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 (2016-08-12)Premium Content

Red Hat Inc (RHT)
As of Sep 28 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RHT 160930C00055000 C 09/30/16 55.0 23.80 26.60
RHT 160930C00060000 C 09/30/16 60.0 18.40 22.70
RHT 160930C00065000 C 09/30/16 65.0 13.40 16.80
RHT 160930C00067000 C 09/30/16 67.0 11.50 14.70
RHT 160930C00067500 C 09/30/16 67.5 10.90 14.80
RHT 160930C00068000 C 09/30/16 68.0 10.30 13.60
RHT 160930C00068500 C 09/30/16 68.5 10.20 12.80
RHT 160930C00069000 C 09/30/16 69.0 9.70 12.90
RHT 160930C00069500 C 09/30/16 69.5 9.20 12.30
RHT 160930C00070000 C 09/30/16 70.0 8.70 10.80
RHT 160930C00070500 C 09/30/16 70.5 8.30 10.30
RHT 160930C00071000 C 09/30/16 71.0 7.80 10.00
RHT 160930C00071500 C 09/30/16 71.5 7.20 10.50
RHT 160930C00072000 C 09/30/16 72.0 6.80 9.80
RHT 160930C00072500 C 09/30/16 72.5 6.30 8.60
RHT 160930C00073000 C 09/30/16 73.0 5.80 8.00
RHT 160930C00073500 C 09/30/16 73.5 5.40 7.30
RHT 160930C00074000 C 09/30/16 74.0 4.90 7.10
RHT 160930C00074500 C 09/30/16 74.5 4.40 6.40
RHT 160930C00075000 C 09/30/16 75.0 3.90 5.80
RHT 160930C00075500 C 09/30/16 75.5 3.60 5.70
RHT 160930C00076000 C 09/30/16 76.0 3.10 4.80
RHT 160930C00076500 C 09/30/16 76.5 2.40 4.40
RHT 160930C00077000 C 09/30/16 77.0 3.00 3.90
RHT 160930C00077500 C 09/30/16 77.5 1.60 3.20
RHT 160930C00078000 C 09/30/16 78.0 2.40 2.80
RHT 160930C00078500 C 09/30/16 78.5 1.90 2.25
RHT 160930C00079000 C 09/30/16 79.0 1.45 1.80
RHT 160930C00079500 C 09/30/16 79.5 1.05 1.30
RHT 160930C00080000 C 09/30/16 80.0 0.75 0.95
RHT 160930C00080500 C 09/30/16 80.5 0.45 0.55
RHT 160930C00081000 C 09/30/16 81.0 0.20 0.35
RHT 160930C00081500 C 09/30/16 81.5 0.10 0.20
RHT 160930C00082000 C 09/30/16 82.0 0.00 0.50
RHT 160930C00083000 C 09/30/16 83.0 0.00 0.50
RHT 160930C00084000 C 09/30/16 84.0 0.00 0.50
RHT 160930C00085000 C 09/30/16 85.0 0.00 0.50
RHT 160930C00086000 C 09/30/16 86.0 0.00 0.50
RHT 160930C00087000 C 09/30/16 87.0 0.00 0.50
RHT 160930C00088000 C 09/30/16 88.0 0.00 0.50
RHT 160930C00089000 C 09/30/16 89.0 0.00 0.50
RHT 160930C00090000 C 09/30/16 90.0 0.00 0.50
RHT 160930C00091000 C 09/30/16 91.0 0.00 0.50
RHT 160930P00055000 P 09/30/16 55.0 0.00 0.50
RHT 160930P00060000 P 09/30/16 60.0 0.00 0.50
RHT 160930P00065000 P 09/30/16 65.0 0.00 0.05
RHT 160930P00067000 P 09/30/16 67.0 0.00 0.50
RHT 160930P00067500 P 09/30/16 67.5 0.00 0.50
RHT 160930P00068000 P 09/30/16 68.0 0.00 0.50
RHT 160930P00068500 P 09/30/16 68.5 0.00 0.15
RHT 160930P00069000 P 09/30/16 69.0 0.00 0.50
RHT 160930P00069500 P 09/30/16 69.5 0.00 0.50
RHT 160930P00070000 P 09/30/16 70.0 0.00 0.05
RHT 160930P00070500 P 09/30/16 70.5 0.00 0.50
RHT 160930P00071000 P 09/30/16 71.0 0.00 0.25
RHT 160930P00071500 P 09/30/16 71.5 0.00 0.50
RHT 160930P00072000 P 09/30/16 72.0 0.00 0.50
RHT 160930P00072500 P 09/30/16 72.5 0.00 0.50
RHT 160930P00073000 P 09/30/16 73.0 0.00 0.50
RHT 160930P00073500 P 09/30/16 73.5 0.00 0.50
RHT 160930P00074000 P 09/30/16 74.0 0.00 0.15
RHT 160930P00074500 P 09/30/16 74.5 0.00 0.50
RHT 160930P00075000 P 09/30/16 75.0 0.00 0.15
RHT 160930P00075500 P 09/30/16 75.5 0.00 0.50
RHT 160930P00076000 P 09/30/16 76.0 0.00 0.50
RHT 160930P00076500 P 09/30/16 76.5 0.00 0.50
RHT 160930P00077000 P 09/30/16 77.0 0.00 0.35
RHT 160930P00077500 P 09/30/16 77.5 0.00 0.50
RHT 160930P00078000 P 09/30/16 78.0 0.00 0.40
RHT 160930P00078500 P 09/30/16 78.5 0.00 0.10
RHT 160930P00079000 P 09/30/16 79.0 0.05 0.30
RHT 160930P00079500 P 09/30/16 79.5 0.10 0.30
RHT 160930P00080000 P 09/30/16 80.0 0.20 0.45
RHT 160930P00080500 P 09/30/16 80.5 0.35 0.60
RHT 160930P00081000 P 09/30/16 81.0 0.60 1.05
RHT 160930P00081500 P 09/30/16 81.5 0.80 2.75
RHT 160930P00082000 P 09/30/16 82.0 1.35 3.10
RHT 160930P00083000 P 09/30/16 83.0 2.15 4.20
RHT 160930P00084000 P 09/30/16 84.0 3.10 5.10
RHT 160930P00085000 P 09/30/16 85.0 4.10 6.00
RHT 160930P00086000 P 09/30/16 86.0 4.80 6.80
RHT 160930P00087000 P 09/30/16 87.0 5.90 7.90
RHT 160930P00088000 P 09/30/16 88.0 6.80 9.00
RHT 160930P00089000 P 09/30/16 89.0 8.20 10.60
RHT 160930P00090000 P 09/30/16 90.0 8.90 11.30
RHT 160930P00091000 P 09/30/16 91.0 10.00 11.90
RHT 161007C00055000 C 10/07/16 55.0 24.10 26.00
RHT 161007C00060000 C 10/07/16 60.0 18.30 21.60
RHT 161007C00065000 C 10/07/16 65.0 13.50 16.30
RHT 161007C00066000 C 10/07/16 66.0 12.30 15.10
RHT 161007C00066500 C 10/07/16 66.5 12.00 14.80
RHT 161007C00067500 C 10/07/16 67.5 11.00 14.70
RHT 161007C00068000 C 10/07/16 68.0 10.30 13.00
RHT 161007C00068500 C 10/07/16 68.5 9.80 12.80
RHT 161007C00069000 C 10/07/16 69.0 9.70 12.10
RHT 161007C00069500 C 10/07/16 69.5 9.20 11.60
RHT 161007C00070000 C 10/07/16 70.0 8.90 11.20
RHT 161007C00070500 C 10/07/16 70.5 8.00 10.60
RHT 161007C00071000 C 10/07/16 71.0 7.70 10.20
RHT 161007C00071500 C 10/07/16 71.5 7.00 10.10
RHT 161007C00072000 C 10/07/16 72.0 6.90 8.90
RHT 161007C00072500 C 10/07/16 72.5 6.30 8.40
RHT 161007C00073000 C 10/07/16 73.0 5.70 8.00
RHT 161007C00073500 C 10/07/16 73.5 5.40 7.50
RHT 161007C00074000 C 10/07/16 74.0 5.10 6.90
RHT 161007C00074500 C 10/07/16 74.5 4.40 6.30
RHT 161007C00075000 C 10/07/16 75.0 5.00 5.90
RHT 161007C00075500 C 10/07/16 75.5 3.50 5.30
RHT 161007C00076000 C 10/07/16 76.0 3.10 4.80
RHT 161007C00076500 C 10/07/16 76.5 2.65 4.70
RHT 161007C00077000 C 10/07/16 77.0 2.80 4.00
RHT 161007C00077500 C 10/07/16 77.5 2.85 3.50
RHT 161007C00078000 C 10/07/16 78.0 2.65 3.00
RHT 161007C00078500 C 10/07/16 78.5 2.25 2.65
RHT 161007C00079000 C 10/07/16 79.0 1.90 2.15
RHT 161007C00079500 C 10/07/16 79.5 1.45 1.80
RHT 161007C00080000 C 10/07/16 80.0 1.20 1.40
RHT 161007C00080500 C 10/07/16 80.5 0.95 1.15
RHT 161007C00081000 C 10/07/16 81.0 0.70 0.95
RHT 161007C00081500 C 10/07/16 81.5 0.50 0.60
RHT 161007C00082000 C 10/07/16 82.0 0.35 0.55
RHT 161007C00083000 C 10/07/16 83.0 0.10 0.45
RHT 161007C00083500 C 10/07/16 83.5 0.05 0.50
RHT 161007C00085000 C 10/07/16 85.0 0.00 0.50
RHT 161007C00090000 C 10/07/16 90.0 0.00 0.10
RHT 161007P00055000 P 10/07/16 55.0 0.00 0.50
RHT 161007P00060000 P 10/07/16 60.0 0.00 0.50
RHT 161007P00065000 P 10/07/16 65.0 0.00 0.50
RHT 161007P00066000 P 10/07/16 66.0 0.00 0.50
RHT 161007P00066500 P 10/07/16 66.5 0.00 0.50
RHT 161007P00067500 P 10/07/16 67.5 0.00 0.50
RHT 161007P00068000 P 10/07/16 68.0 0.00 0.50
RHT 161007P00068500 P 10/07/16 68.5 0.00 0.50
RHT 161007P00069000 P 10/07/16 69.0 0.00 0.50
RHT 161007P00069500 P 10/07/16 69.5 0.00 0.50
RHT 161007P00070000 P 10/07/16 70.0 0.00 0.35
RHT 161007P00070500 P 10/07/16 70.5 0.00 0.50
RHT 161007P00071000 P 10/07/16 71.0 0.00 0.50
RHT 161007P00071500 P 10/07/16 71.5 0.00 0.50
RHT 161007P00072000 P 10/07/16 72.0 0.00 0.50
RHT 161007P00072500 P 10/07/16 72.5 0.00 0.50
RHT 161007P00073000 P 10/07/16 73.0 0.00 0.50
RHT 161007P00073500 P 10/07/16 73.5 0.00 0.50
RHT 161007P00074000 P 10/07/16 74.0 0.00 0.30
RHT 161007P00074500 P 10/07/16 74.5 0.00 0.45
RHT 161007P00075000 P 10/07/16 75.0 0.00 0.40
RHT 161007P00075500 P 10/07/16 75.5 0.00 0.40
RHT 161007P00076000 P 10/07/16 76.0 0.05 0.20
RHT 161007P00076500 P 10/07/16 76.5 0.05 0.25
RHT 161007P00077000 P 10/07/16 77.0 0.10 0.45
RHT 161007P00077500 P 10/07/16 77.5 0.15 0.40
RHT 161007P00078000 P 10/07/16 78.0 0.20 0.35
RHT 161007P00078500 P 10/07/16 78.5 0.25 0.40
RHT 161007P00079000 P 10/07/16 79.0 0.35 0.55
RHT 161007P00079500 P 10/07/16 79.5 0.50 0.65
RHT 161007P00080000 P 10/07/16 80.0 0.65 0.90
RHT 161007P00080500 P 10/07/16 80.5 0.85 1.05
RHT 161007P00081000 P 10/07/16 81.0 1.10 1.30
RHT 161007P00081500 P 10/07/16 81.5 1.40 1.65
RHT 161007P00082000 P 10/07/16 82.0 1.75 2.15
RHT 161007P00083000 P 10/07/16 83.0 2.50 3.70
RHT 161007P00083500 P 10/07/16 83.5 2.85 4.60
RHT 161007P00085000 P 10/07/16 85.0 4.00 6.30
RHT 161007P00090000 P 10/07/16 90.0 9.00 11.60
RHT 161014C00055000 C 10/14/16 55.0 24.10 26.10
RHT 161014C00060000 C 10/14/16 60.0 18.90 21.00
RHT 161014C00065000 C 10/14/16 65.0 13.40 16.70
RHT 161014C00065500 C 10/14/16 65.5 12.90 16.20
RHT 161014C00066000 C 10/14/16 66.0 12.40 15.70
RHT 161014C00066500 C 10/14/16 66.5 11.80 15.00
RHT 161014C00067000 C 10/14/16 67.0 11.40 14.70
RHT 161014C00067500 C 10/14/16 67.5 11.00 14.20
RHT 161014C00068000 C 10/14/16 68.0 10.40 13.70
RHT 161014C00068500 C 10/14/16 68.5 10.10 13.20
RHT 161014C00069000 C 10/14/16 69.0 9.80 12.60
RHT 161014C00069500 C 10/14/16 69.5 9.30 11.80
RHT 161014C00070000 C 10/14/16 70.0 8.90 11.00
RHT 161014C00070500 C 10/14/16 70.5 8.30 10.80
RHT 161014C00071000 C 10/14/16 71.0 7.80 10.30
RHT 161014C00071500 C 10/14/16 71.5 7.30 9.60
RHT 161014C00072000 C 10/14/16 72.0 6.80 9.40
RHT 161014C00072500 C 10/14/16 72.5 6.30 8.70
RHT 161014C00073000 C 10/14/16 73.0 5.90 8.10
RHT 161014C00073500 C 10/14/16 73.5 5.40 7.70
RHT 161014C00074000 C 10/14/16 74.0 5.00 7.30
RHT 161014C00074500 C 10/14/16 74.5 4.70 6.70
RHT 161014C00075000 C 10/14/16 75.0 4.20 6.10
RHT 161014C00075500 C 10/14/16 75.5 3.80 5.60
RHT 161014C00076000 C 10/14/16 76.0 3.30 4.90
RHT 161014C00076500 C 10/14/16 76.5 2.85 4.90
RHT 161014C00077000 C 10/14/16 77.0 3.00 4.10
RHT 161014C00077500 C 10/14/16 77.5 3.20 3.60
RHT 161014C00078000 C 10/14/16 78.0 3.00 3.60
RHT 161014C00078500 C 10/14/16 78.5 2.55 2.80
RHT 161014C00079000 C 10/14/16 79.0 2.25 2.45
RHT 161014C00079500 C 10/14/16 79.5 1.85 2.10
RHT 161014C00080000 C 10/14/16 80.0 1.60 1.70
RHT 161014C00081000 C 10/14/16 81.0 1.00 1.25
RHT 161014C00081500 C 10/14/16 81.5 0.80 1.00
RHT 161014C00082000 C 10/14/16 82.0 0.60 0.85
RHT 161014C00082500 C 10/14/16 82.5 0.45 0.70
RHT 161014C00083000 C 10/14/16 83.0 0.30 0.45
RHT 161014C00083500 C 10/14/16 83.5 0.05 0.50
RHT 161014C00085000 C 10/14/16 85.0 0.00 0.50
RHT 161014C00090000 C 10/14/16 90.0 0.00 0.50
RHT 161014P00055000 P 10/14/16 55.0 0.00 0.50
RHT 161014P00060000 P 10/14/16 60.0 0.00 0.50
RHT 161014P00065000 P 10/14/16 65.0 0.00 0.50
RHT 161014P00065500 P 10/14/16 65.5 0.00 0.50
RHT 161014P00066000 P 10/14/16 66.0 0.00 0.50
RHT 161014P00066500 P 10/14/16 66.5 0.00 0.50
RHT 161014P00067000 P 10/14/16 67.0 0.00 0.50
RHT 161014P00067500 P 10/14/16 67.5 0.00 0.50
RHT 161014P00068000 P 10/14/16 68.0 0.00 0.50
RHT 161014P00068500 P 10/14/16 68.5 0.00 0.50
RHT 161014P00069000 P 10/14/16 69.0 0.00 0.50
RHT 161014P00069500 P 10/14/16 69.5 0.00 0.50
RHT 161014P00070000 P 10/14/16 70.0 0.00 0.35
RHT 161014P00070500 P 10/14/16 70.5 0.00 0.50
RHT 161014P00071000 P 10/14/16 71.0 0.00 0.45
RHT 161014P00071500 P 10/14/16 71.5 0.00 0.50
RHT 161014P00072000 P 10/14/16 72.0 0.00 0.35
RHT 161014P00072500 P 10/14/16 72.5 0.00 0.50
RHT 161014P00073000 P 10/14/16 73.0 0.00 0.50
RHT 161014P00073500 P 10/14/16 73.5 0.00 0.20
RHT 161014P00074000 P 10/14/16 74.0 0.00 0.50
RHT 161014P00074500 P 10/14/16 74.5 0.00 0.50
RHT 161014P00075000 P 10/14/16 75.0 0.05 0.45
RHT 161014P00075500 P 10/14/16 75.5 0.15 0.50
RHT 161014P00076000 P 10/14/16 76.0 0.15 0.60
RHT 161014P00076500 P 10/14/16 76.5 0.15 0.70
RHT 161014P00077000 P 10/14/16 77.0 0.25 0.60
RHT 161014P00077500 P 10/14/16 77.5 0.35 0.50
RHT 161014P00078000 P 10/14/16 78.0 0.45 0.80
RHT 161014P00078500 P 10/14/16 78.5 0.55 0.70
RHT 161014P00079000 P 10/14/16 79.0 0.65 0.95
RHT 161014P00079500 P 10/14/16 79.5 0.80 0.95
RHT 161014P00080000 P 10/14/16 80.0 0.95 1.15
RHT 161014P00081000 P 10/14/16 81.0 1.40 1.60
RHT 161014P00081500 P 10/14/16 81.5 1.70 1.85
RHT 161014P00082000 P 10/14/16 82.0 2.00 2.25
RHT 161014P00082500 P 10/14/16 82.5 2.30 2.90
RHT 161014P00083000 P 10/14/16 83.0 2.70 3.80
RHT 161014P00083500 P 10/14/16 83.5 2.95 4.90
RHT 161014P00085000 P 10/14/16 85.0 4.30 6.30
RHT 161014P00090000 P 10/14/16 90.0 8.90 11.50
RHT 161021C00037500 C 10/21/16 37.5 41.80 43.50
RHT 161021C00040000 C 10/21/16 40.0 38.30 41.60
RHT 161021C00042500 C 10/21/16 42.5 35.60 39.30
RHT 161021C00045000 C 10/21/16 45.0 34.30 36.10
RHT 161021C00050000 C 10/21/16 50.0 29.30 31.10
RHT 161021C00055000 C 10/21/16 55.0 23.40 26.70
RHT 161021C00060000 C 10/21/16 60.0 19.50 20.90
RHT 161021C00065000 C 10/21/16 65.0 13.50 15.80
RHT 161021C00066000 C 10/21/16 66.0 12.50 15.50
RHT 161021C00066500 C 10/21/16 66.5 11.90 14.80
RHT 161021C00067000 C 10/21/16 67.0 11.50 14.00
RHT 161021C00067500 C 10/21/16 67.5 11.10 13.60
RHT 161021C00068000 C 10/21/16 68.0 10.60 12.90
RHT 161021C00068500 C 10/21/16 68.5 10.10 12.60
RHT 161021C00069000 C 10/21/16 69.0 9.80 12.00
RHT 161021C00069500 C 10/21/16 69.5 9.40 11.40
RHT 161021C00070000 C 10/21/16 70.0 9.00 11.10
RHT 161021C00070500 C 10/21/16 70.5 8.40 10.30
RHT 161021C00071000 C 10/21/16 71.0 8.00 9.80
RHT 161021C00071500 C 10/21/16 71.5 7.40 9.60
RHT 161021C00072000 C 10/21/16 72.0 6.90 9.00
RHT 161021C00072500 C 10/21/16 72.5 7.20 8.40
RHT 161021C00073000 C 10/21/16 73.0 6.10 8.00
RHT 161021C00073500 C 10/21/16 73.5 5.50 7.50
RHT 161021C00074000 C 10/21/16 74.0 5.20 6.90
RHT 161021C00074500 C 10/21/16 74.5 4.90 6.50
RHT 161021C00075000 C 10/21/16 75.0 5.60 6.00
RHT 161021C00075500 C 10/21/16 75.5 4.00 5.60
RHT 161021C00076000 C 10/21/16 76.0 4.40 5.10
RHT 161021C00076500 C 10/21/16 76.5 3.60 4.70
RHT 161021C00077000 C 10/21/16 77.0 4.00 4.20
RHT 161021C00077500 C 10/21/16 77.5 3.60 3.80
RHT 161021C00078000 C 10/21/16 78.0 3.20 3.40
RHT 161021C00078500 C 10/21/16 78.5 2.80 3.10
RHT 161021C00079000 C 10/21/16 79.0 2.50 2.65
RHT 161021C00079500 C 10/21/16 79.5 2.15 2.35
RHT 161021C00080000 C 10/21/16 80.0 1.85 2.05
RHT 161021C00080500 C 10/21/16 80.5 1.55 1.70
RHT 161021C00081000 C 10/21/16 81.0 1.30 1.45
RHT 161021C00082500 C 10/21/16 82.5 0.70 0.90
RHT 161021C00085000 C 10/21/16 85.0 0.15 0.30
RHT 161021C00090000 C 10/21/16 90.0 0.00 0.20
RHT 161021C00095000 C 10/21/16 95.0 0.00 0.50
RHT 161021C00100000 C 10/21/16 100.0 0.00 0.50
RHT 161021C00105000 C 10/21/16 105.0 0.00 0.50
RHT 161021C00110000 C 10/21/16 110.0 0.00 0.50
RHT 161021P00037500 P 10/21/16 37.5 0.00 0.50
RHT 161021P00040000 P 10/21/16 40.0 0.00 0.50
RHT 161021P00042500 P 10/21/16 42.5 0.00 0.50
RHT 161021P00045000 P 10/21/16 45.0 0.00 0.50
RHT 161021P00050000 P 10/21/16 50.0 0.00 0.50
RHT 161021P00055000 P 10/21/16 55.0 0.00 0.50
RHT 161021P00060000 P 10/21/16 60.0 0.00 0.50
RHT 161021P00065000 P 10/21/16 65.0 0.00 0.50
RHT 161021P00066000 P 10/21/16 66.0 0.00 0.50
RHT 161021P00066500 P 10/21/16 66.5 0.00 0.50
RHT 161021P00067000 P 10/21/16 67.0 0.00 0.45
RHT 161021P00067500 P 10/21/16 67.5 0.05 0.15
RHT 161021P00068000 P 10/21/16 68.0 0.00 0.50
RHT 161021P00068500 P 10/21/16 68.5 0.05 0.35
RHT 161021P00069000 P 10/21/16 69.0 0.05 0.40
RHT 161021P00069500 P 10/21/16 69.5 0.05 0.45
RHT 161021P00070000 P 10/21/16 70.0 0.10 0.20
RHT 161021P00070500 P 10/21/16 70.5 0.05 0.30
RHT 161021P00071000 P 10/21/16 71.0 0.05 0.30
RHT 161021P00071500 P 10/21/16 71.5 0.05 0.40
RHT 161021P00072000 P 10/21/16 72.0 0.05 0.40
RHT 161021P00072500 P 10/21/16 72.5 0.05 0.35
RHT 161021P00073000 P 10/21/16 73.0 0.10 0.45
RHT 161021P00073500 P 10/21/16 73.5 0.05 0.40
RHT 161021P00074000 P 10/21/16 74.0 0.15 0.40
RHT 161021P00074500 P 10/21/16 74.5 0.15 0.60
RHT 161021P00075000 P 10/21/16 75.0 0.15 0.60
RHT 161021P00075500 P 10/21/16 75.5 0.20 0.75
RHT 161021P00076000 P 10/21/16 76.0 0.30 0.60
RHT 161021P00076500 P 10/21/16 76.5 0.40 0.55
RHT 161021P00077000 P 10/21/16 77.0 0.45 0.55
RHT 161021P00077500 P 10/21/16 77.5 0.55 0.65
RHT 161021P00078000 P 10/21/16 78.0 0.65 0.75
RHT 161021P00078500 P 10/21/16 78.5 0.75 0.90
RHT 161021P00079000 P 10/21/16 79.0 0.90 1.05
RHT 161021P00079500 P 10/21/16 79.5 1.05 1.20
RHT 161021P00080000 P 10/21/16 80.0 1.25 1.45
RHT 161021P00080500 P 10/21/16 80.5 1.45 1.65
RHT 161021P00081000 P 10/21/16 81.0 1.70 1.90
RHT 161021P00082500 P 10/21/16 82.5 2.60 2.75
RHT 161021P00085000 P 10/21/16 85.0 4.50 6.40
RHT 161021P00090000 P 10/21/16 90.0 8.90 11.60
RHT 161021P00095000 P 10/21/16 95.0 13.90 15.70
RHT 161021P00100000 P 10/21/16 100.0 18.90 20.70
RHT 161021P00105000 P 10/21/16 105.0 24.10 25.70
RHT 161021P00110000 P 10/21/16 110.0 28.90 30.70
RHT 161028C00055000 C 10/28/16 55.0 24.10 26.10
RHT 161028C00060000 C 10/28/16 60.0 18.30 21.70
RHT 161028C00065000 C 10/28/16 65.0 13.40 16.10
RHT 161028C00066000 C 10/28/16 66.0 12.40 15.20
RHT 161028C00066500 C 10/28/16 66.5 12.00 14.60
RHT 161028C00067000 C 10/28/16 67.0 11.40 14.20
RHT 161028C00067500 C 10/28/16 67.5 11.00 14.10
RHT 161028C00068000 C 10/28/16 68.0 10.50 13.50
RHT 161028C00068500 C 10/28/16 68.5 10.10 12.80
RHT 161028C00069000 C 10/28/16 69.0 9.90 12.40
RHT 161028C00069500 C 10/28/16 69.5 9.40 11.70
RHT 161028C00070000 C 10/28/16 70.0 8.90 11.30
RHT 161028C00070500 C 10/28/16 70.5 8.50 10.40
RHT 161028C00071000 C 10/28/16 71.0 8.10 9.90
RHT 161028C00071500 C 10/28/16 71.5 7.50 9.40
RHT 161028C00072000 C 10/28/16 72.0 7.00 9.30
RHT 161028C00072500 C 10/28/16 72.5 6.60 8.60
RHT 161028C00073000 C 10/28/16 73.0 6.10 8.10
RHT 161028C00073500 C 10/28/16 73.5 5.80 7.70
RHT 161028C00074000 C 10/28/16 74.0 5.40 7.20
RHT 161028C00074500 C 10/28/16 74.5 5.00 6.60
RHT 161028C00075000 C 10/28/16 75.0 5.60 6.10
RHT 161028C00075500 C 10/28/16 75.5 4.00 5.70
RHT 161028C00076000 C 10/28/16 76.0 4.10 5.30
RHT 161028C00076500 C 10/28/16 76.5 4.50 4.90
RHT 161028C00077000 C 10/28/16 77.0 4.20 4.40
RHT 161028C00077500 C 10/28/16 77.5 3.70 4.00
RHT 161028C00078000 C 10/28/16 78.0 3.40 3.60
RHT 161028C00078500 C 10/28/16 78.5 2.95 3.30
RHT 161028C00079000 C 10/28/16 79.0 2.70 2.85
RHT 161028C00079500 C 10/28/16 79.5 2.40 2.55
RHT 161028C00080000 C 10/28/16 80.0 2.05 2.30
RHT 161028C00081000 C 10/28/16 81.0 1.50 1.70
RHT 161028C00081500 C 10/28/16 81.5 1.30 1.50
RHT 161028C00082000 C 10/28/16 82.0 1.10 1.25
RHT 161028C00082500 C 10/28/16 82.5 0.90 1.10
RHT 161028C00083000 C 10/28/16 83.0 0.70 0.90
RHT 161028C00083500 C 10/28/16 83.5 0.60 0.80
RHT 161028C00085000 C 10/28/16 85.0 0.25 0.50
RHT 161028C00090000 C 10/28/16 90.0 0.00 0.50
RHT 161028P00055000 P 10/28/16 55.0 0.00 0.50
RHT 161028P00060000 P 10/28/16 60.0 0.00 0.50
RHT 161028P00065000 P 10/28/16 65.0 0.00 0.50
RHT 161028P00066000 P 10/28/16 66.0 0.00 0.45
RHT 161028P00066500 P 10/28/16 66.5 0.00 0.50
RHT 161028P00067000 P 10/28/16 67.0 0.00 0.45
RHT 161028P00067500 P 10/28/16 67.5 0.00 0.45
RHT 161028P00068000 P 10/28/16 68.0 0.00 0.45
RHT 161028P00068500 P 10/28/16 68.5 0.00 0.45
RHT 161028P00069000 P 10/28/16 69.0 0.00 0.50
RHT 161028P00069500 P 10/28/16 69.5 0.00 0.45
RHT 161028P00070000 P 10/28/16 70.0 0.00 0.50
RHT 161028P00070500 P 10/28/16 70.5 0.00 0.50
RHT 161028P00071000 P 10/28/16 71.0 0.00 0.50
RHT 161028P00071500 P 10/28/16 71.5 0.00 0.45
RHT 161028P00072000 P 10/28/16 72.0 0.05 0.55
RHT 161028P00072500 P 10/28/16 72.5 0.05 0.50
RHT 161028P00073000 P 10/28/16 73.0 0.15 0.50
RHT 161028P00073500 P 10/28/16 73.5 0.15 0.50
RHT 161028P00074000 P 10/28/16 74.0 0.25 0.60
RHT 161028P00074500 P 10/28/16 74.5 0.30 0.75
RHT 161028P00075000 P 10/28/16 75.0 0.25 0.80
RHT 161028P00075500 P 10/28/16 75.5 0.40 0.80
RHT 161028P00076000 P 10/28/16 76.0 0.45 0.65
RHT 161028P00076500 P 10/28/16 76.5 0.55 0.70
RHT 161028P00077000 P 10/28/16 77.0 0.65 0.75
RHT 161028P00077500 P 10/28/16 77.5 0.70 0.90
RHT 161028P00078000 P 10/28/16 78.0 0.85 1.00
RHT 161028P00078500 P 10/28/16 78.5 0.95 1.15
RHT 161028P00079000 P 10/28/16 79.0 1.10 1.30
RHT 161028P00079500 P 10/28/16 79.5 1.30 1.50
RHT 161028P00080000 P 10/28/16 80.0 1.50 1.65
RHT 161028P00081000 P 10/28/16 81.0 1.90 2.15
RHT 161028P00081500 P 10/28/16 81.5 2.20 2.45
RHT 161028P00082000 P 10/28/16 82.0 2.45 2.75
RHT 161028P00082500 P 10/28/16 82.5 2.75 3.10
RHT 161028P00083000 P 10/28/16 83.0 3.00 3.60
RHT 161028P00083500 P 10/28/16 83.5 3.40 4.30
RHT 161028P00085000 P 10/28/16 85.0 4.60 6.30
RHT 161028P00090000 P 10/28/16 90.0 9.10 11.50
RHT 161104C00065000 C 11/04/16 65.0 13.60 16.30
RHT 161104C00067500 C 11/04/16 67.5 11.20 13.70
RHT 161104C00068000 C 11/04/16 68.0 10.70 13.00
RHT 161104C00068500 C 11/04/16 68.5 10.20 12.80
RHT 161104C00069000 C 11/04/16 69.0 9.90 12.10
RHT 161104C00069500 C 11/04/16 69.5 9.40 11.90
RHT 161104C00070000 C 11/04/16 70.0 9.00 10.90
RHT 161104C00070500 C 11/04/16 70.5 8.50 10.80
RHT 161104C00071000 C 11/04/16 71.0 8.00 9.90
RHT 161104C00071500 C 11/04/16 71.5 7.50 9.80
RHT 161104C00072000 C 11/04/16 72.0 7.10 9.20
RHT 161104C00072500 C 11/04/16 72.5 6.60 8.50
RHT 161104C00073000 C 11/04/16 73.0 6.40 8.30
RHT 161104C00073500 C 11/04/16 73.5 6.00 7.70
RHT 161104C00074000 C 11/04/16 74.0 5.40 7.40
RHT 161104C00074500 C 11/04/16 74.5 5.30 6.80
RHT 161104C00075000 C 11/04/16 75.0 5.60 6.30
RHT 161104C00075500 C 11/04/16 75.5 4.70 5.80
RHT 161104C00076000 C 11/04/16 76.0 4.90 5.40
RHT 161104C00076500 C 11/04/16 76.5 4.70 5.00
RHT 161104C00077000 C 11/04/16 77.0 4.10 4.60
RHT 161104C00077500 C 11/04/16 77.5 3.90 4.20
RHT 161104C00078000 C 11/04/16 78.0 3.50 3.80
RHT 161104C00078500 C 11/04/16 78.5 3.10 3.40
RHT 161104C00079000 C 11/04/16 79.0 2.90 3.10
RHT 161104C00079500 C 11/04/16 79.5 2.50 2.75
RHT 161104C00080000 C 11/04/16 80.0 2.30 2.45
RHT 161104C00080500 C 11/04/16 80.5 2.00 2.10
RHT 161104C00081000 C 11/04/16 81.0 1.70 1.90
RHT 161104C00081500 C 11/04/16 81.5 1.50 1.65
RHT 161104C00082000 C 11/04/16 82.0 1.30 1.45
RHT 161104C00082500 C 11/04/16 82.5 1.10 1.25
RHT 161104C00083000 C 11/04/16 83.0 0.95 1.15
RHT 161104C00083500 C 11/04/16 83.5 0.80 0.95
RHT 161104C00085000 C 11/04/16 85.0 0.35 0.60
RHT 161104C00090000 C 11/04/16 90.0 0.00 0.50
RHT 161104P00065000 P 11/04/16 65.0 0.00 0.40
RHT 161104P00067500 P 11/04/16 67.5 0.00 0.45
RHT 161104P00068000 P 11/04/16 68.0 0.00 0.50
RHT 161104P00068500 P 11/04/16 68.5 0.00 0.45
RHT 161104P00069000 P 11/04/16 69.0 0.00 0.45
RHT 161104P00069500 P 11/04/16 69.5 0.00 0.50
RHT 161104P00070000 P 11/04/16 70.0 0.00 0.45
RHT 161104P00070500 P 11/04/16 70.5 0.05 0.40
RHT 161104P00071000 P 11/04/16 71.0 0.05 0.50
RHT 161104P00071500 P 11/04/16 71.5 0.10 0.55
RHT 161104P00072000 P 11/04/16 72.0 0.15 0.60
RHT 161104P00072500 P 11/04/16 72.5 0.20 0.60
RHT 161104P00073000 P 11/04/16 73.0 0.25 0.70
RHT 161104P00073500 P 11/04/16 73.5 0.30 0.45
RHT 161104P00074000 P 11/04/16 74.0 0.35 0.80
RHT 161104P00074500 P 11/04/16 74.5 0.30 0.90
RHT 161104P00075000 P 11/04/16 75.0 0.45 0.85
RHT 161104P00075500 P 11/04/16 75.5 0.50 0.80
RHT 161104P00076000 P 11/04/16 76.0 0.60 0.70
RHT 161104P00076500 P 11/04/16 76.5 0.45 0.80
RHT 161104P00077000 P 11/04/16 77.0 0.45 0.90
RHT 161104P00077500 P 11/04/16 77.5 0.75 1.00
RHT 161104P00078000 P 11/04/16 78.0 0.95 1.20
RHT 161104P00078500 P 11/04/16 78.5 1.10 1.30
RHT 161104P00079000 P 11/04/16 79.0 1.25 1.45
RHT 161104P00079500 P 11/04/16 79.5 1.45 1.65
RHT 161104P00080000 P 11/04/16 80.0 1.65 1.80
RHT 161104P00080500 P 11/04/16 80.5 1.85 2.05
RHT 161104P00081000 P 11/04/16 81.0 2.10 2.45
RHT 161104P00081500 P 11/04/16 81.5 2.00 2.55
RHT 161104P00082000 P 11/04/16 82.0 2.55 2.85
RHT 161104P00082500 P 11/04/16 82.5 2.95 3.20
RHT 161104P00083000 P 11/04/16 83.0 3.20 3.50
RHT 161104P00083500 P 11/04/16 83.5 3.50 3.90
RHT 161104P00085000 P 11/04/16 85.0 4.60 6.60
RHT 161104P00090000 P 11/04/16 90.0 8.90 11.40
RHT 161118C00037500 C 11/18/16 37.5 41.80 43.40
RHT 161118C00040000 C 11/18/16 40.0 38.20 41.70
RHT 161118C00042500 C 11/18/16 42.5 35.70 39.20
RHT 161118C00045000 C 11/18/16 45.0 33.20 36.70
RHT 161118C00050000 C 11/18/16 50.0 29.40 31.80
RHT 161118C00055000 C 11/18/16 55.0 24.40 25.90
RHT 161118C00060000 C 11/18/16 60.0 19.40 21.20
RHT 161118C00065000 C 11/18/16 65.0 13.50 16.30
RHT 161118C00067500 C 11/18/16 67.5 11.20 13.80
RHT 161118C00070000 C 11/18/16 70.0 9.20 11.00
RHT 161118C00072500 C 11/18/16 72.5 7.10 8.90
RHT 161118C00075000 C 11/18/16 75.0 5.80 6.60
RHT 161118C00077500 C 11/18/16 77.5 4.40 4.60
RHT 161118C00080000 C 11/18/16 80.0 2.75 2.90
RHT 161118C00082500 C 11/18/16 82.5 1.55 1.70
RHT 161118C00085000 C 11/18/16 85.0 0.75 0.90
RHT 161118C00087500 C 11/18/16 87.5 0.10 0.45
RHT 161118C00090000 C 11/18/16 90.0 0.05 0.35
RHT 161118C00095000 C 11/18/16 95.0 0.00 0.50
RHT 161118C00100000 C 11/18/16 100.0 0.00 0.50
RHT 161118C00105000 C 11/18/16 105.0 0.00 0.50
RHT 161118C00110000 C 11/18/16 110.0 0.00 0.50
RHT 161118P00037500 P 11/18/16 37.5 0.00 0.50
RHT 161118P00040000 P 11/18/16 40.0 0.00 0.50
RHT 161118P00042500 P 11/18/16 42.5 0.00 0.50
RHT 161118P00045000 P 11/18/16 45.0 0.00 0.50
RHT 161118P00050000 P 11/18/16 50.0 0.00 0.50
RHT 161118P00055000 P 11/18/16 55.0 0.00 0.50
RHT 161118P00060000 P 11/18/16 60.0 0.00 0.45
RHT 161118P00065000 P 11/18/16 65.0 0.10 0.40
RHT 161118P00067500 P 11/18/16 67.5 0.10 0.45
RHT 161118P00070000 P 11/18/16 70.0 0.25 0.45
RHT 161118P00072500 P 11/18/16 72.5 0.35 0.85
RHT 161118P00075000 P 11/18/16 75.0 0.75 0.90
RHT 161118P00077500 P 11/18/16 77.5 1.30 1.40
RHT 161118P00080000 P 11/18/16 80.0 2.10 2.30
RHT 161118P00082500 P 11/18/16 82.5 3.30 3.60
RHT 161118P00085000 P 11/18/16 85.0 5.10 6.30
RHT 161118P00087500 P 11/18/16 87.5 7.10 9.10
RHT 161118P00090000 P 11/18/16 90.0 9.30 11.50
RHT 161118P00095000 P 11/18/16 95.0 14.20 15.70
RHT 161118P00100000 P 11/18/16 100.0 19.20 20.70
RHT 161118P00105000 P 11/18/16 105.0 24.30 25.70
RHT 161118P00110000 P 11/18/16 110.0 28.90 30.60
RHT 161216C00037500 C 12/16/16 37.5 40.90 44.00
RHT 161216C00040000 C 12/16/16 40.0 39.40 41.60
RHT 161216C00042500 C 12/16/16 42.5 36.90 39.10
RHT 161216C00045000 C 12/16/16 45.0 34.40 36.60
RHT 161216C00047500 C 12/16/16 47.5 31.90 34.10
RHT 161216C00050000 C 12/16/16 50.0 29.40 30.90
RHT 161216C00055000 C 12/16/16 55.0 24.40 25.80
RHT 161216C00060000 C 12/16/16 60.0 19.50 21.40
RHT 161216C00062500 C 12/16/16 62.5 17.10 18.70
RHT 161216C00065000 C 12/16/16 65.0 15.50 16.10
RHT 161216C00067500 C 12/16/16 67.5 11.70 14.10
RHT 161216C00070000 C 12/16/16 70.0 9.70 11.40
RHT 161216C00072500 C 12/16/16 72.5 8.10 9.30
RHT 161216C00075000 C 12/16/16 75.0 6.10 7.20
RHT 161216C00077500 C 12/16/16 77.5 4.80 5.40
RHT 161216C00080000 C 12/16/16 80.0 3.50 3.80
RHT 161216C00082500 C 12/16/16 82.5 2.20 2.45
RHT 161216C00085000 C 12/16/16 85.0 1.15 1.55
RHT 161216C00087500 C 12/16/16 87.5 0.60 0.90
RHT 161216C00090000 C 12/16/16 90.0 0.20 0.65
RHT 161216C00095000 C 12/16/16 95.0 0.00 0.40
RHT 161216C00100000 C 12/16/16 100.0 0.00 0.50
RHT 161216C00105000 C 12/16/16 105.0 0.00 0.50
RHT 161216C00110000 C 12/16/16 110.0 0.00 0.50
RHT 161216P00037500 P 12/16/16 37.5 0.00 0.50
RHT 161216P00040000 P 12/16/16 40.0 0.00 0.50
RHT 161216P00042500 P 12/16/16 42.5 0.00 0.50
RHT 161216P00045000 P 12/16/16 45.0 0.00 0.50
RHT 161216P00047500 P 12/16/16 47.5 0.00 0.50
RHT 161216P00050000 P 12/16/16 50.0 0.00 0.30
RHT 161216P00055000 P 12/16/16 55.0 0.00 0.20
RHT 161216P00060000 P 12/16/16 60.0 0.05 0.45
RHT 161216P00062500 P 12/16/16 62.5 0.10 0.45
RHT 161216P00065000 P 12/16/16 65.0 0.20 0.60
RHT 161216P00067500 P 12/16/16 67.5 0.40 0.50
RHT 161216P00070000 P 12/16/16 70.0 0.60 0.70
RHT 161216P00072500 P 12/16/16 72.5 0.90 1.35
RHT 161216P00075000 P 12/16/16 75.0 1.25 1.60
RHT 161216P00077500 P 12/16/16 77.5 1.95 2.30
RHT 161216P00080000 P 12/16/16 80.0 2.80 3.30
RHT 161216P00082500 P 12/16/16 82.5 4.10 4.50
RHT 161216P00085000 P 12/16/16 85.0 5.60 7.30
RHT 161216P00087500 P 12/16/16 87.5 7.40 9.40
RHT 161216P00090000 P 12/16/16 90.0 9.60 11.80
RHT 161216P00095000 P 12/16/16 95.0 14.20 15.70
RHT 161216P00100000 P 12/16/16 100.0 18.70 20.60
RHT 161216P00105000 P 12/16/16 105.0 23.40 26.60
RHT 161216P00110000 P 12/16/16 110.0 28.90 30.60
RHT 170120C00032500 C 01/20/17 32.5 45.90 49.10
RHT 170120C00035000 C 01/20/17 35.0 43.30 46.60
RHT 170120C00037500 C 01/20/17 37.5 40.80 44.30
RHT 170120C00040000 C 01/20/17 40.0 38.30 41.70
RHT 170120C00042500 C 01/20/17 42.5 35.80 39.20
RHT 170120C00045000 C 01/20/17 45.0 33.40 36.90
RHT 170120C00047500 C 01/20/17 47.5 30.90 34.10
RHT 170120C00050000 C 01/20/17 50.0 29.50 31.50
RHT 170120C00052500 C 01/20/17 52.5 27.10 29.00
RHT 170120C00055000 C 01/20/17 55.0 24.50 26.60
RHT 170120C00057500 C 01/20/17 57.5 22.00 24.10
RHT 170120C00060000 C 01/20/17 60.0 19.70 21.60
RHT 170120C00062500 C 01/20/17 62.5 17.50 19.50
RHT 170120C00065000 C 01/20/17 65.0 14.50 16.80
RHT 170120C00067500 C 01/20/17 67.5 12.20 14.50
RHT 170120C00070000 C 01/20/17 70.0 10.20 12.20
RHT 170120C00072500 C 01/20/17 72.5 9.40 10.10
RHT 170120C00075000 C 01/20/17 75.0 7.80 8.20
RHT 170120C00077500 C 01/20/17 77.5 6.10 6.50
RHT 170120C00080000 C 01/20/17 80.0 4.60 5.00
RHT 170120C00082500 C 01/20/17 82.5 3.20 3.70
RHT 170120C00085000 C 01/20/17 85.0 2.20 2.70
RHT 170120C00087500 C 01/20/17 87.5 1.50 1.80
RHT 170120C00090000 C 01/20/17 90.0 0.90 1.30
RHT 170120C00095000 C 01/20/17 95.0 0.30 0.60
RHT 170120C00100000 C 01/20/17 100.0 0.10 0.30
RHT 170120C00105000 C 01/20/17 105.0 0.00 0.20
RHT 170120C00110000 C 01/20/17 110.0 0.00 0.15
RHT 170120C00115000 C 01/20/17 115.0 0.00 0.10
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 0.15
RHT 170120P00037500 P 01/20/17 37.5 0.00 0.10
RHT 170120P00040000 P 01/20/17 40.0 0.00 0.10
RHT 170120P00042500 P 01/20/17 42.5 0.00 0.10
RHT 170120P00045000 P 01/20/17 45.0 0.00 0.10
RHT 170120P00047500 P 01/20/17 47.5 0.00 0.20
RHT 170120P00050000 P 01/20/17 50.0 0.05 0.20
RHT 170120P00052500 P 01/20/17 52.5 0.10 0.30
RHT 170120P00055000 P 01/20/17 55.0 0.10 0.30
RHT 170120P00057500 P 01/20/17 57.5 0.15 0.45
RHT 170120P00060000 P 01/20/17 60.0 0.30 0.50
RHT 170120P00062500 P 01/20/17 62.5 0.45 0.65
RHT 170120P00065000 P 01/20/17 65.0 0.60 0.85
RHT 170120P00067500 P 01/20/17 67.5 0.85 1.10
RHT 170120P00070000 P 01/20/17 70.0 1.15 1.50
RHT 170120P00072500 P 01/20/17 72.5 1.60 2.00
RHT 170120P00075000 P 01/20/17 75.0 2.25 2.60
RHT 170120P00077500 P 01/20/17 77.5 3.00 3.40
RHT 170120P00080000 P 01/20/17 80.0 4.00 4.20
RHT 170120P00082500 P 01/20/17 82.5 5.20 5.70
RHT 170120P00085000 P 01/20/17 85.0 6.70 7.30
RHT 170120P00087500 P 01/20/17 87.5 8.40 8.90
RHT 170120P00090000 P 01/20/17 90.0 10.20 12.40
RHT 170120P00095000 P 01/20/17 95.0 14.50 16.00
RHT 170120P00100000 P 01/20/17 100.0 19.30 20.80
RHT 170120P00105000 P 01/20/17 105.0 23.80 25.80
RHT 170120P00110000 P 01/20/17 110.0 28.80 30.80
RHT 170120P00115000 P 01/20/17 115.0 33.40 35.80
RHT 170120P00120000 P 01/20/17 120.0 38.90 40.70
RHT 170317C00037500 C 03/17/17 37.5 41.90 43.70
RHT 170317C00040000 C 03/17/17 40.0 39.40 41.30
RHT 170317C00042500 C 03/17/17 42.5 35.90 39.40
RHT 170317C00045000 C 03/17/17 45.0 33.40 37.00
RHT 170317C00047500 C 03/17/17 47.5 30.90 34.50
RHT 170317C00050000 C 03/17/17 50.0 28.50 32.10
RHT 170317C00055000 C 03/17/17 55.0 24.90 26.60
RHT 170317C00060000 C 03/17/17 60.0 20.20 21.80
RHT 170317C00065000 C 03/17/17 65.0 15.10 17.70
RHT 170317C00067500 C 03/17/17 67.5 12.90 15.10
RHT 170317C00070000 C 03/17/17 70.0 12.10 12.80
RHT 170317C00072500 C 03/17/17 72.5 10.20 10.90
RHT 170317C00075000 C 03/17/17 75.0 8.40 9.10
RHT 170317C00077500 C 03/17/17 77.5 7.00 7.40
RHT 170317C00080000 C 03/17/17 80.0 5.50 6.00
RHT 170317C00082500 C 03/17/17 82.5 4.10 4.70
RHT 170317C00085000 C 03/17/17 85.0 3.20 3.60
RHT 170317C00087500 C 03/17/17 87.5 2.25 2.70
RHT 170317C00090000 C 03/17/17 90.0 1.55 2.00
RHT 170317C00095000 C 03/17/17 95.0 0.70 1.10
RHT 170317C00100000 C 03/17/17 100.0 0.30 0.55
RHT 170317C00105000 C 03/17/17 105.0 0.10 0.35
RHT 170317C00110000 C 03/17/17 110.0 0.00 0.25
RHT 170317P00037500 P 03/17/17 37.5 0.00 0.20
RHT 170317P00040000 P 03/17/17 40.0 0.00 0.15
RHT 170317P00042500 P 03/17/17 42.5 0.00 0.20
RHT 170317P00045000 P 03/17/17 45.0 0.00 0.25
RHT 170317P00047500 P 03/17/17 47.5 0.05 0.35
RHT 170317P00050000 P 03/17/17 50.0 0.10 0.40
RHT 170317P00055000 P 03/17/17 55.0 0.25 0.55
RHT 170317P00060000 P 03/17/17 60.0 0.50 0.85
RHT 170317P00065000 P 03/17/17 65.0 1.05 1.40
RHT 170317P00067500 P 03/17/17 67.5 1.30 1.70
RHT 170317P00070000 P 03/17/17 70.0 1.80 2.10
RHT 170317P00072500 P 03/17/17 72.5 2.35 2.75
RHT 170317P00075000 P 03/17/17 75.0 3.00 3.50
RHT 170317P00077500 P 03/17/17 77.5 3.90 4.40
RHT 170317P00080000 P 03/17/17 80.0 4.80 5.40
RHT 170317P00082500 P 03/17/17 82.5 6.10 6.60
RHT 170317P00085000 P 03/17/17 85.0 7.50 8.00
RHT 170317P00087500 P 03/17/17 87.5 9.20 9.80
RHT 170317P00090000 P 03/17/17 90.0 11.00 11.60
RHT 170317P00095000 P 03/17/17 95.0 14.70 17.00
RHT 170317P00100000 P 03/17/17 100.0 19.30 20.90
RHT 170317P00105000 P 03/17/17 105.0 24.00 25.80
RHT 170317P00110000 P 03/17/17 110.0 28.70 30.70
RHT 170616C00037500 C 06/16/17 37.5 41.00 44.40
RHT 170616C00040000 C 06/16/17 40.0 39.60 41.50
RHT 170616C00042500 C 06/16/17 42.5 37.20 38.80
RHT 170616C00045000 C 06/16/17 45.0 33.70 37.30
RHT 170616C00047500 C 06/16/17 47.5 32.30 34.00
RHT 170616C00050000 C 06/16/17 50.0 29.90 31.60
RHT 170616C00055000 C 06/16/17 55.0 25.30 26.90
RHT 170616C00060000 C 06/16/17 60.0 20.20 23.00
RHT 170616C00065000 C 06/16/17 65.0 16.10 18.30
RHT 170616C00067500 C 06/16/17 67.5 15.30 16.00
RHT 170616C00070000 C 06/16/17 70.0 13.40 14.20
RHT 170616C00072500 C 06/16/17 72.5 11.60 12.40
RHT 170616C00075000 C 06/16/17 75.0 10.10 10.70
RHT 170616C00077500 C 06/16/17 77.5 8.50 9.30
RHT 170616C00080000 C 06/16/17 80.0 7.10 7.60
RHT 170616C00082500 C 06/16/17 82.5 5.80 6.40
RHT 170616C00085000 C 06/16/17 85.0 4.80 5.30
RHT 170616C00087500 C 06/16/17 87.5 3.90 4.40
RHT 170616C00090000 C 06/16/17 90.0 2.95 3.50
RHT 170616C00095000 C 06/16/17 95.0 1.75 2.30
RHT 170616C00100000 C 06/16/17 100.0 1.00 1.40
RHT 170616C00105000 C 06/16/17 105.0 0.60 1.00
RHT 170616C00110000 C 06/16/17 110.0 0.30 0.65
RHT 170616P00037500 P 06/16/17 37.5 0.00 0.25
RHT 170616P00040000 P 06/16/17 40.0 0.10 0.35
RHT 170616P00042500 P 06/16/17 42.5 0.10 0.45
RHT 170616P00045000 P 06/16/17 45.0 0.20 0.50
RHT 170616P00047500 P 06/16/17 47.5 0.25 0.60
RHT 170616P00050000 P 06/16/17 50.0 0.40 0.65
RHT 170616P00055000 P 06/16/17 55.0 0.70 1.05
RHT 170616P00060000 P 06/16/17 60.0 1.20 1.65
RHT 170616P00065000 P 06/16/17 65.0 1.95 2.40
RHT 170616P00067500 P 06/16/17 67.5 2.40 2.65
RHT 170616P00070000 P 06/16/17 70.0 3.00 3.40
RHT 170616P00072500 P 06/16/17 72.5 3.70 4.20
RHT 170616P00075000 P 06/16/17 75.0 4.50 4.90
RHT 170616P00077500 P 06/16/17 77.5 5.40 5.90
RHT 170616P00080000 P 06/16/17 80.0 6.50 7.00
RHT 170616P00082500 P 06/16/17 82.5 7.70 8.40
RHT 170616P00085000 P 06/16/17 85.0 9.20 9.70
RHT 170616P00087500 P 06/16/17 87.5 10.60 11.20
RHT 170616P00090000 P 06/16/17 90.0 12.40 13.00
RHT 170616P00095000 P 06/16/17 95.0 16.10 16.80
RHT 170616P00100000 P 06/16/17 100.0 20.20 22.50
RHT 170616P00105000 P 06/16/17 105.0 24.70 26.10
RHT 170616P00110000 P 06/16/17 110.0 29.30 30.90
RHT 180119C00032500 C 01/19/18 32.5 46.00 50.30
RHT 180119C00035000 C 01/19/18 35.0 43.50 47.80
RHT 180119C00037500 C 01/19/18 37.5 41.00 45.40
RHT 180119C00040000 C 01/19/18 40.0 39.00 43.20
RHT 180119C00042500 C 01/19/18 42.5 36.50 40.80
RHT 180119C00045000 C 01/19/18 45.0 34.00 37.50
RHT 180119C00047500 C 01/19/18 47.5 31.50 35.30
RHT 180119C00050000 C 01/19/18 50.0 31.00 33.10
RHT 180119C00052500 C 01/19/18 52.5 27.20 30.80
RHT 180119C00055000 C 01/19/18 55.0 25.10 28.80
RHT 180119C00057500 C 01/19/18 57.5 23.00 26.90
RHT 180119C00060000 C 01/19/18 60.0 21.00 24.80
RHT 180119C00062500 C 01/19/18 62.5 19.70 22.60
RHT 180119C00065000 C 01/19/18 65.0 19.60 20.70
RHT 180119C00067500 C 01/19/18 67.5 17.80 18.90
RHT 180119C00070000 C 01/19/18 70.0 16.20 17.20
RHT 180119C00072500 C 01/19/18 72.5 14.50 15.50
RHT 180119C00075000 C 01/19/18 75.0 13.10 14.10
RHT 180119C00077500 C 01/19/18 77.5 11.70 12.50
RHT 180119C00080000 C 01/19/18 80.0 10.40 11.10
RHT 180119C00082500 C 01/19/18 82.5 9.10 9.90
RHT 180119C00085000 C 01/19/18 85.0 8.00 8.80
RHT 180119C00087500 C 01/19/18 87.5 7.00 7.70
RHT 180119C00090000 C 01/19/18 90.0 6.00 6.80
RHT 180119C00095000 C 01/19/18 95.0 4.40 5.30
RHT 180119C00100000 C 01/19/18 100.0 3.20 4.00
RHT 180119C00105000 C 01/19/18 105.0 2.25 3.00
RHT 180119C00110000 C 01/19/18 110.0 1.55 2.30
RHT 180119C00115000 C 01/19/18 115.0 1.05 1.65
RHT 180119C00120000 C 01/19/18 120.0 0.70 1.30
RHT 180119P00032500 P 01/19/18 32.5 0.25 0.45
RHT 180119P00035000 P 01/19/18 35.0 0.25 0.60
RHT 180119P00037500 P 01/19/18 37.5 0.35 0.70
RHT 180119P00040000 P 01/19/18 40.0 0.45 0.85
RHT 180119P00042500 P 01/19/18 42.5 0.60 1.00
RHT 180119P00045000 P 01/19/18 45.0 0.75 1.20
RHT 180119P00047500 P 01/19/18 47.5 0.95 1.50
RHT 180119P00050000 P 01/19/18 50.0 1.25 1.80
RHT 180119P00052500 P 01/19/18 52.5 1.50 2.10
RHT 180119P00055000 P 01/19/18 55.0 1.90 2.45
RHT 180119P00057500 P 01/19/18 57.5 2.30 2.95
RHT 180119P00060000 P 01/19/18 60.0 2.75 3.40
RHT 180119P00062500 P 01/19/18 62.5 3.40 4.00
RHT 180119P00065000 P 01/19/18 65.0 4.00 4.60
RHT 180119P00067500 P 01/19/18 67.5 4.70 5.30
RHT 180119P00070000 P 01/19/18 70.0 5.50 6.10
RHT 180119P00072500 P 01/19/18 72.5 6.40 7.00
RHT 180119P00075000 P 01/19/18 75.0 7.40 8.00
RHT 180119P00077500 P 01/19/18 77.5 8.40 9.10
RHT 180119P00080000 P 01/19/18 80.0 9.50 10.20
RHT 180119P00082500 P 01/19/18 82.5 10.80 11.50
RHT 180119P00085000 P 01/19/18 85.0 12.20 12.90
RHT 180119P00087500 P 01/19/18 87.5 13.60 14.40
RHT 180119P00090000 P 01/19/18 90.0 15.20 15.90
RHT 180119P00095000 P 01/19/18 95.0 18.50 19.30
RHT 180119P00100000 P 01/19/18 100.0 21.90 23.10
RHT 180119P00105000 P 01/19/18 105.0 25.80 29.30
RHT 180119P00110000 P 01/19/18 110.0 30.10 33.50
RHT 180119P00115000 P 01/19/18 115.0 34.50 38.50
RHT 180119P00120000 P 01/19/18 120.0 39.60 41.20

OPRA data is delayed 15 minutes.