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 (2017-05-12)Premium Content

Red Hat Inc (RHT)
As of May 25 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RHT 170526C00050000 C 05/26/17 50.0 37.70 40.30
RHT 170526C00055000 C 05/26/17 55.0 31.50 36.20
RHT 170526C00060000 C 05/26/17 60.0 26.70 31.00
RHT 170526C00065000 C 05/26/17 65.0 21.90 25.70
RHT 170526C00070000 C 05/26/17 70.0 18.00 19.70
RHT 170526C00074000 C 05/26/17 74.0 12.90 17.10
RHT 170526C00075000 C 05/26/17 75.0 13.10 14.70
RHT 170526C00076000 C 05/26/17 76.0 11.60 13.90
RHT 170526C00076500 C 05/26/17 76.5 10.40 14.30
RHT 170526C00077000 C 05/26/17 77.0 9.90 13.90
RHT 170526C00077500 C 05/26/17 77.5 9.20 13.40
RHT 170526C00078000 C 05/26/17 78.0 8.70 13.10
RHT 170526C00078500 C 05/26/17 78.5 8.20 12.50
RHT 170526C00079000 C 05/26/17 79.0 7.70 12.00
RHT 170526C00079500 C 05/26/17 79.5 7.20 11.60
RHT 170526C00080000 C 05/26/17 80.0 6.70 10.70
RHT 170526C00080500 C 05/26/17 80.5 7.90 8.60
RHT 170526C00081000 C 05/26/17 81.0 7.60 8.20
RHT 170526C00081500 C 05/26/17 81.5 7.10 7.80
RHT 170526C00082000 C 05/26/17 82.0 6.60 7.20
RHT 170526C00082500 C 05/26/17 82.5 6.10 6.80
RHT 170526C00083000 C 05/26/17 83.0 5.50 6.30
RHT 170526C00083500 C 05/26/17 83.5 5.10 5.70
RHT 170526C00084000 C 05/26/17 84.0 4.50 5.10
RHT 170526C00084500 C 05/26/17 84.5 4.10 4.70
RHT 170526C00085000 C 05/26/17 85.0 3.60 4.20
RHT 170526C00085500 C 05/26/17 85.5 3.10 3.70
RHT 170526C00086000 C 05/26/17 86.0 2.55 3.10
RHT 170526C00086500 C 05/26/17 86.5 2.15 2.65
RHT 170526C00087000 C 05/26/17 87.0 1.60 2.10
RHT 170526C00087500 C 05/26/17 87.5 1.15 1.60
RHT 170526C00088000 C 05/26/17 88.0 0.70 1.00
RHT 170526C00088500 C 05/26/17 88.5 0.40 0.65
RHT 170526C00089000 C 05/26/17 89.0 0.20 0.40
RHT 170526C00089500 C 05/26/17 89.5 0.05 0.20
RHT 170526C00090000 C 05/26/17 90.0 0.00 0.10
RHT 170526C00090500 C 05/26/17 90.5 0.00 0.05
RHT 170526C00091000 C 05/26/17 91.0 0.00 0.05
RHT 170526C00091500 C 05/26/17 91.5 0.00 0.05
RHT 170526C00092000 C 05/26/17 92.0 0.00 0.05
RHT 170526C00092500 C 05/26/17 92.5 0.00 0.05
RHT 170526C00093000 C 05/26/17 93.0 0.00 0.05
RHT 170526C00093500 C 05/26/17 93.5 0.00 0.05
RHT 170526C00094000 C 05/26/17 94.0 0.00 0.05
RHT 170526C00095000 C 05/26/17 95.0 0.00 0.05
RHT 170526C00096000 C 05/26/17 96.0 0.00 0.05
RHT 170526C00097000 C 05/26/17 97.0 0.00 0.05
RHT 170526C00098000 C 05/26/17 98.0 0.00 0.05
RHT 170526C00099000 C 05/26/17 99.0 0.00 0.05
RHT 170526C00100000 C 05/26/17 100.0 0.00 0.05
RHT 170526C00105000 C 05/26/17 105.0 0.00 0.05
RHT 170526C00110000 C 05/26/17 110.0 0.00 0.05
RHT 170526C00115000 C 05/26/17 115.0 0.00 0.05
RHT 170526C00120000 C 05/26/17 120.0 0.00 0.05
RHT 170526P00050000 P 05/26/17 50.0 0.00 0.05
RHT 170526P00055000 P 05/26/17 55.0 0.00 0.05
RHT 170526P00060000 P 05/26/17 60.0 0.00 0.05
RHT 170526P00065000 P 05/26/17 65.0 0.00 0.05
RHT 170526P00070000 P 05/26/17 70.0 0.00 0.05
RHT 170526P00074000 P 05/26/17 74.0 0.00 0.05
RHT 170526P00075000 P 05/26/17 75.0 0.00 0.05
RHT 170526P00076000 P 05/26/17 76.0 0.00 0.05
RHT 170526P00076500 P 05/26/17 76.5 0.00 0.05
RHT 170526P00077000 P 05/26/17 77.0 0.00 0.05
RHT 170526P00077500 P 05/26/17 77.5 0.00 0.05
RHT 170526P00078000 P 05/26/17 78.0 0.00 0.05
RHT 170526P00078500 P 05/26/17 78.5 0.00 0.05
RHT 170526P00079000 P 05/26/17 79.0 0.00 0.05
RHT 170526P00079500 P 05/26/17 79.5 0.00 0.05
RHT 170526P00080000 P 05/26/17 80.0 0.00 0.05
RHT 170526P00080500 P 05/26/17 80.5 0.00 0.05
RHT 170526P00081000 P 05/26/17 81.0 0.00 0.05
RHT 170526P00081500 P 05/26/17 81.5 0.00 0.05
RHT 170526P00082000 P 05/26/17 82.0 0.00 0.05
RHT 170526P00082500 P 05/26/17 82.5 0.00 0.05
RHT 170526P00083000 P 05/26/17 83.0 0.00 0.05
RHT 170526P00083500 P 05/26/17 83.5 0.00 0.05
RHT 170526P00084000 P 05/26/17 84.0 0.00 0.05
RHT 170526P00084500 P 05/26/17 84.5 0.00 0.05
RHT 170526P00085000 P 05/26/17 85.0 0.00 0.05
RHT 170526P00085500 P 05/26/17 85.5 0.00 0.05
RHT 170526P00086000 P 05/26/17 86.0 0.00 0.05
RHT 170526P00086500 P 05/26/17 86.5 0.00 0.05
RHT 170526P00087000 P 05/26/17 87.0 0.00 0.05
RHT 170526P00087500 P 05/26/17 87.5 0.00 0.10
RHT 170526P00088000 P 05/26/17 88.0 0.05 0.15
RHT 170526P00088500 P 05/26/17 88.5 0.15 0.30
RHT 170526P00089000 P 05/26/17 89.0 0.40 0.60
RHT 170526P00089500 P 05/26/17 89.5 0.50 0.95
RHT 170526P00090000 P 05/26/17 90.0 1.05 1.40
RHT 170526P00090500 P 05/26/17 90.5 1.55 2.05
RHT 170526P00091000 P 05/26/17 91.0 2.05 2.45
RHT 170526P00091500 P 05/26/17 91.5 2.55 2.90
RHT 170526P00092000 P 05/26/17 92.0 3.10 3.70
RHT 170526P00092500 P 05/26/17 92.5 3.30 3.90
RHT 170526P00093000 P 05/26/17 93.0 3.80 4.40
RHT 170526P00093500 P 05/26/17 93.5 4.30 4.90
RHT 170526P00094000 P 05/26/17 94.0 4.70 5.40
RHT 170526P00095000 P 05/26/17 95.0 5.70 6.80
RHT 170526P00096000 P 05/26/17 96.0 6.90 7.40
RHT 170526P00097000 P 05/26/17 97.0 7.60 9.50
RHT 170526P00098000 P 05/26/17 98.0 8.60 11.20
RHT 170526P00099000 P 05/26/17 99.0 8.80 12.30
RHT 170526P00100000 P 05/26/17 100.0 10.80 13.20
RHT 170526P00105000 P 05/26/17 105.0 15.70 18.20
RHT 170526P00110000 P 05/26/17 110.0 20.10 23.20
RHT 170526P00115000 P 05/26/17 115.0 26.10 28.00
RHT 170526P00120000 P 05/26/17 120.0 30.70 31.80
RHT 170602C00055000 C 06/02/17 55.0 32.20 35.70
RHT 170602C00060000 C 06/02/17 60.0 26.60 31.30
RHT 170602C00063000 C 06/02/17 63.0 23.90 27.90
RHT 170602C00063500 C 06/02/17 63.5 23.30 27.40
RHT 170602C00064000 C 06/02/17 64.0 22.80 27.10
RHT 170602C00064500 C 06/02/17 64.5 22.60 26.20
RHT 170602C00065000 C 06/02/17 65.0 21.90 25.90
RHT 170602C00065500 C 06/02/17 65.5 21.30 25.50
RHT 170602C00066000 C 06/02/17 66.0 21.10 24.70
RHT 170602C00066500 C 06/02/17 66.5 20.40 24.20
RHT 170602C00067000 C 06/02/17 67.0 19.80 24.00
RHT 170602C00067500 C 06/02/17 67.5 19.40 23.30
RHT 170602C00068000 C 06/02/17 68.0 18.80 22.80
RHT 170602C00068500 C 06/02/17 68.5 18.30 22.50
RHT 170602C00069000 C 06/02/17 69.0 18.10 22.00
RHT 170602C00069500 C 06/02/17 69.5 17.60 21.50
RHT 170602C00070000 C 06/02/17 70.0 16.80 21.00
RHT 170602C00070500 C 06/02/17 70.5 16.50 20.30
RHT 170602C00071000 C 06/02/17 71.0 16.60 19.80
RHT 170602C00071500 C 06/02/17 71.5 16.10 19.30
RHT 170602C00072000 C 06/02/17 72.0 15.60 19.00
RHT 170602C00072500 C 06/02/17 72.5 15.20 18.40
RHT 170602C00073000 C 06/02/17 73.0 14.60 18.00
RHT 170602C00073500 C 06/02/17 73.5 14.30 17.40
RHT 170602C00074000 C 06/02/17 74.0 13.60 16.70
RHT 170602C00074500 C 06/02/17 74.5 13.20 16.40
RHT 170602C00075000 C 06/02/17 75.0 12.80 16.00
RHT 170602C00075500 C 06/02/17 75.5 12.10 15.40
RHT 170602C00076000 C 06/02/17 76.0 11.20 14.70
RHT 170602C00076500 C 06/02/17 76.5 11.10 14.20
RHT 170602C00077000 C 06/02/17 77.0 10.60 13.90
RHT 170602C00077500 C 06/02/17 77.5 10.00 13.20
RHT 170602C00078000 C 06/02/17 78.0 9.60 12.70
RHT 170602C00078500 C 06/02/17 78.5 9.30 12.30
RHT 170602C00079000 C 06/02/17 79.0 8.50 11.80
RHT 170602C00079500 C 06/02/17 79.5 8.70 11.10
RHT 170602C00080000 C 06/02/17 80.0 8.40 9.60
RHT 170602C00080500 C 06/02/17 80.5 8.10 9.20
RHT 170602C00081000 C 06/02/17 81.0 7.20 8.80
RHT 170602C00081500 C 06/02/17 81.5 6.70 7.80
RHT 170602C00082000 C 06/02/17 82.0 6.60 7.20
RHT 170602C00082500 C 06/02/17 82.5 6.00 6.90
RHT 170602C00083000 C 06/02/17 83.0 4.70 6.40
RHT 170602C00083500 C 06/02/17 83.5 4.20 5.70
RHT 170602C00084000 C 06/02/17 84.0 3.70 5.20
RHT 170602C00084500 C 06/02/17 84.5 3.20 4.60
RHT 170602C00085000 C 06/02/17 85.0 3.60 4.20
RHT 170602C00085500 C 06/02/17 85.5 3.20 3.60
RHT 170602C00086000 C 06/02/17 86.0 2.80 3.20
RHT 170602C00086500 C 06/02/17 86.5 2.35 3.00
RHT 170602C00087000 C 06/02/17 87.0 1.95 2.45
RHT 170602C00087500 C 06/02/17 87.5 1.60 1.85
RHT 170602C00088000 C 06/02/17 88.0 1.25 1.60
RHT 170602C00088500 C 06/02/17 88.5 0.95 1.20
RHT 170602C00089000 C 06/02/17 89.0 0.70 1.00
RHT 170602C00089500 C 06/02/17 89.5 0.50 0.75
RHT 170602C00090000 C 06/02/17 90.0 0.30 0.55
RHT 170602C00090500 C 06/02/17 90.5 0.25 0.45
RHT 170602C00091000 C 06/02/17 91.0 0.15 0.30
RHT 170602C00091500 C 06/02/17 91.5 0.10 0.20
RHT 170602C00092000 C 06/02/17 92.0 0.05 0.15
RHT 170602C00092500 C 06/02/17 92.5 0.00 0.15
RHT 170602C00093000 C 06/02/17 93.0 0.00 0.10
RHT 170602C00093500 C 06/02/17 93.5 0.00 0.10
RHT 170602C00094000 C 06/02/17 94.0 0.00 0.05
RHT 170602C00095000 C 06/02/17 95.0 0.00 0.05
RHT 170602C00096000 C 06/02/17 96.0 0.00 0.05
RHT 170602C00097000 C 06/02/17 97.0 0.00 0.05
RHT 170602C00100000 C 06/02/17 100.0 0.00 0.05
RHT 170602C00105000 C 06/02/17 105.0 0.00 0.05
RHT 170602C00110000 C 06/02/17 110.0 0.00 0.05
RHT 170602C00115000 C 06/02/17 115.0 0.00 0.05
RHT 170602C00120000 C 06/02/17 120.0 0.00 0.05
RHT 170602C00125000 C 06/02/17 125.0 0.00 0.05
RHT 170602P00055000 P 06/02/17 55.0 0.00 0.05
RHT 170602P00060000 P 06/02/17 60.0 0.00 0.05
RHT 170602P00063000 P 06/02/17 63.0 0.00 0.05
RHT 170602P00063500 P 06/02/17 63.5 0.00 0.05
RHT 170602P00064000 P 06/02/17 64.0 0.00 0.05
RHT 170602P00064500 P 06/02/17 64.5 0.00 0.05
RHT 170602P00065000 P 06/02/17 65.0 0.00 0.05
RHT 170602P00065500 P 06/02/17 65.5 0.00 0.05
RHT 170602P00066000 P 06/02/17 66.0 0.00 0.05
RHT 170602P00066500 P 06/02/17 66.5 0.00 0.05
RHT 170602P00067000 P 06/02/17 67.0 0.00 0.05
RHT 170602P00067500 P 06/02/17 67.5 0.00 0.05
RHT 170602P00068000 P 06/02/17 68.0 0.00 0.05
RHT 170602P00068500 P 06/02/17 68.5 0.00 0.05
RHT 170602P00069000 P 06/02/17 69.0 0.00 0.05
RHT 170602P00069500 P 06/02/17 69.5 0.00 0.05
RHT 170602P00070000 P 06/02/17 70.0 0.00 0.05
RHT 170602P00070500 P 06/02/17 70.5 0.00 0.05
RHT 170602P00071000 P 06/02/17 71.0 0.00 0.05
RHT 170602P00071500 P 06/02/17 71.5 0.00 0.05
RHT 170602P00072000 P 06/02/17 72.0 0.00 0.05
RHT 170602P00072500 P 06/02/17 72.5 0.00 0.05
RHT 170602P00073000 P 06/02/17 73.0 0.00 0.05
RHT 170602P00073500 P 06/02/17 73.5 0.00 0.05
RHT 170602P00074000 P 06/02/17 74.0 0.00 0.05
RHT 170602P00074500 P 06/02/17 74.5 0.00 0.05
RHT 170602P00075000 P 06/02/17 75.0 0.00 0.05
RHT 170602P00075500 P 06/02/17 75.5 0.00 0.05
RHT 170602P00076000 P 06/02/17 76.0 0.00 0.05
RHT 170602P00076500 P 06/02/17 76.5 0.00 0.05
RHT 170602P00077000 P 06/02/17 77.0 0.00 0.05
RHT 170602P00077500 P 06/02/17 77.5 0.00 0.05
RHT 170602P00078000 P 06/02/17 78.0 0.00 0.05
RHT 170602P00078500 P 06/02/17 78.5 0.00 0.05
RHT 170602P00079000 P 06/02/17 79.0 0.00 0.05
RHT 170602P00079500 P 06/02/17 79.5 0.00 0.05
RHT 170602P00080000 P 06/02/17 80.0 0.00 0.05
RHT 170602P00080500 P 06/02/17 80.5 0.00 0.05
RHT 170602P00081000 P 06/02/17 81.0 0.00 0.05
RHT 170602P00081500 P 06/02/17 81.5 0.00 0.05
RHT 170602P00082000 P 06/02/17 82.0 0.00 0.05
RHT 170602P00082500 P 06/02/17 82.5 0.00 0.05
RHT 170602P00083000 P 06/02/17 83.0 0.00 0.05
RHT 170602P00083500 P 06/02/17 83.5 0.00 0.05
RHT 170602P00084000 P 06/02/17 84.0 0.00 0.10
RHT 170602P00084500 P 06/02/17 84.5 0.00 0.10
RHT 170602P00085000 P 06/02/17 85.0 0.00 0.15
RHT 170602P00085500 P 06/02/17 85.5 0.05 0.15
RHT 170602P00086000 P 06/02/17 86.0 0.10 0.20
RHT 170602P00086500 P 06/02/17 86.5 0.15 0.30
RHT 170602P00087000 P 06/02/17 87.0 0.20 0.40
RHT 170602P00087500 P 06/02/17 87.5 0.30 0.50
RHT 170602P00088000 P 06/02/17 88.0 0.45 0.65
RHT 170602P00088500 P 06/02/17 88.5 0.60 0.85
RHT 170602P00089000 P 06/02/17 89.0 0.85 1.05
RHT 170602P00089500 P 06/02/17 89.5 1.15 1.45
RHT 170602P00090000 P 06/02/17 90.0 1.50 1.80
RHT 170602P00090500 P 06/02/17 90.5 1.80 2.30
RHT 170602P00091000 P 06/02/17 91.0 2.25 2.55
RHT 170602P00091500 P 06/02/17 91.5 2.70 3.40
RHT 170602P00092000 P 06/02/17 92.0 2.85 3.60
RHT 170602P00092500 P 06/02/17 92.5 3.50 4.10
RHT 170602P00093000 P 06/02/17 93.0 4.10 4.90
RHT 170602P00093500 P 06/02/17 93.5 4.60 5.80
RHT 170602P00094000 P 06/02/17 94.0 4.90 5.40
RHT 170602P00095000 P 06/02/17 95.0 5.90 6.60
RHT 170602P00096000 P 06/02/17 96.0 6.70 8.10
RHT 170602P00097000 P 06/02/17 97.0 7.80 9.60
RHT 170602P00100000 P 06/02/17 100.0 9.70 13.10
RHT 170602P00105000 P 06/02/17 105.0 14.80 18.10
RHT 170602P00110000 P 06/02/17 110.0 19.70 23.00
RHT 170602P00115000 P 06/02/17 115.0 24.60 28.10
RHT 170602P00120000 P 06/02/17 120.0 29.80 33.20
RHT 170602P00125000 P 06/02/17 125.0 35.70 38.10
RHT 170609C00055000 C 06/09/17 55.0 33.30 35.00
RHT 170609C00060000 C 06/09/17 60.0 27.10 30.90
RHT 170609C00065000 C 06/09/17 65.0 22.30 25.80
RHT 170609C00067500 C 06/09/17 67.5 19.80 23.20
RHT 170609C00068000 C 06/09/17 68.0 19.30 23.00
RHT 170609C00068500 C 06/09/17 68.5 19.30 22.20
RHT 170609C00069000 C 06/09/17 69.0 18.10 21.90
RHT 170609C00069500 C 06/09/17 69.5 17.80 21.30
RHT 170609C00070000 C 06/09/17 70.0 18.30 20.70
RHT 170609C00070500 C 06/09/17 70.5 16.70 20.40
RHT 170609C00071000 C 06/09/17 71.0 16.30 20.00
RHT 170609C00071500 C 06/09/17 71.5 15.40 19.40
RHT 170609C00072000 C 06/09/17 72.0 15.30 18.90
RHT 170609C00072500 C 06/09/17 72.5 15.70 18.40
RHT 170609C00073000 C 06/09/17 73.0 14.40 18.00
RHT 170609C00073500 C 06/09/17 73.5 13.90 17.20
RHT 170609C00074000 C 06/09/17 74.0 13.50 17.00
RHT 170609C00074500 C 06/09/17 74.5 13.10 16.40
RHT 170609C00075000 C 06/09/17 75.0 12.60 15.90
RHT 170609C00075500 C 06/09/17 75.5 11.80 15.20
RHT 170609C00076000 C 06/09/17 76.0 11.70 14.80
RHT 170609C00076500 C 06/09/17 76.5 10.80 14.20
RHT 170609C00077000 C 06/09/17 77.0 11.40 13.80
RHT 170609C00077500 C 06/09/17 77.5 9.80 13.20
RHT 170609C00078000 C 06/09/17 78.0 10.60 12.80
RHT 170609C00078500 C 06/09/17 78.5 9.60 12.30
RHT 170609C00079000 C 06/09/17 79.0 8.60 11.40
RHT 170609C00079500 C 06/09/17 79.5 9.10 11.00
RHT 170609C00080000 C 06/09/17 80.0 8.50 10.60
RHT 170609C00080500 C 06/09/17 80.5 7.50 10.40
RHT 170609C00081000 C 06/09/17 81.0 7.00 9.90
RHT 170609C00081500 C 06/09/17 81.5 7.10 9.00
RHT 170609C00082000 C 06/09/17 82.0 6.30 7.40
RHT 170609C00082500 C 06/09/17 82.5 4.90 7.00
RHT 170609C00083000 C 06/09/17 83.0 5.70 6.30
RHT 170609C00083500 C 06/09/17 83.5 3.30 5.80
RHT 170609C00084000 C 06/09/17 84.0 4.80 5.40
RHT 170609C00084500 C 06/09/17 84.5 4.20 5.00
RHT 170609C00085000 C 06/09/17 85.0 3.80 4.30
RHT 170609C00085500 C 06/09/17 85.5 3.50 3.90
RHT 170609C00086000 C 06/09/17 86.0 3.00 3.60
RHT 170609C00086500 C 06/09/17 86.5 2.50 3.00
RHT 170609C00087000 C 06/09/17 87.0 2.15 2.70
RHT 170609C00087500 C 06/09/17 87.5 1.95 2.25
RHT 170609C00088000 C 06/09/17 88.0 1.60 1.95
RHT 170609C00088500 C 06/09/17 88.5 1.40 1.65
RHT 170609C00089000 C 06/09/17 89.0 1.10 1.40
RHT 170609C00089500 C 06/09/17 89.5 0.85 1.15
RHT 170609C00090000 C 06/09/17 90.0 0.75 0.95
RHT 170609C00090500 C 06/09/17 90.5 0.50 0.80
RHT 170609C00091000 C 06/09/17 91.0 0.45 0.60
RHT 170609C00091500 C 06/09/17 91.5 0.35 0.50
RHT 170609C00092000 C 06/09/17 92.0 0.25 0.40
RHT 170609C00092500 C 06/09/17 92.5 0.15 0.35
RHT 170609C00093000 C 06/09/17 93.0 0.10 0.25
RHT 170609C00093500 C 06/09/17 93.5 0.10 0.20
RHT 170609C00094000 C 06/09/17 94.0 0.05 0.15
RHT 170609C00094500 C 06/09/17 94.5 0.00 0.15
RHT 170609C00095000 C 06/09/17 95.0 0.00 0.10
RHT 170609C00096000 C 06/09/17 96.0 0.00 0.10
RHT 170609C00097000 C 06/09/17 97.0 0.00 0.05
RHT 170609C00098000 C 06/09/17 98.0 0.00 0.05
RHT 170609C00099000 C 06/09/17 99.0 0.00 0.05
RHT 170609C00100000 C 06/09/17 100.0 0.00 0.05
RHT 170609C00105000 C 06/09/17 105.0 0.00 0.05
RHT 170609C00110000 C 06/09/17 110.0 0.00 0.05
RHT 170609C00115000 C 06/09/17 115.0 0.00 0.05
RHT 170609C00120000 C 06/09/17 120.0 0.00 0.05
RHT 170609P00055000 P 06/09/17 55.0 0.00 0.05
RHT 170609P00060000 P 06/09/17 60.0 0.00 0.05
RHT 170609P00065000 P 06/09/17 65.0 0.00 0.05
RHT 170609P00067500 P 06/09/17 67.5 0.00 0.05
RHT 170609P00068000 P 06/09/17 68.0 0.00 0.05
RHT 170609P00068500 P 06/09/17 68.5 0.00 0.05
RHT 170609P00069000 P 06/09/17 69.0 0.00 0.05
RHT 170609P00069500 P 06/09/17 69.5 0.00 0.05
RHT 170609P00070000 P 06/09/17 70.0 0.00 0.05
RHT 170609P00070500 P 06/09/17 70.5 0.00 0.05
RHT 170609P00071000 P 06/09/17 71.0 0.00 0.05
RHT 170609P00071500 P 06/09/17 71.5 0.00 0.05
RHT 170609P00072000 P 06/09/17 72.0 0.00 0.05
RHT 170609P00072500 P 06/09/17 72.5 0.00 0.05
RHT 170609P00073000 P 06/09/17 73.0 0.00 0.05
RHT 170609P00073500 P 06/09/17 73.5 0.00 0.05
RHT 170609P00074000 P 06/09/17 74.0 0.00 0.05
RHT 170609P00074500 P 06/09/17 74.5 0.00 0.05
RHT 170609P00075000 P 06/09/17 75.0 0.00 0.05
RHT 170609P00075500 P 06/09/17 75.5 0.00 0.05
RHT 170609P00076000 P 06/09/17 76.0 0.00 0.05
RHT 170609P00076500 P 06/09/17 76.5 0.00 0.05
RHT 170609P00077000 P 06/09/17 77.0 0.00 0.05
RHT 170609P00077500 P 06/09/17 77.5 0.00 0.05
RHT 170609P00078000 P 06/09/17 78.0 0.00 0.05
RHT 170609P00078500 P 06/09/17 78.5 0.00 0.05
RHT 170609P00079000 P 06/09/17 79.0 0.00 0.05
RHT 170609P00079500 P 06/09/17 79.5 0.00 0.05
RHT 170609P00080000 P 06/09/17 80.0 0.00 0.05
RHT 170609P00080500 P 06/09/17 80.5 0.00 0.05
RHT 170609P00081000 P 06/09/17 81.0 0.00 0.10
RHT 170609P00081500 P 06/09/17 81.5 0.00 0.10
RHT 170609P00082000 P 06/09/17 82.0 0.00 0.10
RHT 170609P00082500 P 06/09/17 82.5 0.00 0.10
RHT 170609P00083000 P 06/09/17 83.0 0.00 0.15
RHT 170609P00083500 P 06/09/17 83.5 0.05 0.20
RHT 170609P00084000 P 06/09/17 84.0 0.10 0.20
RHT 170609P00084500 P 06/09/17 84.5 0.15 0.25
RHT 170609P00085000 P 06/09/17 85.0 0.20 0.30
RHT 170609P00085500 P 06/09/17 85.5 0.25 0.40
RHT 170609P00086000 P 06/09/17 86.0 0.30 0.60
RHT 170609P00086500 P 06/09/17 86.5 0.40 0.60
RHT 170609P00087000 P 06/09/17 87.0 0.50 0.70
RHT 170609P00087500 P 06/09/17 87.5 0.65 0.85
RHT 170609P00088000 P 06/09/17 88.0 0.80 1.05
RHT 170609P00088500 P 06/09/17 88.5 1.05 1.25
RHT 170609P00089000 P 06/09/17 89.0 1.25 1.55
RHT 170609P00089500 P 06/09/17 89.5 1.55 1.90
RHT 170609P00090000 P 06/09/17 90.0 1.80 2.20
RHT 170609P00090500 P 06/09/17 90.5 2.15 2.55
RHT 170609P00091000 P 06/09/17 91.0 2.50 2.90
RHT 170609P00091500 P 06/09/17 91.5 2.70 4.40
RHT 170609P00092000 P 06/09/17 92.0 3.00 3.80
RHT 170609P00092500 P 06/09/17 92.5 3.70 4.50
RHT 170609P00093000 P 06/09/17 93.0 3.90 6.40
RHT 170609P00093500 P 06/09/17 93.5 4.60 6.00
RHT 170609P00094000 P 06/09/17 94.0 4.90 6.10
RHT 170609P00094500 P 06/09/17 94.5 5.40 6.40
RHT 170609P00095000 P 06/09/17 95.0 5.80 6.50
RHT 170609P00096000 P 06/09/17 96.0 6.70 7.90
RHT 170609P00097000 P 06/09/17 97.0 6.60 10.20
RHT 170609P00098000 P 06/09/17 98.0 8.70 11.10
RHT 170609P00099000 P 06/09/17 99.0 9.80 12.10
RHT 170609P00100000 P 06/09/17 100.0 9.70 12.90
RHT 170609P00105000 P 06/09/17 105.0 15.10 17.90
RHT 170609P00110000 P 06/09/17 110.0 19.90 23.20
RHT 170609P00115000 P 06/09/17 115.0 26.00 26.90
RHT 170609P00120000 P 06/09/17 120.0 30.90 32.20
RHT 170616C00037500 C 06/16/17 37.5 49.60 53.80
RHT 170616C00040000 C 06/16/17 40.0 46.70 51.30
RHT 170616C00042500 C 06/16/17 42.5 44.20 48.80
RHT 170616C00045000 C 06/16/17 45.0 41.70 46.30
RHT 170616C00047500 C 06/16/17 47.5 39.70 43.40
RHT 170616C00050000 C 06/16/17 50.0 37.30 40.70
RHT 170616C00055000 C 06/16/17 55.0 32.00 35.90
RHT 170616C00060000 C 06/16/17 60.0 28.00 29.90
RHT 170616C00062500 C 06/16/17 62.5 24.90 28.50
RHT 170616C00065000 C 06/16/17 65.0 23.50 25.90
RHT 170616C00067500 C 06/16/17 67.5 20.80 22.50
RHT 170616C00070000 C 06/16/17 70.0 18.10 20.00
RHT 170616C00072500 C 06/16/17 72.5 15.80 17.70
RHT 170616C00074000 C 06/16/17 74.0 13.00 16.60
RHT 170616C00075000 C 06/16/17 75.0 13.50 14.30
RHT 170616C00076000 C 06/16/17 76.0 12.20 13.80
RHT 170616C00076500 C 06/16/17 76.5 11.70 13.30
RHT 170616C00077000 C 06/16/17 77.0 11.00 13.50
RHT 170616C00077500 C 06/16/17 77.5 11.10 11.80
RHT 170616C00078000 C 06/16/17 78.0 10.10 11.90
RHT 170616C00078500 C 06/16/17 78.5 9.50 11.40
RHT 170616C00079000 C 06/16/17 79.0 9.10 10.70
RHT 170616C00079500 C 06/16/17 79.5 8.60 10.10
RHT 170616C00080000 C 06/16/17 80.0 8.60 9.40
RHT 170616C00080500 C 06/16/17 80.5 8.20 9.10
RHT 170616C00081000 C 06/16/17 81.0 7.00 8.30
RHT 170616C00081500 C 06/16/17 81.5 6.50 7.90
RHT 170616C00082000 C 06/16/17 82.0 6.70 7.50
RHT 170616C00082500 C 06/16/17 82.5 6.30 6.80
RHT 170616C00083000 C 06/16/17 83.0 5.90 6.50
RHT 170616C00083500 C 06/16/17 83.5 5.00 6.00
RHT 170616C00084000 C 06/16/17 84.0 4.90 5.50
RHT 170616C00084500 C 06/16/17 84.5 4.60 5.10
RHT 170616C00085000 C 06/16/17 85.0 4.10 4.70
RHT 170616C00085500 C 06/16/17 85.5 3.80 4.30
RHT 170616C00086000 C 06/16/17 86.0 3.40 3.90
RHT 170616C00086500 C 06/16/17 86.5 3.00 3.80
RHT 170616C00087000 C 06/16/17 87.0 2.75 3.10
RHT 170616C00087500 C 06/16/17 87.5 2.40 2.80
RHT 170616C00088000 C 06/16/17 88.0 2.10 2.30
RHT 170616C00088500 C 06/16/17 88.5 1.80 2.15
RHT 170616C00089000 C 06/16/17 89.0 1.55 1.90
RHT 170616C00089500 C 06/16/17 89.5 1.35 1.65
RHT 170616C00090000 C 06/16/17 90.0 1.15 1.45
RHT 170616C00090500 C 06/16/17 90.5 0.95 1.20
RHT 170616C00091000 C 06/16/17 91.0 0.80 1.00
RHT 170616C00091500 C 06/16/17 91.5 0.65 0.85
RHT 170616C00092000 C 06/16/17 92.0 0.55 0.70
RHT 170616C00092500 C 06/16/17 92.5 0.45 0.60
RHT 170616C00093000 C 06/16/17 93.0 0.35 0.50
RHT 170616C00093500 C 06/16/17 93.5 0.25 0.45
RHT 170616C00094000 C 06/16/17 94.0 0.20 0.35
RHT 170616C00095000 C 06/16/17 95.0 0.10 0.25
RHT 170616C00096000 C 06/16/17 96.0 0.05 0.20
RHT 170616C00097000 C 06/16/17 97.0 0.00 0.15
RHT 170616C00097500 C 06/16/17 97.5 0.00 0.10
RHT 170616C00098000 C 06/16/17 98.0 0.00 0.10
RHT 170616C00099000 C 06/16/17 99.0 0.00 0.10
RHT 170616C00100000 C 06/16/17 100.0 0.00 0.05
RHT 170616C00105000 C 06/16/17 105.0 0.00 0.05
RHT 170616C00110000 C 06/16/17 110.0 0.00 0.05
RHT 170616C00115000 C 06/16/17 115.0 0.00 0.05
RHT 170616P00037500 P 06/16/17 37.5 0.00 0.05
RHT 170616P00040000 P 06/16/17 40.0 0.00 0.05
RHT 170616P00042500 P 06/16/17 42.5 0.00 0.05
RHT 170616P00045000 P 06/16/17 45.0 0.00 0.05
RHT 170616P00047500 P 06/16/17 47.5 0.00 0.05
RHT 170616P00050000 P 06/16/17 50.0 0.00 0.05
RHT 170616P00055000 P 06/16/17 55.0 0.00 0.25
RHT 170616P00060000 P 06/16/17 60.0 0.00 0.05
RHT 170616P00062500 P 06/16/17 62.5 0.00 0.05
RHT 170616P00065000 P 06/16/17 65.0 0.00 0.15
RHT 170616P00067500 P 06/16/17 67.5 0.00 0.05
RHT 170616P00070000 P 06/16/17 70.0 0.00 0.05
RHT 170616P00072500 P 06/16/17 72.5 0.00 0.05
RHT 170616P00074000 P 06/16/17 74.0 0.00 0.05
RHT 170616P00075000 P 06/16/17 75.0 0.05 0.10
RHT 170616P00076000 P 06/16/17 76.0 0.00 0.10
RHT 170616P00076500 P 06/16/17 76.5 0.00 0.10
RHT 170616P00077000 P 06/16/17 77.0 0.00 0.10
RHT 170616P00077500 P 06/16/17 77.5 0.00 0.10
RHT 170616P00078000 P 06/16/17 78.0 0.05 0.10
RHT 170616P00078500 P 06/16/17 78.5 0.00 0.10
RHT 170616P00079000 P 06/16/17 79.0 0.00 0.10
RHT 170616P00079500 P 06/16/17 79.5 0.00 0.10
RHT 170616P00080000 P 06/16/17 80.0 0.00 0.15
RHT 170616P00080500 P 06/16/17 80.5 0.00 0.15
RHT 170616P00081000 P 06/16/17 81.0 0.05 0.20
RHT 170616P00081500 P 06/16/17 81.5 0.10 0.20
RHT 170616P00082000 P 06/16/17 82.0 0.10 0.25
RHT 170616P00082500 P 06/16/17 82.5 0.15 0.25
RHT 170616P00083000 P 06/16/17 83.0 0.20 0.30
RHT 170616P00083500 P 06/16/17 83.5 0.25 0.35
RHT 170616P00084000 P 06/16/17 84.0 0.30 0.40
RHT 170616P00084500 P 06/16/17 84.5 0.35 0.50
RHT 170616P00085000 P 06/16/17 85.0 0.40 0.60
RHT 170616P00085500 P 06/16/17 85.5 0.50 0.90
RHT 170616P00086000 P 06/16/17 86.0 0.60 0.80
RHT 170616P00086500 P 06/16/17 86.5 0.70 1.10
RHT 170616P00087000 P 06/16/17 87.0 0.85 1.15
RHT 170616P00087500 P 06/16/17 87.5 1.00 1.25
RHT 170616P00088000 P 06/16/17 88.0 1.20 1.50
RHT 170616P00088500 P 06/16/17 88.5 1.40 1.70
RHT 170616P00089000 P 06/16/17 89.0 1.65 2.00
RHT 170616P00089500 P 06/16/17 89.5 1.90 2.30
RHT 170616P00090000 P 06/16/17 90.0 2.20 2.55
RHT 170616P00090500 P 06/16/17 90.5 2.50 2.95
RHT 170616P00091000 P 06/16/17 91.0 2.75 3.60
RHT 170616P00091500 P 06/16/17 91.5 3.10 4.00
RHT 170616P00092000 P 06/16/17 92.0 3.40 4.10
RHT 170616P00092500 P 06/16/17 92.5 3.80 4.50
RHT 170616P00093000 P 06/16/17 93.0 4.20 4.70
RHT 170616P00093500 P 06/16/17 93.5 4.60 5.50
RHT 170616P00094000 P 06/16/17 94.0 5.10 5.60
RHT 170616P00095000 P 06/16/17 95.0 6.00 6.70
RHT 170616P00096000 P 06/16/17 96.0 6.90 7.60
RHT 170616P00097000 P 06/16/17 97.0 7.80 8.90
RHT 170616P00097500 P 06/16/17 97.5 6.90 10.10
RHT 170616P00098000 P 06/16/17 98.0 8.40 11.00
RHT 170616P00099000 P 06/16/17 99.0 9.50 11.90
RHT 170616P00100000 P 06/16/17 100.0 9.80 13.10
RHT 170616P00105000 P 06/16/17 105.0 14.30 18.20
RHT 170616P00110000 P 06/16/17 110.0 20.40 23.10
RHT 170616P00115000 P 06/16/17 115.0 25.70 26.90
RHT 170623C00055000 C 06/23/17 55.0 32.60 35.50
RHT 170623C00060000 C 06/23/17 60.0 28.10 30.00
RHT 170623C00065000 C 06/23/17 65.0 23.10 24.80
RHT 170623C00067500 C 06/23/17 67.5 20.60 22.20
RHT 170623C00068000 C 06/23/17 68.0 19.40 22.40
RHT 170623C00068500 C 06/23/17 68.5 19.60 21.20
RHT 170623C00069000 C 06/23/17 69.0 19.20 20.90
RHT 170623C00069500 C 06/23/17 69.5 18.80 20.30
RHT 170623C00070000 C 06/23/17 70.0 18.10 19.80
RHT 170623C00070500 C 06/23/17 70.5 17.20 19.90
RHT 170623C00071000 C 06/23/17 71.0 17.10 18.80
RHT 170623C00071500 C 06/23/17 71.5 15.70 19.10
RHT 170623C00072000 C 06/23/17 72.0 16.10 17.60
RHT 170623C00072500 C 06/23/17 72.5 15.70 17.40
RHT 170623C00073000 C 06/23/17 73.0 15.20 16.90
RHT 170623C00073500 C 06/23/17 73.5 14.70 16.30
RHT 170623C00074000 C 06/23/17 74.0 14.40 15.90
RHT 170623C00074500 C 06/23/17 74.5 13.70 15.40
RHT 170623C00075000 C 06/23/17 75.0 12.50 15.90
RHT 170623C00075500 C 06/23/17 75.5 12.80 14.60
RHT 170623C00076000 C 06/23/17 76.0 12.70 13.50
RHT 170623C00076500 C 06/23/17 76.5 11.40 13.10
RHT 170623C00077000 C 06/23/17 77.0 11.80 12.70
RHT 170623C00077500 C 06/23/17 77.5 11.20 12.20
RHT 170623C00078000 C 06/23/17 78.0 10.90 11.70
RHT 170623C00078500 C 06/23/17 78.5 10.60 11.20
RHT 170623C00079000 C 06/23/17 79.0 9.70 10.60
RHT 170623C00079500 C 06/23/17 79.5 9.70 11.00
RHT 170623C00080000 C 06/23/17 80.0 9.20 9.90
RHT 170623C00080500 C 06/23/17 80.5 8.40 10.60
RHT 170623C00081000 C 06/23/17 81.0 7.50 9.10
RHT 170623C00081500 C 06/23/17 81.5 7.20 8.80
RHT 170623C00082000 C 06/23/17 82.0 7.50 8.10
RHT 170623C00082500 C 06/23/17 82.5 6.40 7.70
RHT 170623C00083000 C 06/23/17 83.0 6.70 7.20
RHT 170623C00083500 C 06/23/17 83.5 5.40 6.90
RHT 170623C00084000 C 06/23/17 84.0 6.10 6.60
RHT 170623C00084500 C 06/23/17 84.5 5.60 6.40
RHT 170623C00085000 C 06/23/17 85.0 5.40 5.90
RHT 170623C00085500 C 06/23/17 85.5 4.60 5.40
RHT 170623C00086000 C 06/23/17 86.0 4.50 5.20
RHT 170623C00086500 C 06/23/17 86.5 4.20 4.80
RHT 170623C00087000 C 06/23/17 87.0 4.00 4.50
RHT 170623C00087500 C 06/23/17 87.5 3.80 4.20
RHT 170623C00088000 C 06/23/17 88.0 3.50 3.90
RHT 170623C00088500 C 06/23/17 88.5 2.90 3.60
RHT 170623C00089000 C 06/23/17 89.0 2.90 3.40
RHT 170623C00089500 C 06/23/17 89.5 2.55 3.10
RHT 170623C00090000 C 06/23/17 90.0 2.50 2.90
RHT 170623C00090500 C 06/23/17 90.5 2.35 2.65
RHT 170623C00091000 C 06/23/17 91.0 2.10 2.45
RHT 170623C00091500 C 06/23/17 91.5 1.90 2.30
RHT 170623C00092000 C 06/23/17 92.0 1.80 2.05
RHT 170623C00092500 C 06/23/17 92.5 1.60 1.90
RHT 170623C00093000 C 06/23/17 93.0 1.40 1.75
RHT 170623C00093500 C 06/23/17 93.5 0.95 1.60
RHT 170623C00094000 C 06/23/17 94.0 0.85 1.45
RHT 170623C00095000 C 06/23/17 95.0 1.00 1.20
RHT 170623C00096000 C 06/23/17 96.0 0.80 1.00
RHT 170623C00097000 C 06/23/17 97.0 0.60 0.80
RHT 170623C00098000 C 06/23/17 98.0 0.50 0.65
RHT 170623C00099000 C 06/23/17 99.0 0.35 0.55
RHT 170623C00100000 C 06/23/17 100.0 0.30 0.45
RHT 170623C00101000 C 06/23/17 101.0 0.20 0.35
RHT 170623C00102000 C 06/23/17 102.0 0.15 0.30
RHT 170623C00105000 C 06/23/17 105.0 0.00 0.15
RHT 170623C00110000 C 06/23/17 110.0 0.00 0.10
RHT 170623C00115000 C 06/23/17 115.0 0.00 0.05
RHT 170623C00120000 C 06/23/17 120.0 0.00 0.05
RHT 170623P00055000 P 06/23/17 55.0 0.00 0.05
RHT 170623P00060000 P 06/23/17 60.0 0.00 0.05
RHT 170623P00065000 P 06/23/17 65.0 0.00 0.05
RHT 170623P00067500 P 06/23/17 67.5 0.00 0.10
RHT 170623P00068000 P 06/23/17 68.0 0.00 0.10
RHT 170623P00068500 P 06/23/17 68.5 0.00 0.10
RHT 170623P00069000 P 06/23/17 69.0 0.00 0.10
RHT 170623P00069500 P 06/23/17 69.5 0.00 0.10
RHT 170623P00070000 P 06/23/17 70.0 0.00 0.10
RHT 170623P00070500 P 06/23/17 70.5 0.00 0.15
RHT 170623P00071000 P 06/23/17 71.0 0.00 0.15
RHT 170623P00071500 P 06/23/17 71.5 0.00 0.15
RHT 170623P00072000 P 06/23/17 72.0 0.00 0.15
RHT 170623P00072500 P 06/23/17 72.5 0.00 0.20
RHT 170623P00073000 P 06/23/17 73.0 0.00 0.20
RHT 170623P00073500 P 06/23/17 73.5 0.00 0.20
RHT 170623P00074000 P 06/23/17 74.0 0.00 0.20
RHT 170623P00074500 P 06/23/17 74.5 0.05 0.25
RHT 170623P00075000 P 06/23/17 75.0 0.10 0.25
RHT 170623P00075500 P 06/23/17 75.5 0.15 0.25
RHT 170623P00076000 P 06/23/17 76.0 0.15 0.30
RHT 170623P00076500 P 06/23/17 76.5 0.20 0.30
RHT 170623P00077000 P 06/23/17 77.0 0.20 0.35
RHT 170623P00077500 P 06/23/17 77.5 0.25 0.40
RHT 170623P00078000 P 06/23/17 78.0 0.30 0.45
RHT 170623P00078500 P 06/23/17 78.5 0.35 0.50
RHT 170623P00079000 P 06/23/17 79.0 0.40 0.55
RHT 170623P00079500 P 06/23/17 79.5 0.45 0.60
RHT 170623P00080000 P 06/23/17 80.0 0.50 0.65
RHT 170623P00080500 P 06/23/17 80.5 0.55 0.75
RHT 170623P00081000 P 06/23/17 81.0 0.65 0.80
RHT 170623P00081500 P 06/23/17 81.5 0.70 0.90
RHT 170623P00082000 P 06/23/17 82.0 0.80 1.00
RHT 170623P00082500 P 06/23/17 82.5 0.90 1.10
RHT 170623P00083000 P 06/23/17 83.0 1.00 1.20
RHT 170623P00083500 P 06/23/17 83.5 1.10 1.55
RHT 170623P00084000 P 06/23/17 84.0 1.20 1.45
RHT 170623P00084500 P 06/23/17 84.5 1.35 1.60
RHT 170623P00085000 P 06/23/17 85.0 1.50 1.75
RHT 170623P00085500 P 06/23/17 85.5 1.60 2.05
RHT 170623P00086000 P 06/23/17 86.0 1.80 2.10
RHT 170623P00086500 P 06/23/17 86.5 2.00 2.25
RHT 170623P00087000 P 06/23/17 87.0 2.15 2.45
RHT 170623P00087500 P 06/23/17 87.5 2.35 2.70
RHT 170623P00088000 P 06/23/17 88.0 2.55 2.90
RHT 170623P00088500 P 06/23/17 88.5 2.80 3.20
RHT 170623P00089000 P 06/23/17 89.0 3.00 3.40
RHT 170623P00089500 P 06/23/17 89.5 3.30 3.70
RHT 170623P00090000 P 06/23/17 90.0 3.50 4.00
RHT 170623P00090500 P 06/23/17 90.5 3.80 4.30
RHT 170623P00091000 P 06/23/17 91.0 3.80 4.50
RHT 170623P00091500 P 06/23/17 91.5 4.40 4.80
RHT 170623P00092000 P 06/23/17 92.0 4.70 5.30
RHT 170623P00092500 P 06/23/17 92.5 5.00 5.60
RHT 170623P00093000 P 06/23/17 93.0 5.40 6.10
RHT 170623P00093500 P 06/23/17 93.5 5.70 6.20
RHT 170623P00094000 P 06/23/17 94.0 6.10 6.60
RHT 170623P00095000 P 06/23/17 95.0 6.80 8.30
RHT 170623P00096000 P 06/23/17 96.0 7.50 8.40
RHT 170623P00097000 P 06/23/17 97.0 8.40 9.00
RHT 170623P00098000 P 06/23/17 98.0 9.30 10.30
RHT 170623P00099000 P 06/23/17 99.0 10.20 12.20
RHT 170623P00100000 P 06/23/17 100.0 11.10 12.10
RHT 170623P00101000 P 06/23/17 101.0 12.00 13.00
RHT 170623P00102000 P 06/23/17 102.0 12.80 13.60
RHT 170623P00105000 P 06/23/17 105.0 15.40 17.10
RHT 170623P00110000 P 06/23/17 110.0 20.30 22.00
RHT 170623P00115000 P 06/23/17 115.0 25.50 27.10
RHT 170623P00120000 P 06/23/17 120.0 30.60 32.70
RHT 170630C00055000 C 06/30/17 55.0 32.70 36.30
RHT 170630C00060000 C 06/30/17 60.0 27.40 30.40
RHT 170630C00065000 C 06/30/17 65.0 22.30 25.70
RHT 170630C00069000 C 06/30/17 69.0 18.80 21.30
RHT 170630C00070000 C 06/30/17 70.0 17.90 20.70
RHT 170630C00070500 C 06/30/17 70.5 17.30 20.20
RHT 170630C00071000 C 06/30/17 71.0 17.30 19.30
RHT 170630C00071500 C 06/30/17 71.5 16.90 19.50
RHT 170630C00072000 C 06/30/17 72.0 15.90 18.70
RHT 170630C00072500 C 06/30/17 72.5 15.50 18.80
RHT 170630C00073000 C 06/30/17 73.0 15.40 18.50
RHT 170630C00073500 C 06/30/17 73.5 14.30 17.40
RHT 170630C00074000 C 06/30/17 74.0 14.50 17.40
RHT 170630C00074500 C 06/30/17 74.5 14.30 15.70
RHT 170630C00075000 C 06/30/17 75.0 12.90 15.30
RHT 170630C00075500 C 06/30/17 75.5 13.10 14.20
RHT 170630C00076000 C 06/30/17 76.0 12.80 13.80
RHT 170630C00076500 C 06/30/17 76.5 12.40 13.80
RHT 170630C00077000 C 06/30/17 77.0 12.00 13.10
RHT 170630C00077500 C 06/30/17 77.5 11.50 12.70
RHT 170630C00078000 C 06/30/17 78.0 11.20 11.80
RHT 170630C00078500 C 06/30/17 78.5 10.60 11.50
RHT 170630C00079000 C 06/30/17 79.0 9.40 11.20
RHT 170630C00079500 C 06/30/17 79.5 9.60 10.50
RHT 170630C00080000 C 06/30/17 80.0 9.40 10.00
RHT 170630C00080500 C 06/30/17 80.5 8.70 10.00
RHT 170630C00081000 C 06/30/17 81.0 8.60 9.50
RHT 170630C00081500 C 06/30/17 81.5 8.20 9.10
RHT 170630C00082000 C 06/30/17 82.0 7.70 8.30
RHT 170630C00082500 C 06/30/17 82.5 7.00 8.00
RHT 170630C00083000 C 06/30/17 83.0 7.00 7.60
RHT 170630C00083500 C 06/30/17 83.5 6.60 7.20
RHT 170630C00084000 C 06/30/17 84.0 6.30 6.90
RHT 170630C00084500 C 06/30/17 84.5 5.90 6.50
RHT 170630C00085000 C 06/30/17 85.0 5.60 6.10
RHT 170630C00085500 C 06/30/17 85.5 5.30 5.70
RHT 170630C00086000 C 06/30/17 86.0 5.00 5.40
RHT 170630C00086500 C 06/30/17 86.5 4.60 5.20
RHT 170630C00087000 C 06/30/17 87.0 4.30 4.80
RHT 170630C00087500 C 06/30/17 87.5 4.00 4.50
RHT 170630C00088000 C 06/30/17 88.0 3.70 4.20
RHT 170630C00088500 C 06/30/17 88.5 3.50 4.00
RHT 170630C00089000 C 06/30/17 89.0 3.20 3.70
RHT 170630C00089500 C 06/30/17 89.5 3.00 3.40
RHT 170630C00090000 C 06/30/17 90.0 2.85 3.20
RHT 170630C00090500 C 06/30/17 90.5 2.55 2.90
RHT 170630C00091000 C 06/30/17 91.0 2.35 2.75
RHT 170630C00091500 C 06/30/17 91.5 2.20 2.50
RHT 170630C00092000 C 06/30/17 92.0 1.95 2.30
RHT 170630C00092500 C 06/30/17 92.5 1.85 2.20
RHT 170630C00093000 C 06/30/17 93.0 1.70 2.00
RHT 170630C00093500 C 06/30/17 93.5 1.55 1.90
RHT 170630C00094000 C 06/30/17 94.0 1.35 1.70
RHT 170630C00094500 C 06/30/17 94.5 1.20 1.70
RHT 170630C00095000 C 06/30/17 95.0 1.15 1.45
RHT 170630C00095500 C 06/30/17 95.5 1.05 1.30
RHT 170630C00096000 C 06/30/17 96.0 0.95 1.25
RHT 170630C00097000 C 06/30/17 97.0 0.80 1.05
RHT 170630C00098000 C 06/30/17 98.0 0.65 0.90
RHT 170630C00099000 C 06/30/17 99.0 0.45 0.75
RHT 170630C00100000 C 06/30/17 100.0 0.40 0.65
RHT 170630C00101000 C 06/30/17 101.0 0.30 0.55
RHT 170630C00102000 C 06/30/17 102.0 0.25 0.45
RHT 170630C00105000 C 06/30/17 105.0 0.15 0.30
RHT 170630C00110000 C 06/30/17 110.0 0.00 0.15
RHT 170630C00115000 C 06/30/17 115.0 0.00 0.10
RHT 170630C00120000 C 06/30/17 120.0 0.00 0.05
RHT 170630P00055000 P 06/30/17 55.0 0.00 0.05
RHT 170630P00060000 P 06/30/17 60.0 0.00 0.05
RHT 170630P00065000 P 06/30/17 65.0 0.00 0.10
RHT 170630P00069000 P 06/30/17 69.0 0.00 0.15
RHT 170630P00070000 P 06/30/17 70.0 0.05 0.15
RHT 170630P00070500 P 06/30/17 70.5 0.05 0.15
RHT 170630P00071000 P 06/30/17 71.0 0.05 0.20
RHT 170630P00071500 P 06/30/17 71.5 0.05 0.20
RHT 170630P00072000 P 06/30/17 72.0 0.10 0.20
RHT 170630P00072500 P 06/30/17 72.5 0.10 0.25
RHT 170630P00073000 P 06/30/17 73.0 0.10 0.25
RHT 170630P00073500 P 06/30/17 73.5 0.10 0.25
RHT 170630P00074000 P 06/30/17 74.0 0.15 0.30
RHT 170630P00074500 P 06/30/17 74.5 0.20 0.30
RHT 170630P00075000 P 06/30/17 75.0 0.10 0.35
RHT 170630P00075500 P 06/30/17 75.5 0.25 0.40
RHT 170630P00076000 P 06/30/17 76.0 0.25 0.45
RHT 170630P00076500 P 06/30/17 76.5 0.30 0.50
RHT 170630P00077000 P 06/30/17 77.0 0.35 0.55
RHT 170630P00077500 P 06/30/17 77.5 0.40 0.60
RHT 170630P00078000 P 06/30/17 78.0 0.45 0.65
RHT 170630P00078500 P 06/30/17 78.5 0.45 0.75
RHT 170630P00079000 P 06/30/17 79.0 0.55 0.75
RHT 170630P00079500 P 06/30/17 79.5 0.55 0.85
RHT 170630P00080000 P 06/30/17 80.0 0.65 0.95
RHT 170630P00080500 P 06/30/17 80.5 0.65 1.15
RHT 170630P00081000 P 06/30/17 81.0 0.75 1.35
RHT 170630P00081500 P 06/30/17 81.5 0.85 1.20
RHT 170630P00082000 P 06/30/17 82.0 0.95 1.45
RHT 170630P00082500 P 06/30/17 82.5 1.00 1.45
RHT 170630P00083000 P 06/30/17 83.0 1.15 1.90
RHT 170630P00083500 P 06/30/17 83.5 1.25 1.95
RHT 170630P00084000 P 06/30/17 84.0 1.35 1.80
RHT 170630P00084500 P 06/30/17 84.5 1.55 2.25
RHT 170630P00085000 P 06/30/17 85.0 1.65 2.10
RHT 170630P00085500 P 06/30/17 85.5 1.80 2.30
RHT 170630P00086000 P 06/30/17 86.0 2.00 2.80
RHT 170630P00086500 P 06/30/17 86.5 2.15 2.70
RHT 170630P00087000 P 06/30/17 87.0 2.35 2.85
RHT 170630P00087500 P 06/30/17 87.5 2.60 3.00
RHT 170630P00088000 P 06/30/17 88.0 2.80 3.30
RHT 170630P00088500 P 06/30/17 88.5 3.00 3.50
RHT 170630P00089000 P 06/30/17 89.0 3.30 3.70
RHT 170630P00089500 P 06/30/17 89.5 3.50 4.00
RHT 170630P00090000 P 06/30/17 90.0 3.80 4.20
RHT 170630P00090500 P 06/30/17 90.5 4.00 4.50
RHT 170630P00091000 P 06/30/17 91.0 4.30 4.80
RHT 170630P00091500 P 06/30/17 91.5 4.70 5.10
RHT 170630P00092000 P 06/30/17 92.0 4.90 5.50
RHT 170630P00092500 P 06/30/17 92.5 5.30 5.80
RHT 170630P00093000 P 06/30/17 93.0 5.60 6.10
RHT 170630P00093500 P 06/30/17 93.5 5.90 6.50
RHT 170630P00094000 P 06/30/17 94.0 6.40 6.90
RHT 170630P00094500 P 06/30/17 94.5 6.70 7.30
RHT 170630P00095000 P 06/30/17 95.0 7.10 7.70
RHT 170630P00095500 P 06/30/17 95.5 7.50 8.10
RHT 170630P00096000 P 06/30/17 96.0 7.90 8.40
RHT 170630P00097000 P 06/30/17 97.0 8.60 9.20
RHT 170630P00098000 P 06/30/17 98.0 9.20 10.30
RHT 170630P00099000 P 06/30/17 99.0 10.20 11.10
RHT 170630P00100000 P 06/30/17 100.0 10.90 11.80
RHT 170630P00101000 P 06/30/17 101.0 12.00 12.90
RHT 170630P00102000 P 06/30/17 102.0 13.00 13.80
RHT 170630P00105000 P 06/30/17 105.0 15.50 17.80
RHT 170630P00110000 P 06/30/17 110.0 20.50 22.50
RHT 170630P00115000 P 06/30/17 115.0 25.50 28.20
RHT 170630P00120000 P 06/30/17 120.0 30.80 31.80
RHT 170707C00070000 C 07/07/17 70.0 18.50 19.50
RHT 170707C00074000 C 07/07/17 74.0 13.90 16.90
RHT 170707C00075000 C 07/07/17 75.0 12.90 15.80
RHT 170707C00076000 C 07/07/17 76.0 11.50 15.20
RHT 170707C00076500 C 07/07/17 76.5 11.50 14.50
RHT 170707C00077000 C 07/07/17 77.0 10.70 14.10
RHT 170707C00077500 C 07/07/17 77.5 10.70 13.60
RHT 170707C00078000 C 07/07/17 78.0 10.70 12.60
RHT 170707C00078500 C 07/07/17 78.5 9.80 12.60
RHT 170707C00079000 C 07/07/17 79.0 9.70 12.30
RHT 170707C00079500 C 07/07/17 79.5 9.50 11.40
RHT 170707C00080000 C 07/07/17 80.0 9.20 10.30
RHT 170707C00080500 C 07/07/17 80.5 8.60 10.50
RHT 170707C00081000 C 07/07/17 81.0 8.10 9.90
RHT 170707C00081500 C 07/07/17 81.5 7.40 9.60
RHT 170707C00082000 C 07/07/17 82.0 7.40 9.30
RHT 170707C00082500 C 07/07/17 82.5 7.20 8.40
RHT 170707C00083000 C 07/07/17 83.0 6.50 8.20
RHT 170707C00083500 C 07/07/17 83.5 5.90 7.60
RHT 170707C00084000 C 07/07/17 84.0 6.10 7.50
RHT 170707C00084500 C 07/07/17 84.5 5.20 6.70
RHT 170707C00085000 C 07/07/17 85.0 5.40 6.20
RHT 170707C00085500 C 07/07/17 85.5 5.10 5.90
RHT 170707C00086000 C 07/07/17 86.0 4.70 5.80
RHT 170707C00086500 C 07/07/17 86.5 4.50 5.30
RHT 170707C00087000 C 07/07/17 87.0 4.20 4.90
RHT 170707C00087500 C 07/07/17 87.5 4.00 4.60
RHT 170707C00088000 C 07/07/17 88.0 3.70 4.40
RHT 170707C00088500 C 07/07/17 88.5 3.40 4.00
RHT 170707C00089000 C 07/07/17 89.0 3.20 3.80
RHT 170707C00089500 C 07/07/17 89.5 2.90 3.50
RHT 170707C00090000 C 07/07/17 90.0 2.45 3.30
RHT 170707C00090500 C 07/07/17 90.5 2.45 3.10
RHT 170707C00091000 C 07/07/17 91.0 2.25 2.90
RHT 170707C00091500 C 07/07/17 91.5 2.10 2.80
RHT 170707C00092000 C 07/07/17 92.0 2.00 2.50
RHT 170707C00092500 C 07/07/17 92.5 1.70 2.35
RHT 170707C00093000 C 07/07/17 93.0 1.35 2.25
RHT 170707C00093500 C 07/07/17 93.5 1.20 2.05
RHT 170707C00094000 C 07/07/17 94.0 1.10 1.80
RHT 170707C00094500 C 07/07/17 94.5 1.20 1.70
RHT 170707C00095000 C 07/07/17 95.0 1.10 1.65
RHT 170707C00096000 C 07/07/17 96.0 0.85 1.40
RHT 170707C00097000 C 07/07/17 97.0 0.70 1.30
RHT 170707C00098000 C 07/07/17 98.0 0.50 0.95
RHT 170707C00099000 C 07/07/17 99.0 0.45 0.75
RHT 170707C00100000 C 07/07/17 100.0 0.35 0.75
RHT 170707C00105000 C 07/07/17 105.0 0.10 0.25
RHT 170707P00070000 P 07/07/17 70.0 0.05 0.25
RHT 170707P00074000 P 07/07/17 74.0 0.10 0.70
RHT 170707P00075000 P 07/07/17 75.0 0.20 0.55
RHT 170707P00076000 P 07/07/17 76.0 0.25 0.70
RHT 170707P00076500 P 07/07/17 76.5 0.30 0.45
RHT 170707P00077000 P 07/07/17 77.0 0.30 0.70
RHT 170707P00077500 P 07/07/17 77.5 0.30 0.80
RHT 170707P00078000 P 07/07/17 78.0 0.40 0.80
RHT 170707P00078500 P 07/07/17 78.5 0.40 0.85
RHT 170707P00079000 P 07/07/17 79.0 0.55 0.80
RHT 170707P00079500 P 07/07/17 79.5 0.40 0.95
RHT 170707P00080000 P 07/07/17 80.0 0.60 0.95
RHT 170707P00080500 P 07/07/17 80.5 0.75 1.15
RHT 170707P00081000 P 07/07/17 81.0 0.70 1.20
RHT 170707P00081500 P 07/07/17 81.5 0.85 1.25
RHT 170707P00082000 P 07/07/17 82.0 0.95 1.50
RHT 170707P00082500 P 07/07/17 82.5 1.00 1.60
RHT 170707P00083000 P 07/07/17 83.0 1.15 1.65
RHT 170707P00083500 P 07/07/17 83.5 1.20 2.10
RHT 170707P00084000 P 07/07/17 84.0 1.50 1.90
RHT 170707P00084500 P 07/07/17 84.5 1.60 2.10
RHT 170707P00085000 P 07/07/17 85.0 1.75 2.15
RHT 170707P00085500 P 07/07/17 85.5 1.85 2.60
RHT 170707P00086000 P 07/07/17 86.0 1.90 2.55
RHT 170707P00086500 P 07/07/17 86.5 2.25 2.70
RHT 170707P00087000 P 07/07/17 87.0 2.15 3.00
RHT 170707P00087500 P 07/07/17 87.5 2.35 3.30
RHT 170707P00088000 P 07/07/17 88.0 2.85 3.40
RHT 170707P00088500 P 07/07/17 88.5 3.00 3.60
RHT 170707P00089000 P 07/07/17 89.0 3.10 3.90
RHT 170707P00089500 P 07/07/17 89.5 3.60 4.10
RHT 170707P00090000 P 07/07/17 90.0 3.60 4.80
RHT 170707P00090500 P 07/07/17 90.5 3.90 4.80
RHT 170707P00091000 P 07/07/17 91.0 4.40 5.00
RHT 170707P00091500 P 07/07/17 91.5 4.70 5.50
RHT 170707P00092000 P 07/07/17 92.0 4.90 5.60
RHT 170707P00092500 P 07/07/17 92.5 5.30 5.90
RHT 170707P00093000 P 07/07/17 93.0 5.50 6.30
RHT 170707P00093500 P 07/07/17 93.5 5.90 6.70
RHT 170707P00094000 P 07/07/17 94.0 6.00 7.00
RHT 170707P00094500 P 07/07/17 94.5 5.70 8.00
RHT 170707P00095000 P 07/07/17 95.0 6.20 8.30
RHT 170707P00096000 P 07/07/17 96.0 6.70 9.10
RHT 170707P00097000 P 07/07/17 97.0 7.50 10.70
RHT 170707P00098000 P 07/07/17 98.0 9.50 10.60
RHT 170707P00099000 P 07/07/17 99.0 9.10 12.00
RHT 170707P00100000 P 07/07/17 100.0 10.90 13.60
RHT 170707P00105000 P 07/07/17 105.0 15.80 16.90
RHT 170721C00065000 C 07/21/17 65.0 23.80 24.40
RHT 170721C00070000 C 07/21/17 70.0 18.80 19.50
RHT 170721C00075000 C 07/21/17 75.0 13.90 14.60
RHT 170721C00077500 C 07/21/17 77.5 11.90 12.40
RHT 170721C00080000 C 07/21/17 80.0 9.70 10.30
RHT 170721C00082500 C 07/21/17 82.5 7.70 8.30
RHT 170721C00085000 C 07/21/17 85.0 5.80 6.40
RHT 170721C00087500 C 07/21/17 87.5 4.40 4.70
RHT 170721C00090000 C 07/21/17 90.0 3.10 3.40
RHT 170721C00092500 C 07/21/17 92.5 2.10 2.40
RHT 170721C00095000 C 07/21/17 95.0 1.40 1.65
RHT 170721C00100000 C 07/21/17 100.0 0.55 0.70
RHT 170721C00105000 C 07/21/17 105.0 0.15 0.30
RHT 170721C00110000 C 07/21/17 110.0 0.00 0.10
RHT 170721C00115000 C 07/21/17 115.0 0.00 0.05
RHT 170721C00120000 C 07/21/17 120.0 0.00 0.05
RHT 170721P00065000 P 07/21/17 65.0 0.00 0.10
RHT 170721P00070000 P 07/21/17 70.0 0.10 0.20
RHT 170721P00075000 P 07/21/17 75.0 0.30 0.45
RHT 170721P00077500 P 07/21/17 77.5 0.55 0.70
RHT 170721P00080000 P 07/21/17 80.0 0.90 1.00
RHT 170721P00082500 P 07/21/17 82.5 1.35 1.55
RHT 170721P00085000 P 07/21/17 85.0 2.05 2.30
RHT 170721P00087500 P 07/21/17 87.5 3.00 3.30
RHT 170721P00090000 P 07/21/17 90.0 4.10 4.50
RHT 170721P00092500 P 07/21/17 92.5 5.60 6.00
RHT 170721P00095000 P 07/21/17 95.0 7.40 7.80
RHT 170721P00100000 P 07/21/17 100.0 11.40 12.30
RHT 170721P00105000 P 07/21/17 105.0 16.00 16.60
RHT 170721P00110000 P 07/21/17 110.0 20.60 21.50
RHT 170721P00115000 P 07/21/17 115.0 25.20 27.70
RHT 170721P00120000 P 07/21/17 120.0 30.80 31.70
RHT 170915C00037500 C 09/15/17 37.5 49.80 52.90
RHT 170915C00040000 C 09/15/17 40.0 47.00 51.40
RHT 170915C00042500 C 09/15/17 42.5 44.70 48.90
RHT 170915C00045000 C 09/15/17 45.0 43.30 46.10
RHT 170915C00047500 C 09/15/17 47.5 40.30 43.50
RHT 170915C00050000 C 09/15/17 50.0 38.60 40.90
RHT 170915C00055000 C 09/15/17 55.0 32.80 36.30
RHT 170915C00060000 C 09/15/17 60.0 27.90 30.80
RHT 170915C00065000 C 09/15/17 65.0 23.40 26.70
RHT 170915C00067500 C 09/15/17 67.5 20.80 24.30
RHT 170915C00070000 C 09/15/17 70.0 19.20 20.00
RHT 170915C00072500 C 09/15/17 72.5 17.00 17.80
RHT 170915C00075000 C 09/15/17 75.0 14.40 15.30
RHT 170915C00077500 C 09/15/17 77.5 12.70 13.20
RHT 170915C00080000 C 09/15/17 80.0 10.70 11.20
RHT 170915C00082500 C 09/15/17 82.5 8.90 9.30
RHT 170915C00085000 C 09/15/17 85.0 7.00 7.60
RHT 170915C00087500 C 09/15/17 87.5 5.70 6.00
RHT 170915C00090000 C 09/15/17 90.0 4.40 4.70
RHT 170915C00092500 C 09/15/17 92.5 3.40 3.60
RHT 170915C00095000 C 09/15/17 95.0 2.50 2.70
RHT 170915C00097500 C 09/15/17 97.5 1.80 2.00
RHT 170915C00100000 C 09/15/17 100.0 1.25 1.50
RHT 170915C00105000 C 09/15/17 105.0 0.55 0.80
RHT 170915C00110000 C 09/15/17 110.0 0.20 0.40
RHT 170915P00037500 P 09/15/17 37.5 0.00 0.05
RHT 170915P00040000 P 09/15/17 40.0 0.00 0.05
RHT 170915P00042500 P 09/15/17 42.5 0.00 0.05
RHT 170915P00045000 P 09/15/17 45.0 0.00 0.05
RHT 170915P00047500 P 09/15/17 47.5 0.00 0.80
RHT 170915P00050000 P 09/15/17 50.0 0.00 0.05
RHT 170915P00055000 P 09/15/17 55.0 0.00 0.10
RHT 170915P00060000 P 09/15/17 60.0 0.00 0.15
RHT 170915P00065000 P 09/15/17 65.0 0.15 0.45
RHT 170915P00067500 P 09/15/17 67.5 0.25 0.40
RHT 170915P00070000 P 09/15/17 70.0 0.35 0.55
RHT 170915P00072500 P 09/15/17 72.5 0.55 0.75
RHT 170915P00075000 P 09/15/17 75.0 0.80 1.00
RHT 170915P00077500 P 09/15/17 77.5 1.15 1.40
RHT 170915P00080000 P 09/15/17 80.0 1.70 1.90
RHT 170915P00082500 P 09/15/17 82.5 2.30 2.55
RHT 170915P00085000 P 09/15/17 85.0 3.10 3.40
RHT 170915P00087500 P 09/15/17 87.5 4.10 4.40
RHT 170915P00090000 P 09/15/17 90.0 5.30 5.60
RHT 170915P00092500 P 09/15/17 92.5 6.70 7.00
RHT 170915P00095000 P 09/15/17 95.0 8.20 8.70
RHT 170915P00097500 P 09/15/17 97.5 10.10 10.70
RHT 170915P00100000 P 09/15/17 100.0 12.10 13.00
RHT 170915P00105000 P 09/15/17 105.0 16.40 17.30
RHT 170915P00110000 P 09/15/17 110.0 21.10 21.90
RHT 171215C00055000 C 12/15/17 55.0 34.00 35.10
RHT 171215C00060000 C 12/15/17 60.0 29.20 30.50
RHT 171215C00065000 C 12/15/17 65.0 24.70 25.30
RHT 171215C00070000 C 12/15/17 70.0 20.00 20.80
RHT 171215C00075000 C 12/15/17 75.0 16.10 16.60
RHT 171215C00077500 C 12/15/17 77.5 13.70 14.50
RHT 171215C00080000 C 12/15/17 80.0 12.20 12.80
RHT 171215C00082500 C 12/15/17 82.5 10.50 11.00
RHT 171215C00085000 C 12/15/17 85.0 8.70 9.40
RHT 171215C00087500 C 12/15/17 87.5 7.30 8.00
RHT 171215C00090000 C 12/15/17 90.0 6.30 6.70
RHT 171215C00092500 C 12/15/17 92.5 5.10 5.50
RHT 171215C00095000 C 12/15/17 95.0 4.20 4.50
RHT 171215C00097500 C 12/15/17 97.5 3.30 3.60
RHT 171215C00100000 C 12/15/17 100.0 2.60 2.85
RHT 171215C00105000 C 12/15/17 105.0 1.55 1.75
RHT 171215C00110000 C 12/15/17 110.0 0.85 1.05
RHT 171215C00115000 C 12/15/17 115.0 0.45 0.60
RHT 171215C00120000 C 12/15/17 120.0 0.20 0.35
RHT 171215P00055000 P 12/15/17 55.0 0.15 0.25
RHT 171215P00060000 P 12/15/17 60.0 0.30 0.45
RHT 171215P00065000 P 12/15/17 65.0 0.55 0.70
RHT 171215P00070000 P 12/15/17 70.0 1.05 1.20
RHT 171215P00075000 P 12/15/17 75.0 1.80 2.00
RHT 171215P00077500 P 12/15/17 77.5 2.30 2.50
RHT 171215P00080000 P 12/15/17 80.0 2.90 3.20
RHT 171215P00082500 P 12/15/17 82.5 3.60 4.00
RHT 171215P00085000 P 12/15/17 85.0 4.50 4.90
RHT 171215P00087500 P 12/15/17 87.5 5.70 6.30
RHT 171215P00090000 P 12/15/17 90.0 6.70 7.30
RHT 171215P00092500 P 12/15/17 92.5 8.10 8.60
RHT 171215P00095000 P 12/15/17 95.0 9.60 10.10
RHT 171215P00097500 P 12/15/17 97.5 11.20 11.70
RHT 171215P00100000 P 12/15/17 100.0 13.00 13.80
RHT 171215P00105000 P 12/15/17 105.0 17.00 17.60
RHT 171215P00110000 P 12/15/17 110.0 21.40 21.80
RHT 171215P00115000 P 12/15/17 115.0 25.70 26.80
RHT 171215P00120000 P 12/15/17 120.0 30.90 31.70
RHT 180119C00032500 C 01/19/18 32.5 54.00 57.50
RHT 180119C00035000 C 01/19/18 35.0 52.00 54.60
RHT 180119C00037500 C 01/19/18 37.5 50.20 52.20
RHT 180119C00040000 C 01/19/18 40.0 47.00 49.70
RHT 180119C00042500 C 01/19/18 42.5 45.50 47.20
RHT 180119C00045000 C 01/19/18 45.0 41.80 44.80
RHT 180119C00047500 C 01/19/18 47.5 39.70 42.50
RHT 180119C00050000 C 01/19/18 50.0 37.30 39.90
RHT 180119C00052500 C 01/19/18 52.5 35.90 37.40
RHT 180119C00055000 C 01/19/18 55.0 33.60 35.20
RHT 180119C00057500 C 01/19/18 57.5 31.30 32.70
RHT 180119C00060000 C 01/19/18 60.0 28.80 30.40
RHT 180119C00062500 C 01/19/18 62.5 27.10 28.00
RHT 180119C00065000 C 01/19/18 65.0 24.60 25.70
RHT 180119C00067500 C 01/19/18 67.5 22.70 23.40
RHT 180119C00070000 C 01/19/18 70.0 20.80 21.30
RHT 180119C00072500 C 01/19/18 72.5 18.50 19.20
RHT 180119C00075000 C 01/19/18 75.0 16.60 17.10
RHT 180119C00077500 C 01/19/18 77.5 14.80 15.30
RHT 180119C00080000 C 01/19/18 80.0 12.70 13.40
RHT 180119C00082500 C 01/19/18 82.5 11.10 11.80
RHT 180119C00085000 C 01/19/18 85.0 9.80 10.20
RHT 180119C00087500 C 01/19/18 87.5 8.40 8.80
RHT 180119C00090000 C 01/19/18 90.0 7.10 7.50
RHT 180119C00092500 C 01/19/18 92.5 5.90 6.30
RHT 180119C00095000 C 01/19/18 95.0 4.80 5.30
RHT 180119C00097500 C 01/19/18 97.5 4.00 4.40
RHT 180119C00100000 C 01/19/18 100.0 3.20 3.60
RHT 180119C00105000 C 01/19/18 105.0 2.10 2.35
RHT 180119C00110000 C 01/19/18 110.0 1.25 1.50
RHT 180119C00115000 C 01/19/18 115.0 0.75 0.95
RHT 180119C00120000 C 01/19/18 120.0 0.40 0.60
RHT 180119C00125000 C 01/19/18 125.0 0.20 0.35
RHT 180119P00032500 P 01/19/18 32.5 0.00 0.05
RHT 180119P00035000 P 01/19/18 35.0 0.00 0.10
RHT 180119P00037500 P 01/19/18 37.5 0.00 0.10
RHT 180119P00040000 P 01/19/18 40.0 0.00 0.10
RHT 180119P00042500 P 01/19/18 42.5 0.00 0.15
RHT 180119P00045000 P 01/19/18 45.0 0.00 0.20
RHT 180119P00047500 P 01/19/18 47.5 0.00 0.25
RHT 180119P00050000 P 01/19/18 50.0 0.10 0.25
RHT 180119P00052500 P 01/19/18 52.5 0.20 0.30
RHT 180119P00055000 P 01/19/18 55.0 0.25 0.40
RHT 180119P00057500 P 01/19/18 57.5 0.35 0.50
RHT 180119P00060000 P 01/19/18 60.0 0.50 0.75
RHT 180119P00062500 P 01/19/18 62.5 0.65 0.80
RHT 180119P00065000 P 01/19/18 65.0 0.85 1.00
RHT 180119P00067500 P 01/19/18 67.5 1.10 1.25
RHT 180119P00070000 P 01/19/18 70.0 1.35 1.55
RHT 180119P00072500 P 01/19/18 72.5 1.80 1.95
RHT 180119P00075000 P 01/19/18 75.0 2.30 2.45
RHT 180119P00077500 P 01/19/18 77.5 2.80 3.10
RHT 180119P00080000 P 01/19/18 80.0 3.50 3.80
RHT 180119P00082500 P 01/19/18 82.5 4.30 4.60
RHT 180119P00085000 P 01/19/18 85.0 5.20 5.50
RHT 180119P00087500 P 01/19/18 87.5 6.20 6.60
RHT 180119P00090000 P 01/19/18 90.0 7.50 7.80
RHT 180119P00092500 P 01/19/18 92.5 8.70 9.30
RHT 180119P00095000 P 01/19/18 95.0 10.20 10.80
RHT 180119P00097500 P 01/19/18 97.5 11.80 12.30
RHT 180119P00100000 P 01/19/18 100.0 13.50 14.00
RHT 180119P00105000 P 01/19/18 105.0 17.40 18.00
RHT 180119P00110000 P 01/19/18 110.0 21.40 22.10
RHT 180119P00115000 P 01/19/18 115.0 26.00 27.10
RHT 180119P00120000 P 01/19/18 120.0 28.90 31.70
RHT 180119P00125000 P 01/19/18 125.0 35.50 36.50
RHT 190118C00035000 C 01/18/19 35.0 52.60 57.40
RHT 190118C00037500 C 01/18/19 37.5 50.00 55.00
RHT 190118C00040000 C 01/18/19 40.0 47.50 52.40
RHT 190118C00042500 C 01/18/19 42.5 45.50 50.30
RHT 190118C00045000 C 01/18/19 45.0 43.10 48.00
RHT 190118C00047500 C 01/18/19 47.5 42.50 44.40
RHT 190118C00050000 C 01/18/19 50.0 39.50 42.20
RHT 190118C00055000 C 01/18/19 55.0 34.40 38.70
RHT 190118C00060000 C 01/18/19 60.0 32.10 33.30
RHT 190118C00062500 C 01/18/19 62.5 30.00 31.40
RHT 190118C00065000 C 01/18/19 65.0 28.30 29.40
RHT 190118C00067500 C 01/18/19 67.5 26.10 27.50
RHT 190118C00070000 C 01/18/19 70.0 24.10 25.90
RHT 190118C00072500 C 01/18/19 72.5 22.20 23.90
RHT 190118C00075000 C 01/18/19 75.0 20.70 22.30
RHT 190118C00077500 C 01/18/19 77.5 19.20 20.60
RHT 190118C00080000 C 01/18/19 80.0 17.60 19.00
RHT 190118C00082500 C 01/18/19 82.5 16.20 17.40
RHT 190118C00085000 C 01/18/19 85.0 14.90 16.00
RHT 190118C00087500 C 01/18/19 87.5 13.50 14.60
RHT 190118C00090000 C 01/18/19 90.0 12.40 13.40
RHT 190118C00092500 C 01/18/19 92.5 11.30 12.30
RHT 190118C00095000 C 01/18/19 95.0 10.30 11.20
RHT 190118C00097500 C 01/18/19 97.5 9.20 10.50
RHT 190118C00100000 C 01/18/19 100.0 8.30 9.60
RHT 190118C00105000 C 01/18/19 105.0 6.60 7.80
RHT 190118C00110000 C 01/18/19 110.0 5.20 6.20
RHT 190118C00115000 C 01/18/19 115.0 4.10 4.90
RHT 190118C00120000 C 01/18/19 120.0 3.30 4.10
RHT 190118C00125000 C 01/18/19 125.0 2.35 3.40
RHT 190118C00130000 C 01/18/19 130.0 1.90 2.55
RHT 190118P00035000 P 01/18/19 35.0 0.25 0.45
RHT 190118P00037500 P 01/18/19 37.5 0.35 0.55
RHT 190118P00040000 P 01/18/19 40.0 0.45 0.65
RHT 190118P00042500 P 01/18/19 42.5 0.55 0.75
RHT 190118P00045000 P 01/18/19 45.0 0.65 0.90
RHT 190118P00047500 P 01/18/19 47.5 0.80 1.10
RHT 190118P00050000 P 01/18/19 50.0 1.00 1.30
RHT 190118P00055000 P 01/18/19 55.0 1.45 1.85
RHT 190118P00060000 P 01/18/19 60.0 2.15 2.50
RHT 190118P00062500 P 01/18/19 62.5 2.45 2.85
RHT 190118P00065000 P 01/18/19 65.0 2.95 3.40
RHT 190118P00067500 P 01/18/19 67.5 3.50 4.00
RHT 190118P00070000 P 01/18/19 70.0 4.00 4.60
RHT 190118P00072500 P 01/18/19 72.5 4.70 5.20
RHT 190118P00075000 P 01/18/19 75.0 5.40 6.20
RHT 190118P00077500 P 01/18/19 77.5 6.10 6.90
RHT 190118P00080000 P 01/18/19 80.0 7.10 8.00
RHT 190118P00082500 P 01/18/19 82.5 8.00 8.80
RHT 190118P00085000 P 01/18/19 85.0 9.10 10.10
RHT 190118P00087500 P 01/18/19 87.5 10.20 11.10
RHT 190118P00090000 P 01/18/19 90.0 11.20 12.50
RHT 190118P00092500 P 01/18/19 92.5 12.80 13.70
RHT 190118P00095000 P 01/18/19 95.0 14.00 15.00
RHT 190118P00097500 P 01/18/19 97.5 15.70 16.50
RHT 190118P00100000 P 01/18/19 100.0 17.00 18.10
RHT 190118P00105000 P 01/18/19 105.0 20.50 21.40
RHT 190118P00110000 P 01/18/19 110.0 24.00 25.10
RHT 190118P00115000 P 01/18/19 115.0 27.90 29.20
RHT 190118P00120000 P 01/18/19 120.0 31.80 33.50
RHT 190118P00125000 P 01/18/19 125.0 36.20 37.60
RHT 190118P00130000 P 01/18/19 130.0 40.50 42.40

OPRA data is delayed 15 minutes.