/16 67.0 0.15 0.55
RHT 160909P00067500 P 09/09/16 67.5 0.15 0.65
RHT 160909P00068000 P 09/09/16 68.0 0.20 0.70
RHT 160909P00068500 P 09/09/16 68.5 0.25 0.70
RHT 160909P00069000 P 09/09/16 69.0 0.40 0.75
RHT 160909P00069500 P 09/09/16 69.5 0.45 0.85
RHT 160909P00070000 P 09/09/16 70.0 0.50 0.95
RHT 160909P00070500 P 09/09/16 70.5 0.60 1.00
RHT 160909P00071000 P 09/09/16 71.0 0.65 1.00
RHT 160909P00071500 P 09/09/16 71.5 0.75 1.10
RHT 160909P00072000 P 09/09/16 72.0 0.75 1.20
RHT 160909P00072500 P 09/09/16 72.5 1.00 1.35
RHT 160909P00073000 P 09/09/16 73.0 0.95 1.50
RHT 160909P00073500 P 09/09/16 73.5 1.25 1.65
RHT 160909P00074000 P 09/09/16 74.0 1.40 1.80
RHT 160909P00074500 P 09/09/16 74.5 1.60 2.00
RHT 160909P00075000 P 09/09/16 75.0 1.80 2.20
RHT 160909P00075500 P 09/09/16 75.5 2.05 2.45
RHT 160909P00076000 P 09/09/16 76.0 2.25 2.70
RHT 160909P00076500 P 09/09/16 76.5 2.45 2.95
RHT 160909P00077000 P 09/09/16 77.0 2.75 3.30
RHT 160909P00077500 P 09/09/16 77.5 3.10 5.70
RHT 160909P00078000 P 09/09/16 78.0 3.50 6.00
RHT 160909P00078500 P 09/09/16 78.5 3.30 6.40
RHT 160909P00079000 P 09/09/16 79.0 3.10 6.60
RHT 160909P00079500 P 09/09/16 79.5 3.30 7.20
RHT 160909P00080000 P 09/09/16 80.0 4.40 7.60
RHT 160909P00080500 P 09/09/16 80.5 4.80 7.70
RHT 160909P00081000 P 09/09/16 81.0 4.60 8.10
RHT 160909P00082000 P 09/09/16 82.0 6.20 9.10
RHT 160909P00083000 P 09/09/16 83.0 7.50 10.00
RHT 160909P00084000 P 09/09/16 84.0 8.40 11.00
RHT 160909P00085000 P 09/09/16 85.0 8.50 12.10
RHT 160909P00090000 P 09/09/16 90.0 13.40 17.00
RHT 160909P00095000 P 09/09/16 95.0 18.30 22.00
RHT 160909P00100000 P 09/09/16 100.0 23.30 27.00
RHT 160909P00105000 P 09/09/16 105.0 28.30 32.00
RHT 160909P00110000 P 09/09/16 110.0 33.10 37.10
RHT 160916C00032500 C 09/16/16 32.5 40.60 44.10
RHT 160916C00035000 C 09/16/16 35.0 38.10 41.60
RHT 160916C00037500 C 09/16/16 37.5 35.60 39.10
RHT 160916C00040000 C 09/16/16 40.0 33.10 36.60
RHT 160916C00042500 C 09/16/16 42.5 30.60 34.10
RHT 160916C00045000 C 09/16/16 45.0 28.20 31.30
RHT 160916C00047500 C 09/16/16 47.5 25.70 28.80
RHT 160916C00050000 C 09/16/16 50.0 23.20 26.60
RHT 160916C00052500 C 09/16/16 52.5 20.70 24.20
RHT 160916C00055000 C 09/16/16 55.0 18.40 20.60
RHT 160916C00057500 C 09/16/16 57.5 15.50 19.20
RHT 160916C00060000 C 09/16/16 60.0 13.80 15.70
RHT 160916C00062500 C 09/16/16 62.5 11.60 13.20
RHT 160916C00065000 C 09/16/16 65.0 9.00 11.10
RHT 160916C00067500 C 09/16/16 67.5 6.70 8.40
RHT 160916C00070000 C 09/16/16 70.0 5.10 6.30
RHT 160916C00072500 C 09/16/16 72.5 3.80 4.30
RHT 160916C00075000 C 09/16/16 75.0 2.20 2.65
RHT 160916C00077500 C 09/16/16 77.5 1.30 1.55
RHT 160916C00080000 C 09/16/16 80.0 0.45 0.85
RHT 160916C00082500 C 09/16/16 82.5 0.15 0.40
RHT 160916C00085000 C 09/16/16 85.0 0.05 0.25
RHT 160916C00087500 C 09/16/16 87.5 0.00 0.15
RHT 160916C00090000 C 09/16/16 90.0 0.00 0.15
RHT 160916C00095000 C 09/16/16 95.0 0.00 0.15
RHT 160916C00100000 C 09/16/16 100.0 0.00 0.15
RHT 160916C00105000 C 09/16/16 105.0 0.00 0.15
RHT 160916C00110000 C 09/16/16 110.0 0.00 0.15
RHT 160916P00032500 P 09/16/16 32.5 0.00 0.15
RHT 160916P00035000 P 09/16/16 35.0 0.00 2.15
RHT 160916P00037500 P 09/16/16 37.5 0.00 2.15
RHT 160916P00040000 P 09/16/16 40.0 0.00 0.15
RHT 160916P00042500 P 09/16/16 42.5 0.00 1.65
RHT 160916P00045000 P 09/16/16 45.0 0.00 0.15
RHT 160916P00047500 P 09/16/16 47.5 0.00 0.15
RHT 160916P00050000 P 09/16/16 50.0 0.00 0.15
RHT 160916P00052500 P 09/16/16 52.5 0.00 0.15
RHT 160916P00055000 P 09/16/16 55.0 0.00 0.15
RHT 160916P00057500 P 09/16/16 57.5 0.00 0.15
RHT 160916P00060000 P 09/16/16 60.0 0.00 0.20
RHT 160916P00062500 P 09/16/16 62.5 0.05 0.30
RHT 160916P00065000 P 09/16/16 65.0 0.15 0.40
RHT 160916P00067500 P 09/16/16 67.5 0.35 0.60
RHT 160916P00070000 P 09/16/16 70.0 0.75 1.05
RHT 160916P00072500 P 09/16/16 72.5 1.20 1.80
RHT 160916P00075000 P 09/16/16 75.0 2.10 2.35
RHT 160916P00077500 P 09/16/16 77.5 3.20 4.60
RHT 160916P00080000 P 09/16/16 80.0 5.10 6.60
RHT 160916P00082500 P 09/16/16 82.5 7.20 9.20
RHT 160916P00085000 P 09/16/16 85.0 8.40 11.90
RHT 160916P00087500 P 09/16/16 87.5 10.90 14.40
RHT 160916P00090000 P 09/16/16 90.0 13.90 16.90
RHT 160916P00095000 P 09/16/16 95.0 18.40 21.90
RHT 160916P00100000 P 09/16/16 100.0 23.40 26.90
RHT 160916P00105000 P 09/16/16 105.0 28.40 31.90
RHT 160916P00110000 P 09/16/16 110.0 34.30 36.90
RHT 161216C00037500 C 12/16/16 37.5 35.70 38.40
RHT 161216C00040000 C 12/16/16 40.0 33.30 36.70
RHT 161216C00042500 C 12/16/16 42.5 30.80 34.20
RHT 161216C00045000 C 12/16/16 45.0 28.30 31.80
RHT 161216C00047500 C 12/16/16 47.5 25.90 29.40
RHT 161216C00050000 C 12/16/16 50.0 23.40 26.90
RHT 161216C00055000 C 12/16/16 55.0 18.80 22.20
RHT 161216C00060000 C 12/16/16 60.0 14.20 17.60
RHT 161216C00062500 C 12/16/16 62.5 11.70 15.50
RHT 161216C00065000 C 12/16/16 65.0 9.70 13.50
RHT 161216C00067500 C 12/16/16 67.5 9.10 10.20
RHT 161216C00070000 C 12/16/16 70.0 7.70 8.60
RHT 161216C00072500 C 12/16/16 72.5 5.90 6.70
RHT 161216C00075000 C 12/16/16 75.0 4.40 5.50
RHT 161216C00077500 C 12/16/16 77.5 3.20 4.00
RHT 161216C00080000 C 12/16/16 80.0 2.30 3.20
RHT 161216C00082500 C 12/16/16 82.5 1.80 2.40
RHT 161216C00085000 C 12/16/16 85.0 1.25 1.65
RHT 161216C00087500 C 12/16/16 87.5 0.75 1.15
RHT 161216C00090000 C 12/16/16 90.0 0.45 0.85
RHT 161216C00095000 C 12/16/16 95.0 0.10 0.40
RHT 161216C00100000 C 12/16/16 100.0 0.00 0.55
RHT 161216C00105000 C 12/16/16 105.0 0.00 0.50
RHT 161216C00110000 C 12/16/16 110.0 0.00 0.20
RHT 161216P00037500 P 12/16/16 37.5 0.00 0.20
RHT 161216P00040000 P 12/16/16 40.0 0.00 0.25
RHT 161216P00042500 P 12/16/16 42.5 0.00 0.30
RHT 161216P00045000 P 12/16/16 45.0 0.00 0.30
RHT 161216P00047500 P 12/16/16 47.5 0.05 0.40
RHT 161216P00050000 P 12/16/16 50.0 0.15 0.45
RHT 161216P00055000 P 12/16/16 55.0 0.35 0.75
RHT 161216P00060000 P 12/16/16 60.0 0.65 1.20
RHT 161216P00062500 P 12/16/16 62.5 1.05 1.55
RHT 161216P00065000 P 12/16/16 65.0 1.45 1.95
RHT 161216P00067500 P 12/16/16 67.5 1.90 2.30
RHT 161216P00070000 P 12/16/16 70.0 2.60 3.30
RHT 161216P00072500 P 12/16/16 72.5 3.40 4.10
RHT 161216P00075000 P 12/16/16 75.0 4.50 5.20
RHT 161216P00077500 P 12/16/16 77.5 5.70 6.40
RHT 161216P00080000 P 12/16/16 80.0 7.20 7.90
RHT 161216P00082500 P 12/16/16 82.5 8.90 9.80
RHT 161216P00085000 P 12/16/16 85.0 9.60 13.10
RHT 161216P00087500 P 12/16/16 87.5 12.20 15.30
RHT 161216P00090000 P 12/16/16 90.0 13.90 17.40
RHT 161216P00095000 P 12/16/16 95.0 18.50 22.00
RHT 161216P00100000 P 12/16/16 100.0 23.40 26.90
RHT 161216P00105000 P 12/16/16 105.0 28.40 31.90
RHT 161216P00110000 P 12/16/16 110.0 33.90 36.40
RHT 170120C00032500 C 01/20/17 32.5 40.70 43.70
RHT 170120C00035000 C 01/20/17 35.0 38.20 41.30
RHT 170120C00037500 C 01/20/17 37.5 35.80 38.90
RHT 170120C00040000 C 01/20/17 40.0 33.30 36.80
RHT 170120C00042500 C 01/20/17 42.5 30.90 34.00
RHT 170120C00045000 C 01/20/17 45.0 28.40 31.90
RHT 170120C00047500 C 01/20/17 47.5 26.00 29.50
RHT 170120C00050000 C 01/20/17 50.0 24.00 26.10
RHT 170120C00052500 C 01/20/17 52.5 21.10 24.00
RHT 170120C00055000 C 01/20/17 55.0 19.10 21.60
RHT 170120C00057500 C 01/20/17 57.5 16.50 19.60
RHT 170120C00060000 C 01/20/17 60.0 15.30 17.20
RHT 170120C00062500 C 01/20/17 62.5 12.30 15.30
RHT 170120C00065000 C 01/20/17 65.0 12.00 12.80
RHT 170120C00067500 C 01/20/17 67.5 10.20 10.80
RHT 170120C00070000 C 01/20/17 70.0 8.50 9.20
RHT 170120C00072500 C 01/20/17 72.5 6.90 7.60
RHT 170120C00075000 C 01/20/17 75.0 5.50 6.00
RHT 170120C00077500 C 01/20/17 77.5 4.30 4.80
RHT 170120C00080000 C 01/20/17 80.0 3.30 3.70
RHT 170120C00082500 C 01/20/17 82.5 2.50 2.95
RHT 170120C00085000 C 01/20/17 85.0 1.80 2.20
RHT 170120C00087500 C 01/20/17 87.5 1.30 1.60
RHT 170120C00090000 C 01/20/17 90.0 0.95 1.40
RHT 170120C00095000 C 01/20/17 95.0 0.45 0.70
RHT 170120C00100000 C 01/20/17 100.0 0.20 0.45
RHT 170120C00105000 C 01/20/17 105.0 0.10 0.30
RHT 170120C00110000 C 01/20/17 110.0 0.00 0.20
RHT 170120C00115000 C 01/20/17 115.0 0.00 0.15
RHT 170120C00120000 C 01/20/17 120.0 0.00 0.10
RHT 170120P00032500 P 01/20/17 32.5 0.00 0.10
RHT 170120P00035000 P 01/20/17 35.0 0.00 0.10
RHT 170120P00037500 P 01/20/17 37.5 0.00 0.15
RHT 170120P00040000 P 01/20/17 40.0 0.00 0.20
RHT 170120P00042500 P 01/20/17 42.5 0.05 0.30
RHT 170120P00045000 P 01/20/17 45.0 0.10 0.40
RHT 170120P00047500 P 01/20/17 47.5 0.15 0.50
RHT 170120P00050000 P 01/20/17 50.0 0.25 0.60
RHT 170120P00052500 P 01/20/17 52.5 0.40 0.75
RHT 170120P00055000 P 01/20/17 55.0 0.55 0.95
RHT 170120P00057500 P 01/20/17 57.5 0.80 1.20
RHT 170120P00060000 P 01/20/17 60.0 1.05 1.50
RHT 170120P00062500 P 01/20/17 62.5 1.45 1.90
RHT 170120P00065000 P 01/20/17 65.0 1.95 2.20
RHT 170120P00067500 P 01/20/17 67.5 2.55 2.80
RHT 170120P00070000 P 01/20/17 70.0 3.20 3.60
RHT 170120P00072500 P 01/20/17 72.5 4.10 4.50
RHT 170120P00075000 P 01/20/17 75.0 5.20 5.60
RHT 170120P00077500 P 01/20/17 77.5 6.50 6.80
RHT 170120P00080000 P 01/20/17 80.0 7.90 8.30
RHT 170120P00082500 P 01/20/17 82.5 9.60 10.10
RHT 170120P00085000 P 01/20/17 85.0 11.40 12.20
RHT 170120P00087500 P 01/20/17 87.5 13.30 14.10
RHT 170120P00090000 P 01/20/17 90.0 15.30 16.90
RHT 170120P00095000 P 01/20/17 95.0 19.90 22.20
RHT 170120P00100000 P 01/20/17 100.0 24.40 26.50
RHT 170120P00105000 P 01/20/17 105.0 29.10 31.60
RHT 170120P00110000 P 01/20/17 110.0 33.40 36.90
RHT 170120P00115000 P 01/20/17 115.0 38.40 41.90
RHT 170120P00120000 P 01/20/17 120.0 43.80 46.80
RHT 170317C00037500 C 03/17/17 37.5 35.90 39.00
RHT 170317C00040000 C 03/17/17 40.0 33.40 36.90
RHT 170317C00042500 C 03/17/17 42.5 31.00 34.40
RHT 170317C00045000 C 03/17/17 45.0 28.60 32.10
RHT 170317C00047500 C 03/17/17 47.5 26.30 29.40
RHT 170317C00050000 C 03/17/17 50.0 23.90 27.30
RHT 170317C00055000 C 03/17/17 55.0 19.30 22.80
RHT 170317C00060000 C 03/17/17 60.0 15.10 18.60
RHT 170317C00065000 C 03/17/17 65.0 12.60 13.40
RHT 170317C00067500 C 03/17/17 67.5 10.80 11.80
RHT 170317C00070000 C 03/17/17 70.0 9.10 9.90
RHT 170317C00072500 C 03/17/17 72.5 7.60 8.30
RHT 170317C00075000 C 03/17/17 75.0 6.30 6.90
RHT 170317C00077500 C 03/17/17 77.5 5.10 5.60
RHT 170317C00080000 C 03/17/17 80.0 4.00 4.60
RHT 170317C00082500 C 03/17/17 82.5 3.10 3.70
RHT 170317C00085000 C 03/17/17 85.0 2.40 2.90
RHT 170317C00090000 C 03/17/17 90.0 1.35 1.75
RHT 170317C00095000 C 03/17/17 95.0 0.70 1.20
RHT 170317C00100000 C 03/17/17 100.0 0.35 0.65
RHT 170317C00105000 C 03/17/17 105.0 0.20 0.50
RHT 170317C00110000 C 03/17/17 110.0 0.10 0.30
RHT 170317P00037500 P 03/17/17 37.5 0.05 0.25
RHT 170317P00040000 P 03/17/17 40.0 0.10 0.35
RHT 170317P00042500 P 03/17/17 42.5 0.15 0.40
RHT 170317P00045000 P 03/17/17 45.0 0.20 0.55
RHT 170317P00047500 P 03/17/17 47.5 0.25 0.65
RHT 170317P00050000 P 03/17/17 50.0 0.40 0.80
RHT 170317P00055000 P 03/17/17 55.0 0.80 1.25
RHT 170317P00060000 P 03/17/17 60.0 1.50 1.85
RHT 170317P00065000 P 03/17/17 65.0 2.50 2.75
RHT 170317P00067500 P 03/17/17 67.5 3.10 3.50
RHT 170317P00070000 P 03/17/17 70.0 3.90 4.30
RHT 170317P00072500 P 03/17/17 72.5 4.90 5.30
RHT 170317P00075000 P 03/17/17 75.0 6.00 6.50
RHT 170317P00077500 P 03/17/17 77.5 7.20 7.80
RHT 170317P00080000 P 03/17/17 80.0 8.60 9.20
RHT 170317P00082500 P 03/17/17 82.5 10.20 10.80
RHT 170317P00085000 P 03/17/17 85.0 12.00 12.50
RHT 170317P00090000 P 03/17/17 90.0 15.30 18.30
RHT 170317P00095000 P 03/17/17 95.0 19.00 22.40
RHT 170317P00100000 P 03/17/17 100.0 23.60 27.10
RHT 170317P00105000 P 03/17/17 105.0 28.80 31.90
RHT 170317P00110000 P 03/17/17 110.0 34.30 36.80
RHT 170616C00037500 C 06/16/17 37.5 35.80 39.40
RHT 170616C00040000 C 06/16/17 40.0 33.30 37.20
RHT 170616C00042500 C 06/16/17 42.5 30.90 34.60
RHT 170616C00045000 C 06/16/17 45.0 28.50 32.10
RHT 170616C00047500 C 06/16/17 47.5 26.30 30.20
RHT 170616C00050000 C 06/16/17 50.0 24.10 27.50
RHT 170616C00055000 C 06/16/17 55.0 19.70 23.60
RHT 170616C00060000 C 06/16/17 60.0 15.50 19.50
RHT 170616C00065000 C 06/16/17 65.0 13.70 14.70
RHT 170616C00067500 C 06/16/17 67.5 12.00 12.80
RHT 170616C00070000 C 06/16/17 70.0 10.40 11.20
RHT 170616C00072500 C 06/16/17 72.5 8.90 9.70
RHT 170616C00075000 C 06/16/17 75.0 7.60 8.60
RHT 170616C00077500 C 06/16/17 77.5 6.40 7.10
RHT 170616C00080000 C 06/16/17 80.0 5.30 6.00
RHT 170616C00082500 C 06/16/17 82.5 4.40 5.10
RHT 170616C00085000 C 06/16/17 85.0 3.60 4.20
RHT 170616C00090000 C 06/16/17 90.0 2.35 2.85
RHT 170616C00095000 C 06/16/17 95.0 1.45 1.95
RHT 170616C00100000 C 06/16/17 100.0 0.85 1.35
RHT 170616C00105000 C 06/16/17 105.0 0.55 0.95
RHT 170616C00110000 C 06/16/17 110.0 0.30 0.65
RHT 170616P00037500 P 06/16/17 37.5 0.15 0.45
RHT 170616P00040000 P 06/16/17 40.0 0.20 0.55
RHT 170616P00042500 P 06/16/17 42.5 0.30 0.70
RHT 170616P00045000 P 06/16/17 45.0 0.45 0.85
RHT 170616P00047500 P 06/16/17 47.5 0.60 1.00
RHT 170616P00050000 P 06/16/17 50.0 0.80 1.25
RHT 170616P00055000 P 06/16/17 55.0 1.40 1.90
RHT 170616P00060000 P 06/16/17 60.0 2.25 2.80
RHT 170616P00065000 P 06/16/17 65.0 3.50 3.90
RHT 170616P00067500 P 06/16/17 67.5 4.20 4.80
RHT 170616P00070000 P 06/16/17 70.0 5.10 5.70
RHT 170616P00072500 P 06/16/17 72.5 6.10 6.80
RHT 170616P00075000 P 06/16/17 75.0 7.30 7.90
RHT 170616P00077500 P 06/16/17 77.5 8.50 9.30
RHT 170616P00080000 P 06/16/17 80.0 9.90 10.70
RHT 170616P00082500 P 06/16/17 82.5 11.50 12.20
RHT 170616P00085000 P 06/16/17 85.0 13.10 13.80
RHT 170616P00090000 P 06/16/17 90.0 16.80 17.60
RHT 170616P00095000 P 06/16/17 95.0 20.80 23.60
RHT 170616P00100000 P 06/16/17 100.0 25.20 28.00
RHT 170616P00105000 P 06/16/17 105.0 29.00 32.60
RHT 170616P00110000 P 06/16/17 110.0 34.30 37.20
RHT 180119C00032500 C 01/19/18 32.5 41.00 45.30
RHT 180119C00035000 C 01/19/18 35.0 38.50 42.80
RHT 180119C00037500 C 01/19/18 37.5 36.00 40.30
RHT 180119C00040000 C 01/19/18 40.0 34.00 38.00
RHT 180119C00042500 C 01/19/18 42.5 31.50 36.00
RHT 180119C00045000 C 01/19/18 45.0 29.50 33.30
RHT 180119C00047500 C 01/19/18 47.5 27.00 31.40
RHT 180119C00050000 C 01/19/18 50.0 25.00 29.40
RHT 180119C00052500 C 01/19/18 52.5 23.00 27.50
RHT 180119C00055000 C 01/19/18 55.0 21.20 24.60
RHT 180119C00057500 C 01/19/18 57.5 19.50 23.80
RHT 180119C00060000 C 01/19/18 60.0 18.50 20.60
RHT 180119C00062500 C 01/19/18 62.5 16.80 18.90
RHT 180119C00065000 C 01/19/18 65.0 15.10 17.10
RHT 180119C00067500 C 01/19/18 67.5 13.60 15.90
RHT 180119C00070000 C 01/19/18 70.0 12.10 14.00
RHT 180119C00072500 C 01/19/18 72.5 10.80 13.00
RHT 180119C00075000 C 01/19/18 75.0 9.90 11.20
RHT 180119C00077500 C 01/19/18 77.5 8.70 10.30
RHT 180119C00080000 C 01/19/18 80.0 7.60 9.00
RHT 180119C00082500 C 01/19/18 82.5 6.60 8.20
RHT 180119C00085000 C 01/19/18 85.0 5.70 7.40
RHT 180119C00087500 C 01/19/18 87.5 5.00 6.40
RHT 180119C00090000 C 01/19/18 90.0 4.20 5.40
RHT 180119C00095000 C 01/19/18 95.0 2.90 4.20
RHT 180119C00100000 C 01/19/18 100.0 2.20 3.30
RHT 180119C00105000 C 01/19/18 105.0 1.55 2.55
RHT 180119C00110000 C 01/19/18 110.0 1.05 2.00
RHT 180119C00115000 C 01/19/18 115.0 0.65 1.60
RHT 180119C00120000 C 01/19/18 120.0 0.35 1.20
RHT 180119P00032500 P 01/19/18 32.5 0.20 0.85
RHT 180119P00035000 P 01/19/18 35.0 0.35 1.00
RHT 180119P00037500 P 01/19/18 37.5 0.50 1.20
RHT 180119P00040000 P 01/19/18 40.0 0.55 1.45
RHT 180119P00042500 P 01/19/18 42.5 0.90 1.70
RHT 180119P00045000 P 01/19/18 45.0 1.20 2.00
RHT 180119P00047500 P 01/19/18 47.5 1.55 2.35
RHT 180119P00050000 P 01/19/18 50.0 1.70 2.75
RHT 180119P00052500 P 01/19/18 52.5 2.35 3.30
RHT 180119P00055000 P 01/19/18 55.0 2.85 3.80
RHT 180119P00057500 P 01/19/18 57.5 3.40 4.10
RHT 180119P00060000 P 01/19/18 60.0 3.60 4.80
RHT 180119P00062500 P 01/19/18 62.5 4.50 5.90
RHT 180119P00065000 P 01/19/18 65.0 5.60 6.40
RHT 180119P00067500 P 01/19/18 67.5 6.50 7.40
RHT 180119P00070000 P 01/19/18 70.0 7.50 8.40
RHT 180119P00072500 P 01/19/18 72.5 8.20 9.50
RHT 180119P00075000 P 01/19/18 75.0 9.50 10.70
RHT 180119P00077500 P 01/19/18 77.5 11.10 12.40
RHT 180119P00080000 P 01/19/18 80.0 12.50 13.90
RHT 180119P00082500 P 01/19/18 82.5 13.50 15.50
RHT 180119P00085000 P 01/19/18 85.0 15.50 17.00
RHT 180119P00087500 P 01/19/18 87.5 17.20 18.70
RHT 180119P00090000 P 01/19/18 90.0 19.00 19.90
RHT 180119P00095000 P 01/19/18 95.0 22.40 24.40
RHT 180119P00100000 P 01/19/18 100.0 26.60 28.30
RHT 180119P00105000 P 01/19/18 105.0 29.60 34.00
RHT 180119P00110000 P 01/19/18 110.0 34.00 38.50
RHT 180119P00115000 P 01/19/18 115.0 38.50 43.00
RHT 180119P00120000 P 01/19/18 120.0 44.30 48.00

OPRA data is delayed 15 minutes.