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


As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RHT 160902C00040000 C 09/02/16 40.0 33.00 35.30
RHT 160902C00045000 C 09/02/16 45.0 27.10 31.70
RHT 160902C00050000 C 09/02/16 50.0 21.90 26.40
RHT 160902C00055000 C 09/02/16 55.0 17.90 21.10
RHT 160902C00060000 C 09/02/16 60.0 12.50 16.10
RHT 160902C00063000 C 09/02/16 63.0 9.50 13.10
RHT 160902C00064000 C 09/02/16 64.0 8.60 12.10
RHT 160902C00065000 C 09/02/16 65.0 7.70 11.00
RHT 160902C00065500 C 09/02/16 65.5 7.60 9.50
RHT 160902C00066000 C 09/02/16 66.0 6.50 10.20
RHT 160902C00066500 C 09/02/16 66.5 6.40 9.60
RHT 160902C00067000 C 09/02/16 67.0 5.80 7.70
RHT 160902C00067500 C 09/02/16 67.5 5.50 7.40
RHT 160902C00068000 C 09/02/16 68.0 5.00 6.70
RHT 160902C00068500 C 09/02/16 68.5 4.30 7.60
RHT 160902C00069000 C 09/02/16 69.0 4.10 5.90
RHT 160902C00069500 C 09/02/16 69.5 3.50 5.20
RHT 160902C00070000 C 09/02/16 70.0 3.00 4.70
RHT 160902C00070500 C 09/02/16 70.5 2.70 4.80
RHT 160902C00071000 C 09/02/16 71.0 2.80 3.70
RHT 160902C00071500 C 09/02/16 71.5 1.90 3.40
RHT 160902C00072000 C 09/02/16 72.0 2.00 2.80
RHT 160902C00072500 C 09/02/16 72.5 1.60 2.30
RHT 160902C00073000 C 09/02/16 73.0 1.60 1.90
RHT 160902C00073500 C 09/02/16 73.5 1.20 1.45
RHT 160902C00074000 C 09/02/16 74.0 0.85 1.10
RHT 160902C00074500 C 09/02/16 74.5 0.55 0.85
RHT 160902C00075000 C 09/02/16 75.0 0.35 0.60
RHT 160902C00075500 C 09/02/16 75.5 0.20 0.45
RHT 160902C00076000 C 09/02/16 76.0 0.10 0.45
RHT 160902C00076500 C 09/02/16 76.5 0.05 0.45
RHT 160902C00077000 C 09/02/16 77.0 0.05 0.30
RHT 160902C00077500 C 09/02/16 77.5 0.00 0.50
RHT 160902C00078000 C 09/02/16 78.0 0.00 0.50
RHT 160902C00078500 C 09/02/16 78.5 0.00 0.50
RHT 160902C00079000 C 09/02/16 79.0 0.00 0.50
RHT 160902C00079500 C 09/02/16 79.5 0.00 0.50
RHT 160902C00080000 C 09/02/16 80.0 0.00 0.50
RHT 160902C00080500 C 09/02/16 80.5 0.00 0.50
RHT 160902C00081000 C 09/02/16 81.0 0.00 0.50
RHT 160902C00082000 C 09/02/16 82.0 0.00 0.50
RHT 160902C00083000 C 09/02/16 83.0 0.00 1.35
RHT 160902C00084000 C 09/02/16 84.0 0.00 1.35
RHT 160902C00085000 C 09/02/16 85.0 0.00 0.50
RHT 160902C00090000 C 09/02/16 90.0 0.00 2.10
RHT 160902C00095000 C 09/02/16 95.0 0.00 0.50
RHT 160902C00100000 C 09/02/16 100.0 0.00 2.10
RHT 160902C00105000 C 09/02/16 105.0 0.00 0.50
RHT 160902C00110000 C 09/02/16 110.0 0.00 0.50
RHT 160902P00040000 P 09/02/16 40.0 0.00 0.50
RHT 160902P00045000 P 09/02/16 45.0 0.00 0.50
RHT 160902P00050000 P 09/02/16 50.0 0.00 0.50
RHT 160902P00055000 P 09/02/16 55.0 0.00 2.15
RHT 160902P00060000 P 09/02/16 60.0 0.00 0.50
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 0.00 0.75
RHT 160902P00065500 P 09/02/16 65.5 0.00 0.50
RHT 160902P00066000 P 09/02/16 66.0 0.00 0.50
RHT 160902P00066500 P 09/02/16 66.5 0.00 0.50
RHT 160902P00067000 P 09/02/16 67.0 0.00 0.50
RHT 160902P00067500 P 09/02/16 67.5 0.00 0.50
RHT 160902P00068000 P 09/02/16 68.0 0.00 0.50
RHT 160902P00068500 P 09/02/16 68.5 0.00 0.50
RHT 160902P00069000 P 09/02/16 69.0 0.00 0.50
RHT 160902P00069500 P 09/02/16 69.5 0.00 0.50
RHT 160902P00070000 P 09/02/16 70.0 0.00 0.50
RHT 160902P00070500 P 09/02/16 70.5 0.00 0.50
RHT 160902P00071000 P 09/02/16 71.0 0.05 0.50
RHT 160902P00071500 P 09/02/16 71.5 0.05 0.50
RHT 160902P00072000 P 09/02/16 72.0 0.15 0.30
RHT 160902P00072500 P 09/02/16 72.5 0.20 0.45
RHT 160902P00073000 P 09/02/16 73.0 0.30 0.55
RHT 160902P00073500 P 09/02/16 73.5 0.40 0.70
RHT 160902P00074000 P 09/02/16 74.0 0.60 0.85
RHT 160902P00074500 P 09/02/16 74.5 0.80 1.10
RHT 160902P00075000 P 09/02/16 75.0 1.05 1.30
RHT 160902P00075500 P 09/02/16 75.5 1.35 1.65
RHT 160902P00076000 P 09/02/16 76.0 1.50 2.05
RHT 160902P00076500 P 09/02/16 76.5 0.70 2.90
RHT 160902P00077000 P 09/02/16 77.0 1.80 3.30
RHT 160902P00077500 P 09/02/16 77.5 2.25 4.50
RHT 160902P00078000 P 09/02/16 78.0 2.90 4.40
RHT 160902P00078500 P 09/02/16 78.5 2.70 5.90
RHT 160902P00079000 P 09/02/16 79.0 3.00 6.00
RHT 160902P00079500 P 09/02/16 79.5 3.60 6.50
RHT 160902P00080000 P 09/02/16 80.0 3.80 7.10
RHT 160902P00080500 P 09/02/16 80.5 4.60 7.50
RHT 160902P00081000 P 09/02/16 81.0 5.10 8.00
RHT 160902P00082000 P 09/02/16 82.0 5.90 9.00
RHT 160902P00083000 P 09/02/16 83.0 6.90 10.10
RHT 160902P00084000 P 09/02/16 84.0 7.90 11.10
RHT 160902P00085000 P 09/02/16 85.0 8.60 13.10
RHT 160902P00090000 P 09/02/16 90.0 13.50 17.40
RHT 160902P00095000 P 09/02/16 95.0 18.30 22.90
RHT 160902P00100000 P 09/02/16 100.0 23.30 27.40
RHT 160902P00105000 P 09/02/16 105.0 28.40 32.40
RHT 160902P00110000 P 09/02/16 110.0 34.00 37.20
RHT 160909C00040000 C 09/09/16 40.0 33.00 36.20
RHT 160909C00045000 C 09/09/16 45.0 27.10 31.80
RHT 160909C00050000 C 09/09/16 50.0 22.70 26.50
RHT 160909C00055000 C 09/09/16 55.0 17.60 21.60
RHT 160909C00060000 C 09/09/16 60.0 12.60 16.40
RHT 160909C00065000 C 09/09/16 65.0 7.80 11.10
RHT 160909C00066500 C 09/09/16 66.5 6.50 8.40
RHT 160909C00067000 C 09/09/16 67.0 6.10 9.10
RHT 160909C00067500 C 09/09/16 67.5 5.60 8.80
RHT 160909C00068000 C 09/09/16 68.0 5.10 8.30
RHT 160909C00068500 C 09/09/16 68.5 4.50 7.70
RHT 160909C00069000 C 09/09/16 69.0 4.10 7.10
RHT 160909C00069500 C 09/09/16 69.5 3.60 6.90
RHT 160909C00070000 C 09/09/16 70.0 3.10 6.40
RHT 160909C00070500 C 09/09/16 70.5 2.65 6.00
RHT 160909C00071000 C 09/09/16 71.0 2.65 3.90
RHT 160909C00071500 C 09/09/16 71.5 1.95 3.60
RHT 160909C00072000 C 09/09/16 72.0 1.30 3.20
RHT 160909C00072500 C 09/09/16 72.5 2.10 2.65
RHT 160909C00073000 C 09/09/16 73.0 1.80 2.85
RHT 160909C00073500 C 09/09/16 73.5 1.40 2.40
RHT 160909C00074000 C 09/09/16 74.0 0.95 1.95
RHT 160909C00074500 C 09/09/16 74.5 0.70 1.70
RHT 160909C00075000 C 09/09/16 75.0 0.60 1.20
RHT 160909C00075500 C 09/09/16 75.5 0.15 1.35
RHT 160909C00076000 C 09/09/16 76.0 0.25 1.00
RHT 160909C00076500 C 09/09/16 76.5 0.15 0.90
RHT 160909C00077000 C 09/09/16 77.0 0.10 1.00
RHT 160909C00077500 C 09/09/16 77.5 0.00 1.45
RHT 160909C00078000 C 09/09/16 78.0 0.00 0.50
RHT 160909C00078500 C 09/09/16 78.5 0.00 0.50
RHT 160909C00079000 C 09/09/16 79.0 0.00 0.50
RHT 160909C00079500 C 09/09/16 79.5 0.00 0.50
RHT 160909C00080000 C 09/09/16 80.0 0.00 0.50
RHT 160909C00080500 C 09/09/16 80.5 0.00 0.50
RHT 160909C00081000 C 09/09/16 81.0 0.00 0.50
RHT 160909C00082000 C 09/09/16 82.0 0.00 0.50
RHT 160909C00083000 C 09/09/16 83.0 0.00 0.50
RHT 160909C00084000 C 09/09/16 84.0 0.00 0.50
RHT 160909C00085000 C 09/09/16 85.0 0.00 0.50
RHT 160909C00090000 C 09/09/16 90.0 0.00 2.15
RHT 160909C00095000 C 09/09/16 95.0 0.00 2.15
RHT 160909C00100000 C 09/09/16 100.0 0.00 0.50
RHT 160909C00105000 C 09/09/16 105.0 0.00 2.15
RHT 160909C00110000 C 09/09/16 110.0 0.00 0.50
RHT 160909P00040000 P 09/09/16 40.0 0.00 0.50
RHT 160909P00045000 P 09/09/16 45.0 0.00 0.50
RHT 160909P00050000 P 09/09/16 50.0 0.00 0.50
RHT 160909P00055000 P 09/09/16 55.0 0.00 2.15
RHT 160909P00060000 P 09/09/16 60.0 0.00 0.50
RHT 160909P00065000 P 09/09/16 65.0 0.00 2.15
RHT 160909P00066500 P 09/09/16 66.5 0.00 0.50
RHT 160909P00067000 P 09/09/16 67.0 0.00 0.50
RHT 160909P00067500 P 09/09/16 67.5 0.00 0.50
RHT 160909P00068000 P 09/09/16 68.0 0.00 0.50
RHT 160909P00068500 P 09/09/16 68.5 0.00 0.50
RHT 160909P00069000 P 09/09/16 69.0 0.00 0.50
RHT 160909P00069500 P 09/09/16 69.5 0.00 0.50
RHT 160909P00070000 P 09/09/16 70.0 0.00 0.50
RHT 160909P00070500 P 09/09/16 70.5 0.00 0.50
RHT 160909P00071000 P 09/09/16 71.0 0.15 2.30
RHT 160909P00071500 P 09/09/16 71.5 0.20 1.95
RHT 160909P00072000 P 09/09/16 72.0 0.30 0.85
RHT 160909P00072500 P 09/09/16 72.5 0.30 0.90
RHT 160909P00073000 P 09/09/16 73.0 0.50 0.95
RHT 160909P00073500 P 09/09/16 73.5 0.70 1.40
RHT 160909P00074000 P 09/09/16 74.0 0.85 1.30
RHT 160909P00074500 P 09/09/16 74.5 1.05 1.80
RHT 160909P00075000 P 09/09/16 75.0 0.75 2.20
RHT 160909P00075500 P 09/09/16 75.5 1.05 2.60
RHT 160909P00076000 P 09/09/16 76.0 1.20 2.75
RHT 160909P00076500 P 09/09/16 76.5 1.30 4.00
RHT 160909P00077000 P 09/09/16 77.0 1.20 4.60
RHT 160909P00077500 P 09/09/16 77.5 1.60 4.80
RHT 160909P00078000 P 09/09/16 78.0 2.10 5.10
RHT 160909P00078500 P 09/09/16 78.5 2.40 5.70
RHT 160909P00079000 P 09/09/16 79.0 2.90 6.20
RHT 160909P00079500 P 09/09/16 79.5 3.60 6.70
RHT 160909P00080000 P 09/09/16 80.0 3.80 7.20
RHT 160909P00080500 P 09/09/16 80.5 4.30 7.60
RHT 160909P00081000 P 09/09/16 81.0 4.80 8.00
RHT 160909P00082000 P 09/09/16 82.0 5.90 9.00
RHT 160909P00083000 P 09/09/16 83.0 6.90 10.10
RHT 160909P00084000 P 09/09/16 84.0 8.00 11.50
RHT 160909P00085000 P 09/09/16 85.0 8.60 12.30
RHT 160909P00090000 P 09/09/16 90.0 13.70 17.60
RHT 160909P00095000 P 09/09/16 95.0 18.50 22.80
RHT 160909P00100000 P 09/09/16 100.0 23.70 27.50
RHT 160909P00105000 P 09/09/16 105.0 28.40 32.90
RHT 160909P00110000 P 09/09/16 110.0 33.70 37.20
RHT 160916C00032500 C 09/16/16 32.5 40.10 43.70
RHT 160916C00035000 C 09/16/16 35.0 37.60 41.20
RHT 160916C00037500 C 09/16/16 37.5 35.10 38.70
RHT 160916C00040000 C 09/16/16 40.0 32.60 36.20
RHT 160916C00042500 C 09/16/16 42.5 30.50 33.60
RHT 160916C00045000 C 09/16/16 45.0 27.70 31.00
RHT 160916C00047500 C 09/16/16 47.5 25.50 28.60
RHT 160916C00050000 C 09/16/16 50.0 22.70 26.10
RHT 160916C00052500 C 09/16/16 52.5 20.50 23.60
RHT 160916C00055000 C 09/16/16 55.0 18.00 21.10
RHT 160916C00057500 C 09/16/16 57.5 15.50 18.60
RHT 160916C00060000 C 09/16/16 60.0 13.00 16.10
RHT 160916C00060500 C 09/16/16 60.5 12.50 15.50
RHT 160916C00061000 C 09/16/16 61.0 12.00 15.00
RHT 160916C00061500 C 09/16/16 61.5 11.50 14.50
RHT 160916C00062000 C 09/16/16 62.0 11.00 14.00
RHT 160916C00062500 C 09/16/16 62.5 10.60 13.50
RHT 160916C00063000 C 09/16/16 63.0 10.10 13.10
RHT 160916C00063500 C 09/16/16 63.5 9.60 12.60
RHT 160916C00064000 C 09/16/16 64.0 9.10 10.70
RHT 160916C00064500 C 09/16/16 64.5 8.50 11.60
RHT 160916C00065000 C 09/16/16 65.0 8.30 11.00
RHT 160916C00065500 C 09/16/16 65.5 7.60 10.60
RHT 160916C00066000 C 09/16/16 66.0 7.10 10.30
RHT 160916C00066500 C 09/16/16 66.5 6.60 8.20
RHT 160916C00067000 C 09/16/16 67.0 6.20 7.70
RHT 160916C00067500 C 09/16/16 67.5 6.00 8.50
RHT 160916C00068000 C 09/16/16 68.0 5.20 8.40
RHT 160916C00068500 C 09/16/16 68.5 4.50 8.00
RHT 160916C00069000 C 09/16/16 69.0 4.30 5.80
RHT 160916C00069500 C 09/16/16 69.5 4.00 5.50
RHT 160916C00070000 C 09/16/16 70.0 3.90 4.90
RHT 160916C00070500 C 09/16/16 70.5 3.30 4.40
RHT 160916C00071000 C 09/16/16 71.0 2.95 4.90
RHT 160916C00071500 C 09/16/16 71.5 2.85 3.70
RHT 160916C00072000 C 09/16/16 72.0 2.75 3.20
RHT 160916C00072500 C 09/16/16 72.5 2.40 2.75
RHT 160916C00073000 C 09/16/16 73.0 2.00 3.10
RHT 160916C00073500 C 09/16/16 73.5 1.65 2.65
RHT 160916C00074000 C 09/16/16 74.0 1.45 1.90
RHT 160916C00074500 C 09/16/16 74.5 1.15 1.50
RHT 160916C00075000 C 09/16/16 75.0 0.90 1.25
RHT 160916C00075500 C 09/16/16 75.5 0.70 1.40
RHT 160916C00076000 C 09/16/16 76.0 0.55 1.00
RHT 160916C00076500 C 09/16/16 76.5 0.45 1.00
RHT 160916C00077000 C 09/16/16 77.0 0.25 1.10
RHT 160916C00077500 C 09/16/16 77.5 0.25 0.70
RHT 160916C00078000 C 09/16/16 78.0 0.20 1.00
RHT 160916C00078500 C 09/16/16 78.5 0.15 0.65
RHT 160916C00079000 C 09/16/16 79.0 0.05 0.50
RHT 160916C00079500 C 09/16/16 79.5 0.05 0.50
RHT 160916C00080000 C 09/16/16 80.0 0.05 0.20
RHT 160916C00080500 C 09/16/16 80.5 0.00 1.35
RHT 160916C00081000 C 09/16/16 81.0 0.00 0.50
RHT 160916C00081500 C 09/16/16 81.5 0.00 1.05
RHT 160916C00082000 C 09/16/16 82.0 0.00 0.45
RHT 160916C00082500 C 09/16/16 82.5 0.00 0.20
RHT 160916C00083000 C 09/16/16 83.0 0.00 0.70
RHT 160916C00083500 C 09/16/16 83.5 0.00 0.50
RHT 160916C00084000 C 09/16/16 84.0 0.00 0.65
RHT 160916C00084500 C 09/16/16 84.5 0.00 0.30
RHT 160916C00085000 C 09/16/16 85.0 0.00 0.20
RHT 160916C00086000 C 09/16/16 86.0 0.00 0.45
RHT 160916C00087000 C 09/16/16 87.0 0.00 0.50
RHT 160916C00087500 C 09/16/16 87.5 0.00 0.70
RHT 160916C00088000 C 09/16/16 88.0 0.00 0.50
RHT 160916C00089000 C 09/16/16 89.0 0.00 2.15
RHT 160916C00090000 C 09/16/16 90.0 0.00 0.65
RHT 160916C00095000 C 09/16/16 95.0 0.00 0.65
RHT 160916C00100000 C 09/16/16 100.0 0.00 2.15
RHT 160916C00105000 C 09/16/16 105.0 0.00 2.15
RHT 160916C00110000 C 09/16/16 110.0 0.00 0.70
RHT 160916P00032500 P 09/16/16 32.5 0.00 0.55
RHT 160916P00035000 P 09/16/16 35.0 0.00 1.60
RHT 160916P00037500 P 09/16/16 37.5 0.00 1.60
RHT 160916P00040000 P 09/16/16 40.0 0.00 0.45
RHT 160916P00042500 P 09/16/16 42.5 0.00 1.60
RHT 160916P00045000 P 09/16/16 45.0 0.00 1.65
RHT 160916P00047500 P 09/16/16 47.5 0.00 1.60
RHT 160916P00050000 P 09/16/16 50.0 0.00 0.50
RHT 160916P00052500 P 09/16/16 52.5 0.00 0.50
RHT 160916P00055000 P 09/16/16 55.0 0.00 0.50
RHT 160916P00057500 P 09/16/16 57.5 0.00 0.70
RHT 160916P00060000 P 09/16/16 60.0 0.00 0.35
RHT 160916P00060500 P 09/16/16 60.5 0.00 0.20
RHT 160916P00061000 P 09/16/16 61.0 0.00 0.20
RHT 160916P00061500 P 09/16/16 61.5 0.00 0.20
RHT 160916P00062000 P 09/16/16 62.0 0.00 0.90
RHT 160916P00062500 P 09/16/16 62.5 0.00 0.45
RHT 160916P00063000 P 09/16/16 63.0 0.00 0.45
RHT 160916P00063500 P 09/16/16 63.5 0.00 0.25
RHT 160916P00064000 P 09/16/16 64.0 0.00 0.50
RHT 160916P00064500 P 09/16/16 64.5 0.00 0.50
RHT 160916P00065000 P 09/16/16 65.0 0.00 0.35
RHT 160916P00065500 P 09/16/16 65.5 0.00 1.35
RHT 160916P00066000 P 09/16/16 66.0 0.00 0.35
RHT 160916P00066500 P 09/16/16 66.5 0.00 0.40
RHT 160916P00067000 P 09/16/16 67.0 0.00 0.35
RHT 160916P00067500 P 09/16/16 67.5 0.05 0.50
RHT 160916P00068000 P 09/16/16 68.0 0.05 0.40
RHT 160916P00068500 P 09/16/16 68.5 0.05 0.45
RHT 160916P00069000 P 09/16/16 69.0 0.05 0.55
RHT 160916P00069500 P 09/16/16 69.5 0.05 0.60
RHT 160916P00070000 P 09/16/16 70.0 0.15 0.40
RHT 160916P00070500 P 09/16/16 70.5 0.25 0.75
RHT 160916P00071000 P 09/16/16 71.0 0.30 0.75
RHT 160916P00071500 P 09/16/16 71.5 0.35 0.85
RHT 160916P00072000 P 09/16/16 72.0 0.50 0.85
RHT 160916P00072500 P 09/16/16 72.5 0.60 0.95
RHT 160916P00073000 P 09/16/16 73.0 0.85 1.25
RHT 160916P00073500 P 09/16/16 73.5 0.95 1.50
RHT 160916P00074000 P 09/16/16 74.0 1.20 1.65
RHT 160916P00074500 P 09/16/16 74.5 1.45 1.85
RHT 160916P00075000 P 09/16/16 75.0 1.70 2.10
RHT 160916P00075500 P 09/16/16 75.5 1.95 2.50
RHT 160916P00076000 P 09/16/16 76.0 2.25 2.85
RHT 160916P00076500 P 09/16/16 76.5 2.55 3.20
RHT 160916P00077000 P 09/16/16 77.0 2.65 4.00
RHT 160916P00077500 P 09/16/16 77.5 2.75 4.10
RHT 160916P00078000 P 09/16/16 78.0 2.20 4.80
RHT 160916P00078500 P 09/16/16 78.5 2.55 4.90
RHT 160916P00079000 P 09/16/16 79.0 3.10 6.50
RHT 160916P00079500 P 09/16/16 79.5 4.20 6.70
RHT 160916P00080000 P 09/16/16 80.0 4.40 6.70
RHT 160916P00080500 P 09/16/16 80.5 4.60 7.50
RHT 160916P00081000 P 09/16/16 81.0 4.90 8.10
RHT 160916P00081500 P 09/16/16 81.5 5.40 8.60
RHT 160916P00082000 P 09/16/16 82.0 6.00 9.30
RHT 160916P00082500 P 09/16/16 82.5 6.70 9.30
RHT 160916P00083000 P 09/16/16 83.0 6.90 10.10
RHT 160916P00083500 P 09/16/16 83.5 7.40 10.60
RHT 160916P00084000 P 09/16/16 84.0 8.00 11.00
RHT 160916P00084500 P 09/16/16 84.5 8.40 11.60
RHT 160916P00085000 P 09/16/16 85.0 9.00 12.00
RHT 160916P00086000 P 09/16/16 86.0 10.00 13.00
RHT 160916P00087000 P 09/16/16 87.0 10.90 14.10
RHT 160916P00087500 P 09/16/16 87.5 11.50 14.50
RHT 160916P00088000 P 09/16/16 88.0 11.90 15.10
RHT 160916P00089000 P 09/16/16 89.0 12.90 16.10
RHT 160916P00090000 P 09/16/16 90.0 13.90 17.10
RHT 160916P00095000 P 09/16/16 95.0 18.90 22.10
RHT 160916P00100000 P 09/16/16 100.0 24.00 27.00
RHT 160916P00105000 P 09/16/16 105.0 29.00 32.00
RHT 160916P00110000 P 09/16/16 110.0 33.90 37.10
RHT 160923C00040000 C 09/23/16 40.0 32.30 36.10
RHT 160923C00045000 C 09/23/16 45.0 27.00 31.70
RHT 160923C00050000 C 09/23/16 50.0 22.00 26.50
RHT 160923C00055000 C 09/23/16 55.0 17.10 21.40
RHT 160923C00060000 C 09/23/16 60.0 12.80 16.10
RHT 160923C00065000 C 09/23/16 65.0 8.00 11.50
RHT 160923C00066500 C 09/23/16 66.5 6.60 9.80
RHT 160923C00067000 C 09/23/16 67.0 6.40 9.40
RHT 160923C00067500 C 09/23/16 67.5 5.90 9.10
RHT 160923C00068000 C 09/23/16 68.0 5.20 8.60
RHT 160923C00068500 C 09/23/16 68.5 5.10 8.50
RHT 160923C00069000 C 09/23/16 69.0 4.70 8.00
RHT 160923C00069500 C 09/23/16 69.5 4.50 7.70
RHT 160923C00070000 C 09/23/16 70.0 4.10 7.20
RHT 160923C00070500 C 09/23/16 70.5 3.80 7.00
RHT 160923C00071000 C 09/23/16 71.0 4.20 6.60
RHT 160923C00071500 C 09/23/16 71.5 3.90 6.20
RHT 160923C00072000 C 09/23/16 72.0 3.60 4.20
RHT 160923C00072500 C 09/23/16 72.5 3.20 3.80
RHT 160923C00073000 C 09/23/16 73.0 2.90 3.50
RHT 160923C00073500 C 09/23/16 73.5 2.60 3.20
RHT 160923C00074000 C 09/23/16 74.0 2.35 2.95
RHT 160923C00074500 C 09/23/16 74.5 2.05 2.70
RHT 160923C00075000 C 09/23/16 75.0 1.80 2.45
RHT 160923C00075500 C 09/23/16 75.5 1.30 2.25
RHT 160923C00076000 C 09/23/16 76.0 0.60 2.05
RHT 160923C00076500 C 09/23/16 76.5 1.00 1.85
RHT 160923C00077000 C 09/23/16 77.0 1.00 1.70
RHT 160923C00077500 C 09/23/16 77.5 0.90 1.55
RHT 160923C00078000 C 09/23/16 78.0 0.75 1.40
RHT 160923C00078500 C 09/23/16 78.5 0.65 1.25
RHT 160923C00079000 C 09/23/16 79.0 0.60 1.25
RHT 160923C00079500 C 09/23/16 79.5 0.50 1.25
RHT 160923C00080000 C 09/23/16 80.0 0.35 1.10
RHT 160923C00080500 C 09/23/16 80.5 0.20 1.25
RHT 160923C00081000 C 09/23/16 81.0 0.10 1.00
RHT 160923C00082000 C 09/23/16 82.0 0.00 0.75
RHT 160923C00085000 C 09/23/16 85.0 0.00 0.50
RHT 160923C00090000 C 09/23/16 90.0 0.00 0.50
RHT 160923C00095000 C 09/23/16 95.0 0.00 2.15
RHT 160923C00100000 C 09/23/16 100.0 0.00 2.15
RHT 160923C00105000 C 09/23/16 105.0 0.00 0.55
RHT 160923C00110000 C 09/23/16 110.0 0.00 0.50
RHT 160923P00040000 P 09/23/16 40.0 0.00 0.50
RHT 160923P00045000 P 09/23/16 45.0 0.00 2.15
RHT 160923P00050000 P 09/23/16 50.0 0.00 0.50
RHT 160923P00055000 P 09/23/16 55.0 0.00 0.50
RHT 160923P00060000 P 09/23/16 60.0 0.00 0.50
RHT 160923P00065000 P 09/23/16 65.0 0.00 0.80
RHT 160923P00066500 P 09/23/16 66.5 0.05 0.80
RHT 160923P00067000 P 09/23/16 67.0 0.05 0.85
RHT 160923P00067500 P 09/23/16 67.5 0.15 0.90
RHT 160923P00068000 P 09/23/16 68.0 0.05 0.95
RHT 160923P00068500 P 09/23/16 68.5 0.15 1.05
RHT 160923P00069000 P 09/23/16 69.0 0.45 1.30
RHT 160923P00069500 P 09/23/16 69.5 0.60 1.30
RHT 160923P00070000 P 09/23/16 70.0 0.75 1.35
RHT 160923P00070500 P 09/23/16 70.5 0.90 1.45
RHT 160923P00071000 P 09/23/16 71.0 0.95 1.55
RHT 160923P00071500 P 09/23/16 71.5 1.15 1.70
RHT 160923P00072000 P 09/23/16 72.0 1.20 1.95
RHT 160923P00072500 P 09/23/16 72.5 1.40 2.05
RHT 160923P00073000 P 09/23/16 73.0 1.55 2.25
RHT 160923P00073500 P 09/23/16 73.5 1.70 2.55
RHT 160923P00074000 P 09/23/16 74.0 2.00 2.75
RHT 160923P00074500 P 09/23/16 74.5 2.25 3.00
RHT 160923P00075000 P 09/23/16 75.0 2.50 3.30
RHT 160923P00075500 P 09/23/16 75.5 2.05 3.60
RHT 160923P00076000 P 09/23/16 76.0 2.50 3.90
RHT 160923P00076500 P 09/23/16 76.5 2.80 4.20
RHT 160923P00077000 P 09/23/16 77.0 3.60 4.60
RHT 160923P00077500 P 09/23/16 77.5 4.00 5.00
RHT 160923P00078000 P 09/23/16 78.0 3.80 5.40
RHT 160923P00078500 P 09/23/16 78.5 4.20 6.50
RHT 160923P00079000 P 09/23/16 79.0 3.70 6.90
RHT 160923P00079500 P 09/23/16 79.5 4.00 7.30
RHT 160923P00080000 P 09/23/16 80.0 4.50 7.70
RHT 160923P00080500 P 09/23/16 80.5 4.70 8.20
RHT 160923P00081000 P 09/23/16 81.0 5.40 8.60
RHT 160923P00082000 P 09/23/16 82.0 6.00 9.30
RHT 160923P00085000 P 09/23/16 85.0 8.90 12.20
RHT 160923P00090000 P 09/23/16 90.0 13.90 17.10
RHT 160923P00095000 P 09/23/16 95.0 18.90 22.40
RHT 160923P00100000 P 09/23/16 100.0 23.60 27.80
RHT 160923P00105000 P 09/23/16 105.0 28.50 33.00
RHT 160923P00110000 P 09/23/16 110.0 33.90 37.50
RHT 160930C00055000 C 09/30/16 55.0 18.10 21.20
RHT 160930C00060000 C 09/30/16 60.0 13.00 16.10
RHT 160930C00065000 C 09/30/16 65.0 8.40 11.30
RHT 160930C00067000 C 09/30/16 67.0 6.60 9.60
RHT 160930C00067500 C 09/30/16 67.5 5.80 9.50
RHT 160930C00068000 C 09/30/16 68.0 6.40 8.90
RHT 160930C00068500 C 09/30/16 68.5 5.00 8.70
RHT 160930C00069000 C 09/30/16 69.0 5.30 8.30
RHT 160930C00069500 C 09/30/16 69.5 4.50 7.90
RHT 160930C00070000 C 09/30/16 70.0 5.00 5.80
RHT 160930C00070500 C 09/30/16 70.5 4.50 5.60
RHT 160930C00071000 C 09/30/16 71.0 4.50 5.00
RHT 160930C00071500 C 09/30/16 71.5 4.00 4.60
RHT 160930C00072000 C 09/30/16 72.0 3.70 4.30
RHT 160930C00072500 C 09/30/16 72.5 3.40 4.00
RHT 160930C00073000 C 09/30/16 73.0 3.00 3.70
RHT 160930C00073500 C 09/30/16 73.5 2.70 3.40
RHT 160930C00074000 C 09/30/16 74.0 2.45 3.10
RHT 160930C00074500 C 09/30/16 74.5 2.30 2.80
RHT 160930C00075000 C 09/30/16 75.0 1.95 2.65
RHT 160930C00075500 C 09/30/16 75.5 1.70 2.40
RHT 160930C00076000 C 09/30/16 76.0 1.65 2.20
RHT 160930C00076500 C 09/30/16 76.5 1.40 2.00
RHT 160930C00077000 C 09/30/16 77.0 1.25 1.85
RHT 160930C00077500 C 09/30/16 77.5 1.00 1.70
RHT 160930C00078000 C 09/30/16 78.0 0.85 1.55
RHT 160930C00078500 C 09/30/16 78.5 0.70 1.40
RHT 160930C00079000 C 09/30/16 79.0 0.65 1.35
RHT 160930C00079500 C 09/30/16 79.5 0.55 1.35
RHT 160930C00080000 C 09/30/16 80.0 0.60 1.25
RHT 160930C00080500 C 09/30/16 80.5 0.35 1.25
RHT 160930C00081000 C 09/30/16 81.0 0.15 1.20
RHT 160930C00081500 C 09/30/16 81.5 0.20 1.05
RHT 160930C00085000 C 09/30/16 85.0 0.00 0.55
RHT 160930C00090000 C 09/30/16 90.0 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 2.15
RHT 160930P00065000 P 09/30/16 65.0 0.05 0.80
RHT 160930P00067000 P 09/30/16 67.0 0.15 1.00
RHT 160930P00067500 P 09/30/16 67.5 0.20 1.00
RHT 160930P00068000 P 09/30/16 68.0 0.35 0.85
RHT 160930P00068500 P 09/30/16 68.5 0.65 1.15
RHT 160930P00069000 P 09/30/16 69.0 0.65 1.25
RHT 160930P00069500 P 09/30/16 69.5 0.80 1.35
RHT 160930P00070000 P 09/30/16 70.0 0.90 1.45
RHT 160930P00070500 P 09/30/16 70.5 1.00 1.50
RHT 160930P00071000 P 09/30/16 71.0 1.15 1.75
RHT 160930P00071500 P 09/30/16 71.5 1.30 1.90
RHT 160930P00072000 P 09/30/16 72.0 1.45 2.10
RHT 160930P00072500 P 09/30/16 72.5 1.60 2.25
RHT 160930P00073000 P 09/30/16 73.0 1.80 2.50
RHT 160930P00073500 P 09/30/16 73.5 2.05 2.55
RHT 160930P00074000 P 09/30/16 74.0 2.25 2.90
RHT 160930P00074500 P 09/30/16 74.5 2.50 3.10
RHT 160930P00075000 P 09/30/16 75.0 2.80 3.40
RHT 160930P00075500 P 09/30/16 75.5 3.10 3.70
RHT 160930P00076000 P 09/30/16 76.0 3.40 4.00
RHT 160930P00076500 P 09/30/16 76.5 3.70 4.30
RHT 160930P00077000 P 09/30/16 77.0 3.80 4.60
RHT 160930P00077500 P 09/30/16 77.5 4.20 5.10
RHT 160930P00078000 P 09/30/16 78.0 4.50 5.40
RHT 160930P00078500 P 09/30/16 78.5 4.50 5.60
RHT 160930P00079000 P 09/30/16 79.0 4.60 6.50
RHT 160930P00079500 P 09/30/16 79.5 4.40 6.70
RHT 160930P00080000 P 09/30/16 80.0 5.40 7.90
RHT 160930P00080500 P 09/30/16 80.5 5.00 8.50
RHT 160930P00081000 P 09/30/16 81.0 5.50 8.90
RHT 160930P00081500 P 09/30/16 81.5 6.00 9.30
RHT 160930P00085000 P 09/30/16 85.0 9.10 12.10
RHT 160930P00090000 P 09/30/16 90.0 14.00 16.80
RHT 161007C00060000 C 10/07/16 60.0 13.30 16.20
RHT 161007C00065000 C 10/07/16 65.0 8.20 11.50
RHT 161007C00067500 C 10/07/16 67.5 6.00 9.30
RHT 161007C00068000 C 10/07/16 68.0 5.60 9.20
RHT 161007C00068500 C 10/07/16 68.5 5.70 8.70
RHT 161007C00069000 C 10/07/16 69.0 5.30 8.30
RHT 161007C00069500 C 10/07/16 69.5 4.60 6.50
RHT 161007C00070000 C 10/07/16 70.0 4.50 5.90
RHT 161007C00070500 C 10/07/16 70.5 4.70 5.70
RHT 161007C00071000 C 10/07/16 71.0 4.60 5.10
RHT 161007C00071500 C 10/07/16 71.5 4.10 4.80
RHT 161007C00072000 C 10/07/16 72.0 3.80 4.40
RHT 161007C00072500 C 10/07/16 72.5 3.50 4.10
RHT 161007C00073000 C 10/07/16 73.0 3.20 3.80
RHT 161007C00073500 C 10/07/16 73.5 2.85 3.50
RHT 161007C00074000 C 10/07/16 74.0 2.60 3.30
RHT 161007C00074500 C 10/07/16 74.5 2.45 3.00
RHT 161007C00075000 C 10/07/16 75.0 2.15 2.75
RHT 161007C00075500 C 10/07/16 75.5 1.85 2.55
RHT 161007C00076000 C 10/07/16 76.0 1.80 2.35
RHT 161007C00076500 C 10/07/16 76.5 1.60 2.15
RHT 161007C00077000 C 10/07/16 77.0 1.40 1.95
RHT 161007C00077500 C 10/07/16 77.5 1.20 1.80
RHT 161007C00078000 C 10/07/16 78.0 1.05 1.65
RHT 161007C00078500 C 10/07/16 78.5 0.90 1.50
RHT 161007C00079000 C 10/07/16 79.0 0.80 1.40
RHT 161007C00079500 C 10/07/16 79.5 0.75 1.45
RHT 161007C00080000 C 10/07/16 80.0 0.70 1.30
RHT 161007C00080500 C 10/07/16 80.5 0.55 1.30
RHT 161007C00081000 C 10/07/16 81.0 0.55 1.10
RHT 161007C00081500 C 10/07/16 81.5 0.20 1.10
RHT 161007C00082000 C 10/07/16 82.0 0.15 1.00
RHT 161007C00085000 C 10/07/16 85.0 0.00 0.60
RHT 161007C00090000 C 10/07/16 90.0 0.00 0.50
RHT 161007P00060000 P 10/07/16 60.0 0.00 0.75
RHT 161007P00065000 P 10/07/16 65.0 0.05 0.95
RHT 161007P00067500 P 10/07/16 67.5 0.35 1.30
RHT 161007P00068000 P 10/07/16 68.0 0.65 1.50
RHT 161007P00068500 P 10/07/16 68.5 0.80 1.40
RHT 161007P00069000 P 10/07/16 69.0 0.75 1.35
RHT 161007P00069500 P 10/07/16 69.5 0.90 1.35
RHT 161007P00070000 P 10/07/16 70.0 1.00 1.50
RHT 161007P00070500 P 10/07/16 70.5 1.10 1.65
RHT 161007P00071000 P 10/07/16 71.0 1.30 1.80
RHT 161007P00071500 P 10/07/16 71.5 1.40 2.10
RHT 161007P00072000 P 10/07/16 72.0 1.55 2.15
RHT 161007P00072500 P 10/07/16 72.5 1.70 2.35
RHT 161007P00073000 P 10/07/16 73.0 1.90 2.60
RHT 161007P00073500 P 10/07/16 73.5 2.15 2.85
RHT 161007P00074000 P 10/07/16 74.0 2.35 3.00
RHT 161007P00074500 P 10/07/16 74.5 2.60 3.30
RHT 161007P00075000 P 10/07/16 75.0 2.90 3.50
RHT 161007P00075500 P 10/07/16 75.5 3.10 3.80
RHT 161007P00076000 P 10/07/16 76.0 3.50 4.10
RHT 161007P00076500 P 10/07/16 76.5 3.80 4.40
RHT 161007P00077000 P 10/07/16 77.0 4.00 4.70
RHT 161007P00077500 P 10/07/16 77.5 4.40 5.00
RHT 161007P00078000 P 10/07/16 78.0 4.70 5.50
RHT 161007P00078500 P 10/07/16 78.5 4.70 5.70
RHT 161007P00079000 P 10/07/16 79.0 4.20 6.20
RHT 161007P00079500 P 10/07/16 79.5 4.40 6.70
RHT 161007P00080000 P 10/07/16 80.0 5.60 7.90
RHT 161007P00080500 P 10/07/16 80.5 5.00 8.30
RHT 161007P00081000 P 10/07/16 81.0 5.60 8.70
RHT 161007P00081500 P 10/07/16 81.5 6.00 9.00
RHT 161007P00082000 P 10/07/16 82.0 6.20 9.80
RHT 161007P00085000 P 10/07/16 85.0 9.20 12.20
RHT 161007P00090000 P 10/07/16 90.0 14.50 16.70
RHT 161021C00037500 C 10/21/16 37.5 35.40 38.50
RHT 161021C00040000 C 10/21/16 40.0 33.10 36.00
RHT 161021C00042500 C 10/21/16 42.5 30.50 33.60
RHT 161021C00045000 C 10/21/16 45.0 28.10 31.10
RHT 161021C00050000 C 10/21/16 50.0 22.90 26.40
RHT 161021C00055000 C 10/21/16 55.0 18.10 21.40
RHT 161021C00060000 C 10/21/16 60.0 13.30 16.30
RHT 161021C00065000 C 10/21/16 65.0 8.60 11.80
RHT 161021C00067500 C 10/21/16 67.5 6.10 8.10
RHT 161021C00070000 C 10/21/16 70.0 5.50 6.10
RHT 161021C00072500 C 10/21/16 72.5 4.10 4.40
RHT 161021C00075000 C 10/21/16 75.0 2.80 2.90
RHT 161021C00077500 C 10/21/16 77.5 1.75 1.90
RHT 161021C00080000 C 10/21/16 80.0 1.00 1.10
RHT 161021C00082500 C 10/21/16 82.5 0.50 0.65
RHT 161021C00085000 C 10/21/16 85.0 0.10 0.60
RHT 161021C00090000 C 10/21/16 90.0 0.00 0.25
RHT 161021C00095000 C 10/21/16 95.0 0.00 1.35
RHT 161021C00100000 C 10/21/16 100.0 0.00 1.70
RHT 161021C00105000 C 10/21/16 105.0 0.00 2.15
RHT 161021C00110000 C 10/21/16 110.0 0.00 0.65
RHT 161021P00037500 P 10/21/16 37.5 0.00 0.55
RHT 161021P00040000 P 10/21/16 40.0 0.00 1.05
RHT 161021P00042500 P 10/21/16 42.5 0.00 1.65
RHT 161021P00045000 P 10/21/16 45.0 0.00 1.65
RHT 161021P00050000 P 10/21/16 50.0 0.00 1.70
RHT 161021P00055000 P 10/21/16 55.0 0.05 0.35
RHT 161021P00060000 P 10/21/16 60.0 0.05 1.45
RHT 161021P00065000 P 10/21/16 65.0 0.35 0.80
RHT 161021P00067500 P 10/21/16 67.5 0.95 1.20
RHT 161021P00070000 P 10/21/16 70.0 1.50 1.60
RHT 161021P00072500 P 10/21/16 72.5 2.25 2.40
RHT 161021P00075000 P 10/21/16 75.0 3.30 3.50
RHT 161021P00077500 P 10/21/16 77.5 4.80 5.20
RHT 161021P00080000 P 10/21/16 80.0 5.90 7.20
RHT 161021P00082500 P 10/21/16 82.5 6.70 10.20
RHT 161021P00085000 P 10/21/16 85.0 9.30 12.40
RHT 161021P00090000 P 10/21/16 90.0 14.00 17.10
RHT 161021P00095000 P 10/21/16 95.0 19.00 22.30
RHT 161021P00100000 P 10/21/16 100.0 23.90 27.10
RHT 161021P00105000 P 10/21/16 105.0 28.90 32.10
RHT 161021P00110000 P 10/21/16 110.0 33.90 37.10
RHT 161216C00037500 C 12/16/16 37.5 35.70 38.90
RHT 161216C00040000 C 12/16/16 40.0 33.10 36.40
RHT 161216C00042500 C 12/16/16 42.5 30.60 33.90
RHT 161216C00045000 C 12/16/16 45.0 28.10 31.50
RHT 161216C00047500 C 12/16/16 47.5 25.40 28.70
RHT 161216C00050000 C 12/16/16 50.0 23.00 26.50
RHT 161216C00055000 C 12/16/16 55.0 18.40 21.70
RHT 161216C00060000 C 12/16/16 60.0 13.70 17.00
RHT 161216C00062500 C 12/16/16 62.5 11.50 14.90
RHT 161216C00065000 C 12/16/16 65.0 9.40 12.70
RHT 161216C00067500 C 12/16/16 67.5 7.40 10.70
RHT 161216C00070000 C 12/16/16 70.0 6.60 8.20
RHT 161216C00072500 C 12/16/16 72.5 5.20 5.60
RHT 161216C00075000 C 12/16/16 75.0 3.90 4.30
RHT 161216C00077500 C 12/16/16 77.5 2.80 3.30
RHT 161216C00080000 C 12/16/16 80.0 2.00 2.45
RHT 161216C00082500 C 12/16/16 82.5 1.30 1.75
RHT 161216C00085000 C 12/16/16 85.0 0.80 1.50
RHT 161216C00087500 C 12/16/16 87.5 0.45 1.00
RHT 161216C00090000 C 12/16/16 90.0 0.25 0.75
RHT 161216C00095000 C 12/16/16 95.0 0.00 0.50
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 2.15
RHT 161216P00045000 P 12/16/16 45.0 0.00 2.15
RHT 161216P00047500 P 12/16/16 47.5 0.00 2.15
RHT 161216P00050000 P 12/16/16 50.0 0.00 0.55
RHT 161216P00055000 P 12/16/16 55.0 0.05 0.70
RHT 161216P00060000 P 12/16/16 60.0 0.35 1.40
RHT 161216P00062500 P 12/16/16 62.5 0.20 1.65
RHT 161216P00065000 P 12/16/16 65.0 0.90 1.95
RHT 161216P00067500 P 12/16/16 67.5 1.85 2.05
RHT 161216P00070000 P 12/16/16 70.0 2.50 2.80
RHT 161216P00072500 P 12/16/16 72.5 3.30 3.80
RHT 161216P00075000 P 12/16/16 75.0 4.50 5.00
RHT 161216P00077500 P 12/16/16 77.5 5.50 6.50
RHT 161216P00080000 P 12/16/16 80.0 7.30 8.60
RHT 161216P00082500 P 12/16/16 82.5 7.70 10.90
RHT 161216P00085000 P 12/16/16 85.0 9.90 12.90
RHT 161216P00087500 P 12/16/16 87.5 11.90 15.00
RHT 161216P00090000 P 12/16/16 90.0 14.30 17.40
RHT 161216P00095000 P 12/16/16 95.0 18.80 22.10
RHT 161216P00100000 P 12/16/16 100.0 24.00 27.00
RHT 161216P00105000 P 12/16/16 105.0 29.00 32.10
RHT 161216P00110000 P 12/16/16 110.0 33.90 36.40
RHT 170120C00032500 C 01/20/17 32.5 40.40 43.70
RHT 170120C00035000 C 01/20/17 35.0 38.10 41.30
RHT 170120C00037500 C 01/20/17 37.5 35.60 38.70
RHT 170120C00040000 C 01/20/17 40.0 33.10 36.20
RHT 170120C00042500 C 01/20/17 42.5 30.70 34.10
RHT 170120C00045000 C 01/20/17 45.0 28.20 31.60
RHT 170120C00047500 C 01/20/17 47.5 25.50 29.00
RHT 170120C00050000 C 01/20/17 50.0 23.40 26.50
RHT 170120C00052500 C 01/20/17 52.5 21.60 23.90
RHT 170120C00055000 C 01/20/17 55.0 19.40 21.70
RHT 170120C00057500 C 01/20/17 57.5 16.10 19.60
RHT 170120C00060000 C 01/20/17 60.0 14.80 16.60
RHT 170120C00062500 C 01/20/17 62.5 12.00 14.50
RHT 170120C00065000 C 01/20/17 65.0 10.90 11.60
RHT 170120C00067500 C 01/20/17 67.5 9.00 9.70
RHT 170120C00070000 C 01/20/17 70.0 7.30 7.90
RHT 170120C00072500 C 01/20/17 72.5 5.80 6.40
RHT 170120C00075000 C 01/20/17 75.0 4.50 5.00
RHT 170120C00077500 C 01/20/17 77.5 3.40 3.90
RHT 170120C00080000 C 01/20/17 80.0 2.50 2.95
RHT 170120C00082500 C 01/20/17 82.5 1.85 2.15
RHT 170120C00085000 C 01/20/17 85.0 1.30 1.65
RHT 170120C00087500 C 01/20/17 87.5 0.90 1.35
RHT 170120C00090000 C 01/20/17 90.0 0.60 1.05
RHT 170120C00095000 C 01/20/17 95.0 0.25 0.60
RHT 170120C00100000 C 01/20/17 100.0 0.05 0.40
RHT 170120C00105000 C 01/20/17 105.0 0.00 0.25
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 0.00 0.25
RHT 170120P00045000 P 01/20/17 45.0 0.00 0.35
RHT 170120P00047500 P 01/20/17 47.5 0.05 0.45
RHT 170120P00050000 P 01/20/17 50.0 0.10 0.55
RHT 170120P00052500 P 01/20/17 52.5 0.20 0.65
RHT 170120P00055000 P 01/20/17 55.0 0.35 0.80
RHT 170120P00057500 P 01/20/17 57.5 0.50 1.00
RHT 170120P00060000 P 01/20/17 60.0 0.80 1.30
RHT 170120P00062500 P 01/20/17 62.5 1.15 1.65
RHT 170120P00065000 P 01/20/17 65.0 1.60 1.95
RHT 170120P00067500 P 01/20/17 67.5 2.25 2.55
RHT 170120P00070000 P 01/20/17 70.0 3.00 3.30
RHT 170120P00072500 P 01/20/17 72.5 4.00 4.30
RHT 170120P00075000 P 01/20/17 75.0 5.20 5.50
RHT 170120P00077500 P 01/20/17 77.5 6.50 6.80
RHT 170120P00080000 P 01/20/17 80.0 8.10 8.50
RHT 170120P00082500 P 01/20/17 82.5 9.80 10.30
RHT 170120P00085000 P 01/20/17 85.0 11.80 12.20
RHT 170120P00087500 P 01/20/17 87.5 13.00 15.50
RHT 170120P00090000 P 01/20/17 90.0 14.80 17.60
RHT 170120P00095000 P 01/20/17 95.0 19.20 22.20
RHT 170120P00100000 P 01/20/17 100.0 24.10 27.00
RHT 170120P00105000 P 01/20/17 105.0 28.90 32.00
RHT 170120P00110000 P 01/20/17 110.0 34.00 37.10
RHT 170120P00115000 P 01/20/17 115.0 39.00 42.10
RHT 170120P00120000 P 01/20/17 120.0 43.90 47.10
RHT 170317C00037500 C 03/17/17 37.5 35.50 38.90
RHT 170317C00040000 C 03/17/17 40.0 33.20 36.60
RHT 170317C00042500 C 03/17/17 42.5 30.50 34.00
RHT 170317C00045000 C 03/17/17 45.0 28.30 31.70
RHT 170317C00047500 C 03/17/17 47.5 25.90 29.30
RHT 170317C00050000 C 03/17/17 50.0 23.40 26.90
RHT 170317C00055000 C 03/17/17 55.0 18.90 22.10
RHT 170317C00060000 C 03/17/17 60.0 14.30 17.90
RHT 170317C00065000 C 03/17/17 65.0 11.60 12.30
RHT 170317C00067500 C 03/17/17 67.5 9.80 10.50
RHT 170317C00070000 C 03/17/17 70.0 8.20 8.80
RHT 170317C00072500 C 03/17/17 72.5 6.70 7.30
RHT 170317C00075000 C 03/17/17 75.0 5.30 5.90
RHT 170317C00077500 C 03/17/17 77.5 4.30 4.90
RHT 170317C00080000 C 03/17/17 80.0 3.40 3.90
RHT 170317C00082500 C 03/17/17 82.5 2.60 3.10
RHT 170317C00085000 C 03/17/17 85.0 1.95 2.50
RHT 170317C00090000 C 03/17/17 90.0 1.00 1.55
RHT 170317C00095000 C 03/17/17 95.0 0.45 0.95
RHT 170317C00100000 C 03/17/17 100.0 0.20 0.60
RHT 170317C00105000 C 03/17/17 105.0 0.05 0.40
RHT 170317C00110000 C 03/17/17 110.0 0.00 0.30
RHT 170317P00037500 P 03/17/17 37.5 0.00 0.25
RHT 170317P00040000 P 03/17/17 40.0 0.00 0.35
RHT 170317P00042500 P 03/17/17 42.5 0.05 0.40
RHT 170317P00045000 P 03/17/17 45.0 0.10 0.50
RHT 170317P00047500 P 03/17/17 47.5 0.20 0.60
RHT 170317P00050000 P 03/17/17 50.0 0.30 0.75
RHT 170317P00055000 P 03/17/17 55.0 0.65 1.15
RHT 170317P00060000 P 03/17/17 60.0 1.20 1.55
RHT 170317P00065000 P 03/17/17 65.0 2.20 2.60
RHT 170317P00067500 P 03/17/17 67.5 2.90 3.40
RHT 170317P00070000 P 03/17/17 70.0 3.80 4.20
RHT 170317P00072500 P 03/17/17 72.5 4.80 5.20
RHT 170317P00075000 P 03/17/17 75.0 6.00 6.60
RHT 170317P00077500 P 03/17/17 77.5 7.30 7.80
RHT 170317P00080000 P 03/17/17 80.0 8.80 9.40
RHT 170317P00082500 P 03/17/17 82.5 10.50 11.20
RHT 170317P00085000 P 03/17/17 85.0 12.20 13.00
RHT 170317P00090000 P 03/17/17 90.0 14.60 18.10
RHT 170317P00095000 P 03/17/17 95.0 19.40 22.40
RHT 170317P00100000 P 03/17/17 100.0 24.20 27.10
RHT 170317P00105000 P 03/17/17 105.0 29.00 32.30
RHT 170317P00110000 P 03/17/17 110.0 34.00 37.00
RHT 170616C00037500 C 06/16/17 37.5 35.70 39.50
RHT 170616C00040000 C 06/16/17 40.0 33.50 37.10
RHT 170616C00042500 C 06/16/17 42.5 31.00 34.60
RHT 170616C00045000 C 06/16/17 45.0 28.50 32.40
RHT 170616C00047500 C 06/16/17 47.5 26.20 30.10
RHT 170616C00050000 C 06/16/17 50.0 24.00 27.60
RHT 170616C00055000 C 06/16/17 55.0 19.30 23.40
RHT 170616C00060000 C 06/16/17 60.0 15.30 19.40
RHT 170616C00065000 C 06/16/17 65.0 12.80 13.60
RHT 170616C00067500 C 06/16/17 67.5 11.10 11.90
RHT 170616C00070000 C 06/16/17 70.0 9.50 10.40
RHT 170616C00072500 C 06/16/17 72.5 8.10 8.90
RHT 170616C00075000 C 06/16/17 75.0 6.90 7.70
RHT 170616C00077500 C 06/16/17 77.5 5.70 6.40
RHT 170616C00080000 C 06/16/17 80.0 4.70 5.40
RHT 170616C00082500 C 06/16/17 82.5 3.80 4.60
RHT 170616C00085000 C 06/16/17 85.0 3.20 3.70
RHT 170616C00090000 C 06/16/17 90.0 2.00 2.55
RHT 170616C00095000 C 06/16/17 95.0 1.15 1.85
RHT 170616C00100000 C 06/16/17 100.0 0.65 1.25
RHT 170616C00105000 C 06/16/17 105.0 0.35 0.90
RHT 170616C00110000 C 06/16/17 110.0 0.20 0.65
RHT 170616P00037500 P 06/16/17 37.5 0.10 0.45
RHT 170616P00040000 P 06/16/17 40.0 0.15 0.55
RHT 170616P00042500 P 06/16/17 42.5 0.25 0.70
RHT 170616P00045000 P 06/16/17 45.0 0.35 0.85
RHT 170616P00047500 P 06/16/17 47.5 0.50 1.00
RHT 170616P00050000 P 06/16/17 50.0 0.70 1.25
RHT 170616P00055000 P 06/16/17 55.0 1.25 1.70
RHT 170616P00060000 P 06/16/17 60.0 2.10 2.70
RHT 170616P00065000 P 06/16/17 65.0 3.40 3.80
RHT 170616P00067500 P 06/16/17 67.5 4.10 4.70
RHT 170616P00070000 P 06/16/17 70.0 5.10 5.50
RHT 170616P00072500 P 06/16/17 72.5 6.20 6.70
RHT 170616P00075000 P 06/16/17 75.0 7.20 7.80
RHT 170616P00077500 P 06/16/17 77.5 8.50 9.20
RHT 170616P00080000 P 06/16/17 80.0 10.00 10.70
RHT 170616P00082500 P 06/16/17 82.5 11.60 12.30
RHT 170616P00085000 P 06/16/17 85.0 13.20 14.10
RHT 170616P00090000 P 06/16/17 90.0 17.10 18.00
RHT 170616P00095000 P 06/16/17 95.0 19.50 23.50
RHT 170616P00100000 P 06/16/17 100.0 24.20 28.00
RHT 170616P00105000 P 06/16/17 105.0 28.90 32.70
RHT 170616P00110000 P 06/16/17 110.0 33.70 37.50
RHT 180119C00032500 C 01/19/18 32.5 41.00 45.40
RHT 180119C00035000 C 01/19/18 35.0 38.50 43.00
RHT 180119C00037500 C 01/19/18 37.5 36.00 40.50
RHT 180119C00040000 C 01/19/18 40.0 34.00 38.30
RHT 180119C00042500 C 01/19/18 42.5 31.50 36.00
RHT 180119C00045000 C 01/19/18 45.0 29.50 34.00
RHT 180119C00047500 C 01/19/18 47.5 27.00 31.50
RHT 180119C00050000 C 01/19/18 50.0 25.00 29.50
RHT 180119C00052500 C 01/19/18 52.5 23.10 27.50
RHT 180119C00055000 C 01/19/18 55.0 21.00 25.50
RHT 180119C00057500 C 01/19/18 57.5 19.00 23.50
RHT 180119C00060000 C 01/19/18 60.0 18.10 20.50
RHT 180119C00062500 C 01/19/18 62.5 16.40 18.80
RHT 180119C00065000 C 01/19/18 65.0 14.80 17.10
RHT 180119C00067500 C 01/19/18 67.5 13.10 15.60
RHT 180119C00070000 C 01/19/18 70.0 11.80 14.20
RHT 180119C00072500 C 01/19/18 72.5 10.80 12.80
RHT 180119C00075000 C 01/19/18 75.0 9.10 11.60
RHT 180119C00077500 C 01/19/18 77.5 8.00 10.30
RHT 180119C00080000 C 01/19/18 80.0 6.90 9.30
RHT 180119C00082500 C 01/19/18 82.5 5.90 8.30
RHT 180119C00085000 C 01/19/18 85.0 5.10 7.60
RHT 180119C00087500 C 01/19/18 87.5 4.30 6.60
RHT 180119C00090000 C 01/19/18 90.0 3.60 5.90
RHT 180119C00095000 C 01/19/18 95.0 2.50 4.70
RHT 180119C00100000 C 01/19/18 100.0 1.60 3.70
RHT 180119C00105000 C 01/19/18 105.0 1.35 2.90
RHT 180119C00110000 C 01/19/18 110.0 1.25 2.35
RHT 180119C00115000 C 01/19/18 115.0 0.30 1.80
RHT 180119C00120000 C 01/19/18 120.0 0.30 1.45
RHT 180119P00032500 P 01/19/18 32.5 0.00 0.90
RHT 180119P00035000 P 01/19/18 35.0 0.10 1.15
RHT 180119P00037500 P 01/19/18 37.5 0.25 1.30
RHT 180119P00040000 P 01/19/18 40.0 0.40 1.55
RHT 180119P00042500 P 01/19/18 42.5 0.50 1.85
RHT 180119P00045000 P 01/19/18 45.0 0.90 2.20
RHT 180119P00047500 P 01/19/18 47.5 1.00 2.55
RHT 180119P00050000 P 01/19/18 50.0 1.40 2.30
RHT 180119P00052500 P 01/19/18 52.5 1.80 3.40
RHT 180119P00055000 P 01/19/18 55.0 2.30 3.80
RHT 180119P00057500 P 01/19/18 57.5 2.90 4.40
RHT 180119P00060000 P 01/19/18 60.0 3.50 5.10
RHT 180119P00062500 P 01/19/18 62.5 4.30 6.00
RHT 180119P00065000 P 01/19/18 65.0 5.10 6.90
RHT 180119P00067500 P 01/19/18 67.5 6.00 7.80
RHT 180119P00070000 P 01/19/18 70.0 6.90 8.90
RHT 180119P00072500 P 01/19/18 72.5 8.00 10.00
RHT 180119P00075000 P 01/19/18 75.0 9.30 11.20
RHT 180119P00077500 P 01/19/18 77.5 10.60 12.50
RHT 180119P00080000 P 01/19/18 80.0 12.00 14.00
RHT 180119P00082500 P 01/19/18 82.5 13.40 15.60
RHT 180119P00085000 P 01/19/18 85.0 15.10 17.10
RHT 180119P00087500 P 01/19/18 87.5 16.80 18.80
RHT 180119P00090000 P 01/19/18 90.0 18.50 20.60
RHT 180119P00095000 P 01/19/18 95.0 22.40 24.40
RHT 180119P00100000 P 01/19/18 100.0 26.60 28.50
RHT 180119P00105000 P 01/19/18 105.0 29.50 34.00
RHT 180119P00110000 P 01/19/18 110.0 33.50 38.00
RHT 180119P00115000 P 01/19/18 115.0 38.50 43.00
RHT 180119P00120000 P 01/19/18 120.0 43.00 47.50

OPRA data is delayed 15 minutes.