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 (2017-02-10)Premium Content

Red Hat Inc (RHT)
As of Feb 24 2017 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RHT 170303C00050000 C 03/03/17 50.0 33.40 35.80
RHT 170303C00055000 C 03/03/17 55.0 27.50 32.00
RHT 170303C00060000 C 03/03/17 60.0 23.30 25.80
RHT 170303C00063000 C 03/03/17 63.0 20.40 22.80
RHT 170303C00063500 C 03/03/17 63.5 19.90 22.60
RHT 170303C00064000 C 03/03/17 64.0 19.30 21.70
RHT 170303C00064500 C 03/03/17 64.5 18.80 21.20
RHT 170303C00065000 C 03/03/17 65.0 18.40 20.60
RHT 170303C00065500 C 03/03/17 65.5 17.70 20.30
RHT 170303C00066000 C 03/03/17 66.0 17.30 19.70
RHT 170303C00066500 C 03/03/17 66.5 16.80 19.20
RHT 170303C00067000 C 03/03/17 67.0 16.20 18.70
RHT 170303C00067500 C 03/03/17 67.5 15.60 18.30
RHT 170303C00068000 C 03/03/17 68.0 15.50 17.50
RHT 170303C00068500 C 03/03/17 68.5 14.70 17.20
RHT 170303C00069000 C 03/03/17 69.0 14.50 16.60
RHT 170303C00069500 C 03/03/17 69.5 13.90 16.50
RHT 170303C00070000 C 03/03/17 70.0 13.30 15.70
RHT 170303C00070500 C 03/03/17 70.5 13.00 14.90
RHT 170303C00071000 C 03/03/17 71.0 12.40 15.00
RHT 170303C00071500 C 03/03/17 71.5 12.00 14.20
RHT 170303C00072000 C 03/03/17 72.0 11.20 13.80
RHT 170303C00072500 C 03/03/17 72.5 10.70 13.30
RHT 170303C00073000 C 03/03/17 73.0 10.20 12.20
RHT 170303C00073500 C 03/03/17 73.5 9.70 12.10
RHT 170303C00074000 C 03/03/17 74.0 8.40 11.50
RHT 170303C00074500 C 03/03/17 74.5 8.00 10.70
RHT 170303C00075000 C 03/03/17 75.0 8.40 10.60
RHT 170303C00075500 C 03/03/17 75.5 7.70 10.10
RHT 170303C00076000 C 03/03/17 76.0 7.00 9.40
RHT 170303C00076500 C 03/03/17 76.5 7.10 8.70
RHT 170303C00077000 C 03/03/17 77.0 6.50 8.30
RHT 170303C00077500 C 03/03/17 77.5 5.90 7.60
RHT 170303C00078000 C 03/03/17 78.0 5.50 7.30
RHT 170303C00078500 C 03/03/17 78.5 4.90 6.90
RHT 170303C00079000 C 03/03/17 79.0 4.40 6.10
RHT 170303C00079500 C 03/03/17 79.5 4.20 5.80
RHT 170303C00080000 C 03/03/17 80.0 4.10 5.00
RHT 170303C00080500 C 03/03/17 80.5 2.95 4.90
RHT 170303C00081000 C 03/03/17 81.0 2.90 4.10
RHT 170303C00081500 C 03/03/17 81.5 2.50 3.70
RHT 170303C00082000 C 03/03/17 82.0 1.70 3.40
RHT 170303C00082500 C 03/03/17 82.5 1.55 2.85
RHT 170303C00083000 C 03/03/17 83.0 1.75 2.35
RHT 170303C00083500 C 03/03/17 83.5 1.60 1.90
RHT 170303C00084000 C 03/03/17 84.0 1.25 1.55
RHT 170303C00084500 C 03/03/17 84.5 0.95 1.25
RHT 170303C00085000 C 03/03/17 85.0 0.70 0.90
RHT 170303C00086000 C 03/03/17 86.0 0.35 0.50
RHT 170303C00086500 C 03/03/17 86.5 0.25 0.40
RHT 170303C00087000 C 03/03/17 87.0 0.15 0.30
RHT 170303C00087500 C 03/03/17 87.5 0.05 0.25
RHT 170303C00088000 C 03/03/17 88.0 0.05 0.20
RHT 170303C00088500 C 03/03/17 88.5 0.00 0.15
RHT 170303C00089000 C 03/03/17 89.0 0.00 0.45
RHT 170303C00090000 C 03/03/17 90.0 0.00 0.20
RHT 170303C00091000 C 03/03/17 91.0 0.00 0.25
RHT 170303C00091500 C 03/03/17 91.5 0.00 0.10
RHT 170303C00095000 C 03/03/17 95.0 0.00 0.15
RHT 170303C00100000 C 03/03/17 100.0 0.00 0.30
RHT 170303C00105000 C 03/03/17 105.0 0.00 0.25
RHT 170303C00110000 C 03/03/17 110.0 0.00 0.30
RHT 170303C00115000 C 03/03/17 115.0 0.00 0.20
RHT 170303C00120000 C 03/03/17 120.0 0.00 0.25
RHT 170303P00050000 P 03/03/17 50.0 0.00 0.20
RHT 170303P00055000 P 03/03/17 55.0 0.00 0.25
RHT 170303P00060000 P 03/03/17 60.0 0.00 0.30
RHT 170303P00063000 P 03/03/17 63.0 0.00 0.30
RHT 170303P00063500 P 03/03/17 63.5 0.00 0.25
RHT 170303P00064000 P 03/03/17 64.0 0.00 0.05
RHT 170303P00064500 P 03/03/17 64.5 0.00 0.25
RHT 170303P00065000 P 03/03/17 65.0 0.00 0.10
RHT 170303P00065500 P 03/03/17 65.5 0.00 0.15
RHT 170303P00066000 P 03/03/17 66.0 0.00 0.15
RHT 170303P00066500 P 03/03/17 66.5 0.00 0.10
RHT 170303P00067000 P 03/03/17 67.0 0.00 0.15
RHT 170303P00067500 P 03/03/17 67.5 0.00 0.15
RHT 170303P00068000 P 03/03/17 68.0 0.00 0.05
RHT 170303P00068500 P 03/03/17 68.5 0.00 0.05
RHT 170303P00069000 P 03/03/17 69.0 0.00 0.10
RHT 170303P00069500 P 03/03/17 69.5 0.00 0.10
RHT 170303P00070000 P 03/03/17 70.0 0.00 0.15
RHT 170303P00070500 P 03/03/17 70.5 0.00 0.15
RHT 170303P00071000 P 03/03/17 71.0 0.00 0.10
RHT 170303P00071500 P 03/03/17 71.5 0.00 0.15
RHT 170303P00072000 P 03/03/17 72.0 0.00 0.15
RHT 170303P00072500 P 03/03/17 72.5 0.00 0.10
RHT 170303P00073000 P 03/03/17 73.0 0.00 0.15
RHT 170303P00073500 P 03/03/17 73.5 0.00 0.15
RHT 170303P00074000 P 03/03/17 74.0 0.00 0.10
RHT 170303P00074500 P 03/03/17 74.5 0.00 0.15
RHT 170303P00075000 P 03/03/17 75.0 0.00 0.10
RHT 170303P00075500 P 03/03/17 75.5 0.00 0.10
RHT 170303P00076000 P 03/03/17 76.0 0.00 0.10
RHT 170303P00076500 P 03/03/17 76.5 0.00 0.15
RHT 170303P00077000 P 03/03/17 77.0 0.00 0.10
RHT 170303P00077500 P 03/03/17 77.5 0.00 0.10
RHT 170303P00078000 P 03/03/17 78.0 0.00 0.10
RHT 170303P00078500 P 03/03/17 78.5 0.00 0.10
RHT 170303P00079000 P 03/03/17 79.0 0.00 0.15
RHT 170303P00079500 P 03/03/17 79.5 0.00 0.15
RHT 170303P00080000 P 03/03/17 80.0 0.00 0.15
RHT 170303P00080500 P 03/03/17 80.5 0.00 0.15
RHT 170303P00081000 P 03/03/17 81.0 0.05 0.20
RHT 170303P00081500 P 03/03/17 81.5 0.10 0.40
RHT 170303P00082000 P 03/03/17 82.0 0.10 0.50
RHT 170303P00082500 P 03/03/17 82.5 0.20 0.50
RHT 170303P00083000 P 03/03/17 83.0 0.25 0.80
RHT 170303P00083500 P 03/03/17 83.5 0.35 0.70
RHT 170303P00084000 P 03/03/17 84.0 0.50 1.00
RHT 170303P00084500 P 03/03/17 84.5 0.70 1.20
RHT 170303P00085000 P 03/03/17 85.0 0.95 1.80
RHT 170303P00086000 P 03/03/17 86.0 1.50 3.00
RHT 170303P00086500 P 03/03/17 86.5 1.85 3.20
RHT 170303P00087000 P 03/03/17 87.0 2.15 3.90
RHT 170303P00087500 P 03/03/17 87.5 2.50 4.00
RHT 170303P00088000 P 03/03/17 88.0 3.00 4.50
RHT 170303P00088500 P 03/03/17 88.5 3.20 5.00
RHT 170303P00089000 P 03/03/17 89.0 3.70 5.60
RHT 170303P00090000 P 03/03/17 90.0 4.80 6.40
RHT 170303P00091000 P 03/03/17 91.0 5.80 7.50
RHT 170303P00091500 P 03/03/17 91.5 5.90 8.60
RHT 170303P00095000 P 03/03/17 95.0 9.30 11.50
RHT 170303P00100000 P 03/03/17 100.0 14.30 16.60
RHT 170303P00105000 P 03/03/17 105.0 19.30 22.60
RHT 170303P00110000 P 03/03/17 110.0 24.40 26.80
RHT 170303P00115000 P 03/03/17 115.0 29.30 31.50
RHT 170303P00120000 P 03/03/17 120.0 34.40 37.50
RHT 170310C00050000 C 03/10/17 50.0 32.70 36.50
RHT 170310C00055000 C 03/10/17 55.0 27.60 31.30
RHT 170310C00060000 C 03/10/17 60.0 22.70 26.40
RHT 170310C00065000 C 03/10/17 65.0 17.40 21.40
RHT 170310C00067500 C 03/10/17 67.5 15.20 19.00
RHT 170310C00068000 C 03/10/17 68.0 14.40 18.40
RHT 170310C00068500 C 03/10/17 68.5 14.20 18.00
RHT 170310C00069000 C 03/10/17 69.0 13.50 17.30
RHT 170310C00069500 C 03/10/17 69.5 13.10 17.00
RHT 170310C00070000 C 03/10/17 70.0 12.60 16.70
RHT 170310C00070500 C 03/10/17 70.5 12.10 16.20
RHT 170310C00071000 C 03/10/17 71.0 11.70 15.40
RHT 170310C00071500 C 03/10/17 71.5 11.10 14.90
RHT 170310C00072000 C 03/10/17 72.0 10.50 14.40
RHT 170310C00072500 C 03/10/17 72.5 10.10 13.80
RHT 170310C00073000 C 03/10/17 73.0 9.50 13.40
RHT 170310C00073500 C 03/10/17 73.5 9.10 12.80
RHT 170310C00074000 C 03/10/17 74.0 8.40 12.40
RHT 170310C00074500 C 03/10/17 74.5 7.90 11.90
RHT 170310C00075000 C 03/10/17 75.0 7.50 11.40
RHT 170310C00075500 C 03/10/17 75.5 7.10 10.80
RHT 170310C00076000 C 03/10/17 76.0 6.50 9.60
RHT 170310C00076500 C 03/10/17 76.5 6.00 10.00
RHT 170310C00077000 C 03/10/17 77.0 6.00 9.60
RHT 170310C00077500 C 03/10/17 77.5 5.50 8.00
RHT 170310C00078000 C 03/10/17 78.0 5.40 8.30
RHT 170310C00078500 C 03/10/17 78.5 5.00 6.70
RHT 170310C00079000 C 03/10/17 79.0 4.40 7.00
RHT 170310C00079500 C 03/10/17 79.5 4.10 6.90
RHT 170310C00080000 C 03/10/17 80.0 3.60 5.20
RHT 170310C00080500 C 03/10/17 80.5 3.30 4.70
RHT 170310C00081000 C 03/10/17 81.0 2.35 4.20
RHT 170310C00081500 C 03/10/17 81.5 2.35 4.00
RHT 170310C00082000 C 03/10/17 82.0 2.55 3.50
RHT 170310C00082500 C 03/10/17 82.5 2.55 3.10
RHT 170310C00083000 C 03/10/17 83.0 2.25 2.60
RHT 170310C00083500 C 03/10/17 83.5 1.90 2.20
RHT 170310C00084000 C 03/10/17 84.0 1.55 1.90
RHT 170310C00084500 C 03/10/17 84.5 1.25 1.55
RHT 170310C00085000 C 03/10/17 85.0 0.95 1.25
RHT 170310C00086000 C 03/10/17 86.0 0.55 0.90
RHT 170310C00086500 C 03/10/17 86.5 0.40 0.70
RHT 170310C00087000 C 03/10/17 87.0 0.30 0.60
RHT 170310C00087500 C 03/10/17 87.5 0.25 0.45
RHT 170310C00088000 C 03/10/17 88.0 0.15 0.40
RHT 170310C00088500 C 03/10/17 88.5 0.10 0.35
RHT 170310C00089000 C 03/10/17 89.0 0.00 0.30
RHT 170310C00090000 C 03/10/17 90.0 0.00 0.50
RHT 170310C00091000 C 03/10/17 91.0 0.00 0.30
RHT 170310C00091500 C 03/10/17 91.5 0.00 0.20
RHT 170310C00095000 C 03/10/17 95.0 0.00 0.25
RHT 170310C00100000 C 03/10/17 100.0 0.00 0.25
RHT 170310C00105000 C 03/10/17 105.0 0.00 0.30
RHT 170310C00110000 C 03/10/17 110.0 0.00 0.30
RHT 170310C00115000 C 03/10/17 115.0 0.00 0.20
RHT 170310C00120000 C 03/10/17 120.0 0.00 0.25
RHT 170310P00050000 P 03/10/17 50.0 0.00 0.25
RHT 170310P00055000 P 03/10/17 55.0 0.00 0.25
RHT 170310P00060000 P 03/10/17 60.0 0.00 0.25
RHT 170310P00065000 P 03/10/17 65.0 0.00 0.15
RHT 170310P00067500 P 03/10/17 67.5 0.00 0.10
RHT 170310P00068000 P 03/10/17 68.0 0.00 0.10
RHT 170310P00068500 P 03/10/17 68.5 0.00 0.30
RHT 170310P00069000 P 03/10/17 69.0 0.00 0.15
RHT 170310P00069500 P 03/10/17 69.5 0.00 0.10
RHT 170310P00070000 P 03/10/17 70.0 0.00 0.10
RHT 170310P00070500 P 03/10/17 70.5 0.00 0.15
RHT 170310P00071000 P 03/10/17 71.0 0.00 0.15
RHT 170310P00071500 P 03/10/17 71.5 0.00 0.15
RHT 170310P00072000 P 03/10/17 72.0 0.00 0.10
RHT 170310P00072500 P 03/10/17 72.5 0.00 0.35
RHT 170310P00073000 P 03/10/17 73.0 0.00 0.10
RHT 170310P00073500 P 03/10/17 73.5 0.00 0.15
RHT 170310P00074000 P 03/10/17 74.0 0.00 0.10
RHT 170310P00074500 P 03/10/17 74.5 0.00 0.15
RHT 170310P00075000 P 03/10/17 75.0 0.00 0.25
RHT 170310P00075500 P 03/10/17 75.5 0.00 0.15
RHT 170310P00076000 P 03/10/17 76.0 0.00 0.15
RHT 170310P00076500 P 03/10/17 76.5 0.00 0.20
RHT 170310P00077000 P 03/10/17 77.0 0.00 0.35
RHT 170310P00077500 P 03/10/17 77.5 0.00 0.20
RHT 170310P00078000 P 03/10/17 78.0 0.00 0.20
RHT 170310P00078500 P 03/10/17 78.5 0.05 0.25
RHT 170310P00079000 P 03/10/17 79.0 0.00 0.45
RHT 170310P00079500 P 03/10/17 79.5 0.10 0.30
RHT 170310P00080000 P 03/10/17 80.0 0.05 0.50
RHT 170310P00080500 P 03/10/17 80.5 0.10 0.35
RHT 170310P00081000 P 03/10/17 81.0 0.20 0.40
RHT 170310P00081500 P 03/10/17 81.5 0.20 0.45
RHT 170310P00082000 P 03/10/17 82.0 0.30 0.55
RHT 170310P00082500 P 03/10/17 82.5 0.45 0.65
RHT 170310P00083000 P 03/10/17 83.0 0.50 0.80
RHT 170310P00083500 P 03/10/17 83.5 0.65 0.95
RHT 170310P00084000 P 03/10/17 84.0 0.90 1.10
RHT 170310P00084500 P 03/10/17 84.5 1.05 1.35
RHT 170310P00085000 P 03/10/17 85.0 1.30 1.55
RHT 170310P00086000 P 03/10/17 86.0 1.85 2.15
RHT 170310P00086500 P 03/10/17 86.5 2.20 2.55
RHT 170310P00087000 P 03/10/17 87.0 2.40 2.90
RHT 170310P00087500 P 03/10/17 87.5 2.80 5.00
RHT 170310P00088000 P 03/10/17 88.0 3.20 4.80
RHT 170310P00088500 P 03/10/17 88.5 3.50 5.20
RHT 170310P00089000 P 03/10/17 89.0 2.80 5.70
RHT 170310P00090000 P 03/10/17 90.0 3.90 6.80
RHT 170310P00091000 P 03/10/17 91.0 5.90 7.70
RHT 170310P00091500 P 03/10/17 91.5 5.90 8.60
RHT 170310P00095000 P 03/10/17 95.0 9.40 12.30
RHT 170310P00100000 P 03/10/17 100.0 14.10 17.60
RHT 170310P00105000 P 03/10/17 105.0 19.20 22.60
RHT 170310P00110000 P 03/10/17 110.0 24.10 27.30
RHT 170310P00115000 P 03/10/17 115.0 29.20 32.60
RHT 170310P00120000 P 03/10/17 120.0 34.20 37.60
RHT 170317C00037500 C 03/17/17 37.5 45.20 48.40
RHT 170317C00040000 C 03/17/17 40.0 42.30 46.10
RHT 170317C00042500 C 03/17/17 42.5 40.70 43.30
RHT 170317C00045000 C 03/17/17 45.0 37.40 41.10
RHT 170317C00047500 C 03/17/17 47.5 35.00 37.80
RHT 170317C00050000 C 03/17/17 50.0 33.40 35.40
RHT 170317C00052500 C 03/17/17 52.5 30.90 33.30
RHT 170317C00055000 C 03/17/17 55.0 28.30 30.90
RHT 170317C00057500 C 03/17/17 57.5 25.20 28.40
RHT 170317C00060000 C 03/17/17 60.0 22.40 26.10
RHT 170317C00062500 C 03/17/17 62.5 20.00 23.40
RHT 170317C00063000 C 03/17/17 63.0 19.70 22.90
RHT 170317C00064000 C 03/17/17 64.0 18.70 21.90
RHT 170317C00065000 C 03/17/17 65.0 17.70 20.50
RHT 170317C00065500 C 03/17/17 65.5 17.20 20.40
RHT 170317C00066000 C 03/17/17 66.0 16.80 19.80
RHT 170317C00066500 C 03/17/17 66.5 16.10 19.40
RHT 170317C00067000 C 03/17/17 67.0 15.40 18.90
RHT 170317C00067500 C 03/17/17 67.5 15.10 18.20
RHT 170317C00068000 C 03/17/17 68.0 14.40 18.00
RHT 170317C00068500 C 03/17/17 68.5 13.90 17.50
RHT 170317C00069000 C 03/17/17 69.0 13.90 16.50
RHT 170317C00069500 C 03/17/17 69.5 13.30 16.00
RHT 170317C00070000 C 03/17/17 70.0 13.00 15.50
RHT 170317C00070500 C 03/17/17 70.5 12.40 15.00
RHT 170317C00071000 C 03/17/17 71.0 11.90 14.00
RHT 170317C00071500 C 03/17/17 71.5 11.40 13.50
RHT 170317C00072000 C 03/17/17 72.0 10.90 13.00
RHT 170317C00072500 C 03/17/17 72.5 10.40 12.90
RHT 170317C00073000 C 03/17/17 73.0 10.00 12.00
RHT 170317C00073500 C 03/17/17 73.5 9.40 11.60
RHT 170317C00074000 C 03/17/17 74.0 8.80 11.10
RHT 170317C00074500 C 03/17/17 74.5 8.80 10.60
RHT 170317C00075000 C 03/17/17 75.0 7.90 10.10
RHT 170317C00075500 C 03/17/17 75.5 7.50 10.60
RHT 170317C00076000 C 03/17/17 76.0 7.40 9.10
RHT 170317C00076500 C 03/17/17 76.5 7.00 8.60
RHT 170317C00077000 C 03/17/17 77.0 6.40 8.10
RHT 170317C00077500 C 03/17/17 77.5 6.50 7.80
RHT 170317C00078000 C 03/17/17 78.0 5.70 7.50
RHT 170317C00078500 C 03/17/17 78.5 5.20 6.70
RHT 170317C00079000 C 03/17/17 79.0 4.60 6.20
RHT 170317C00079500 C 03/17/17 79.5 3.60 6.20
RHT 170317C00080000 C 03/17/17 80.0 5.00 5.40
RHT 170317C00080500 C 03/17/17 80.5 3.50 5.00
RHT 170317C00081000 C 03/17/17 81.0 2.70 4.60
RHT 170317C00081500 C 03/17/17 81.5 3.10 4.20
RHT 170317C00082000 C 03/17/17 82.0 3.00 3.60
RHT 170317C00082500 C 03/17/17 82.5 2.85 3.20
RHT 170317C00083000 C 03/17/17 83.0 2.60 2.85
RHT 170317C00083500 C 03/17/17 83.5 2.25 2.50
RHT 170317C00084000 C 03/17/17 84.0 1.90 2.20
RHT 170317C00084500 C 03/17/17 84.5 1.65 1.90
RHT 170317C00085000 C 03/17/17 85.0 1.35 1.65
RHT 170317C00085500 C 03/17/17 85.5 1.15 1.45
RHT 170317C00086000 C 03/17/17 86.0 0.95 1.20
RHT 170317C00086500 C 03/17/17 86.5 0.75 1.00
RHT 170317C00087000 C 03/17/17 87.0 0.60 0.90
RHT 170317C00087500 C 03/17/17 87.5 0.50 0.70
RHT 170317C00088000 C 03/17/17 88.0 0.40 0.65
RHT 170317C00088500 C 03/17/17 88.5 0.25 0.45
RHT 170317C00089000 C 03/17/17 89.0 0.20 0.40
RHT 170317C00089500 C 03/17/17 89.5 0.10 0.35
RHT 170317C00090000 C 03/17/17 90.0 0.10 0.25
RHT 170317C00091000 C 03/17/17 91.0 0.05 0.20
RHT 170317C00092000 C 03/17/17 92.0 0.00 0.20
RHT 170317C00095000 C 03/17/17 95.0 0.00 0.10
RHT 170317C00100000 C 03/17/17 100.0 0.00 0.10
RHT 170317C00105000 C 03/17/17 105.0 0.00 0.10
RHT 170317C00110000 C 03/17/17 110.0 0.00 0.10
RHT 170317P00037500 P 03/17/17 37.5 0.00 0.15
RHT 170317P00040000 P 03/17/17 40.0 0.00 0.10
RHT 170317P00042500 P 03/17/17 42.5 0.00 0.10
RHT 170317P00045000 P 03/17/17 45.0 0.00 0.10
RHT 170317P00047500 P 03/17/17 47.5 0.00 0.15
RHT 170317P00050000 P 03/17/17 50.0 0.00 0.10
RHT 170317P00052500 P 03/17/17 52.5 0.00 0.15
RHT 170317P00055000 P 03/17/17 55.0 0.00 0.10
RHT 170317P00057500 P 03/17/17 57.5 0.00 0.10
RHT 170317P00060000 P 03/17/17 60.0 0.00 0.10
RHT 170317P00062500 P 03/17/17 62.5 0.00 0.10
RHT 170317P00063000 P 03/17/17 63.0 0.00 0.10
RHT 170317P00064000 P 03/17/17 64.0 0.00 0.30
RHT 170317P00065000 P 03/17/17 65.0 0.00 0.15
RHT 170317P00065500 P 03/17/17 65.5 0.00 0.10
RHT 170317P00066000 P 03/17/17 66.0 0.00 0.15
RHT 170317P00066500 P 03/17/17 66.5 0.00 0.10
RHT 170317P00067000 P 03/17/17 67.0 0.00 0.10
RHT 170317P00067500 P 03/17/17 67.5 0.00 0.10
RHT 170317P00068000 P 03/17/17 68.0 0.00 0.15
RHT 170317P00068500 P 03/17/17 68.5 0.00 0.10
RHT 170317P00069000 P 03/17/17 69.0 0.00 0.15
RHT 170317P00069500 P 03/17/17 69.5 0.00 0.10
RHT 170317P00070000 P 03/17/17 70.0 0.00 0.15
RHT 170317P00070500 P 03/17/17 70.5 0.00 0.15
RHT 170317P00071000 P 03/17/17 71.0 0.00 0.15
RHT 170317P00071500 P 03/17/17 71.5 0.00 0.15
RHT 170317P00072000 P 03/17/17 72.0 0.00 0.15
RHT 170317P00072500 P 03/17/17 72.5 0.00 0.15
RHT 170317P00073000 P 03/17/17 73.0 0.00 0.15
RHT 170317P00073500 P 03/17/17 73.5 0.00 0.15
RHT 170317P00074000 P 03/17/17 74.0 0.00 0.20
RHT 170317P00074500 P 03/17/17 74.5 0.00 0.20
RHT 170317P00075000 P 03/17/17 75.0 0.00 0.20
RHT 170317P00075500 P 03/17/17 75.5 0.05 0.20
RHT 170317P00076000 P 03/17/17 76.0 0.05 0.25
RHT 170317P00076500 P 03/17/17 76.5 0.05 0.25
RHT 170317P00077000 P 03/17/17 77.0 0.10 0.25
RHT 170317P00077500 P 03/17/17 77.5 0.15 0.35
RHT 170317P00078000 P 03/17/17 78.0 0.10 0.30
RHT 170317P00078500 P 03/17/17 78.5 0.15 0.40
RHT 170317P00079000 P 03/17/17 79.0 0.20 0.40
RHT 170317P00079500 P 03/17/17 79.5 0.20 0.40
RHT 170317P00080000 P 03/17/17 80.0 0.25 0.45
RHT 170317P00080500 P 03/17/17 80.5 0.30 0.50
RHT 170317P00081000 P 03/17/17 81.0 0.40 0.70
RHT 170317P00081500 P 03/17/17 81.5 0.50 0.70
RHT 170317P00082000 P 03/17/17 82.0 0.60 0.85
RHT 170317P00082500 P 03/17/17 82.5 0.75 0.95
RHT 170317P00083000 P 03/17/17 83.0 0.80 1.05
RHT 170317P00083500 P 03/17/17 83.5 1.00 1.25
RHT 170317P00084000 P 03/17/17 84.0 1.20 1.45
RHT 170317P00084500 P 03/17/17 84.5 1.40 1.65
RHT 170317P00085000 P 03/17/17 85.0 1.65 1.90
RHT 170317P00085500 P 03/17/17 85.5 1.90 2.15
RHT 170317P00086000 P 03/17/17 86.0 2.20 2.45
RHT 170317P00086500 P 03/17/17 86.5 2.50 2.90
RHT 170317P00087000 P 03/17/17 87.0 2.70 4.30
RHT 170317P00087500 P 03/17/17 87.5 3.20 4.60
RHT 170317P00088000 P 03/17/17 88.0 3.40 5.00
RHT 170317P00088500 P 03/17/17 88.5 3.90 5.50
RHT 170317P00089000 P 03/17/17 89.0 4.20 6.40
RHT 170317P00089500 P 03/17/17 89.5 4.70 6.30
RHT 170317P00090000 P 03/17/17 90.0 5.20 6.80
RHT 170317P00091000 P 03/17/17 91.0 5.90 7.70
RHT 170317P00092000 P 03/17/17 92.0 7.00 9.30
RHT 170317P00095000 P 03/17/17 95.0 9.80 12.20
RHT 170317P00100000 P 03/17/17 100.0 14.60 17.40
RHT 170317P00105000 P 03/17/17 105.0 19.30 21.70
RHT 170317P00110000 P 03/17/17 110.0 24.40 26.50
RHT 170324C00050000 C 03/24/17 50.0 32.60 36.20
RHT 170324C00055000 C 03/24/17 55.0 27.40 31.60
RHT 170324C00060000 C 03/24/17 60.0 22.30 26.60
RHT 170324C00065000 C 03/24/17 65.0 17.50 21.40
RHT 170324C00067500 C 03/24/17 67.5 15.10 19.00
RHT 170324C00068000 C 03/24/17 68.0 14.50 18.40
RHT 170324C00068500 C 03/24/17 68.5 14.20 17.90
RHT 170324C00069000 C 03/24/17 69.0 13.80 17.30
RHT 170324C00069500 C 03/24/17 69.5 13.20 16.80
RHT 170324C00070000 C 03/24/17 70.0 12.60 16.50
RHT 170324C00070500 C 03/24/17 70.5 12.30 16.00
RHT 170324C00071000 C 03/24/17 71.0 11.60 15.50
RHT 170324C00071500 C 03/24/17 71.5 11.00 14.80
RHT 170324C00072000 C 03/24/17 72.0 10.70 14.30
RHT 170324C00072500 C 03/24/17 72.5 10.30 14.10
RHT 170324C00073000 C 03/24/17 73.0 9.80 13.50
RHT 170324C00073500 C 03/24/17 73.5 9.30 13.00
RHT 170324C00074000 C 03/24/17 74.0 8.60 12.60
RHT 170324C00074500 C 03/24/17 74.5 8.30 12.10
RHT 170324C00075000 C 03/24/17 75.0 7.70 10.90
RHT 170324C00075500 C 03/24/17 75.5 7.40 10.90
RHT 170324C00076000 C 03/24/17 76.0 7.00 10.10
RHT 170324C00076500 C 03/24/17 76.5 6.40 9.60
RHT 170324C00077000 C 03/24/17 77.0 6.00 8.80
RHT 170324C00077500 C 03/24/17 77.5 5.70 9.20
RHT 170324C00078000 C 03/24/17 78.0 5.30 8.30
RHT 170324C00078500 C 03/24/17 78.5 5.00 7.80
RHT 170324C00079000 C 03/24/17 79.0 4.50 7.60
RHT 170324C00079500 C 03/24/17 79.5 4.20 6.70
RHT 170324C00080000 C 03/24/17 80.0 4.50 6.10
RHT 170324C00080500 C 03/24/17 80.5 3.80 6.60
RHT 170324C00081000 C 03/24/17 81.0 4.00 6.30
RHT 170324C00081500 C 03/24/17 81.5 3.80 5.10
RHT 170324C00082000 C 03/24/17 82.0 3.10 4.60
RHT 170324C00082500 C 03/24/17 82.5 2.90 4.20
RHT 170324C00083000 C 03/24/17 83.0 2.60 4.10
RHT 170324C00083500 C 03/24/17 83.5 2.65 3.50
RHT 170324C00084000 C 03/24/17 84.0 2.25 3.40
RHT 170324C00084500 C 03/24/17 84.5 1.65 3.30
RHT 170324C00085000 C 03/24/17 85.0 1.30 2.80
RHT 170324C00086000 C 03/24/17 86.0 1.80 2.25
RHT 170324C00086500 C 03/24/17 86.5 1.15 2.00
RHT 170324C00087000 C 03/24/17 87.0 1.40 1.80
RHT 170324C00087500 C 03/24/17 87.5 0.85 1.60
RHT 170324C00088000 C 03/24/17 88.0 0.65 1.45
RHT 170324C00088500 C 03/24/17 88.5 0.55 1.35
RHT 170324C00089000 C 03/24/17 89.0 0.65 1.25
RHT 170324C00090000 C 03/24/17 90.0 0.25 0.90
RHT 170324C00091000 C 03/24/17 91.0 0.20 0.70
RHT 170324C00091500 C 03/24/17 91.5 0.10 0.65
RHT 170324C00095000 C 03/24/17 95.0 0.00 0.45
RHT 170324C00100000 C 03/24/17 100.0 0.00 0.45
RHT 170324C00105000 C 03/24/17 105.0 0.00 0.35
RHT 170324C00110000 C 03/24/17 110.0 0.00 0.45
RHT 170324C00115000 C 03/24/17 115.0 0.00 0.50
RHT 170324C00120000 C 03/24/17 120.0 0.00 0.50
RHT 170324P00050000 P 03/24/17 50.0 0.00 0.50
RHT 170324P00055000 P 03/24/17 55.0 0.00 0.45
RHT 170324P00060000 P 03/24/17 60.0 0.00 0.50
RHT 170324P00065000 P 03/24/17 65.0 0.00 0.40
RHT 170324P00067500 P 03/24/17 67.5 0.00 0.50
RHT 170324P00068000 P 03/24/17 68.0 0.00 0.50
RHT 170324P00068500 P 03/24/17 68.5 0.00 0.50
RHT 170324P00069000 P 03/24/17 69.0 0.00 0.50
RHT 170324P00069500 P 03/24/17 69.5 0.00 0.50
RHT 170324P00070000 P 03/24/17 70.0 0.00 0.50
RHT 170324P00070500 P 03/24/17 70.5 0.00 0.50
RHT 170324P00071000 P 03/24/17 71.0 0.00 0.40
RHT 170324P00071500 P 03/24/17 71.5 0.00 0.50
RHT 170324P00072000 P 03/24/17 72.0 0.00 0.45
RHT 170324P00072500 P 03/24/17 72.5 0.00 0.45
RHT 170324P00073000 P 03/24/17 73.0 0.00 0.45
RHT 170324P00073500 P 03/24/17 73.5 0.00 0.45
RHT 170324P00074000 P 03/24/17 74.0 0.05 0.50
RHT 170324P00074500 P 03/24/17 74.5 0.05 0.45
RHT 170324P00075000 P 03/24/17 75.0 0.10 0.50
RHT 170324P00075500 P 03/24/17 75.5 0.00 0.50
RHT 170324P00076000 P 03/24/17 76.0 0.15 0.60
RHT 170324P00076500 P 03/24/17 76.5 0.00 0.60
RHT 170324P00077000 P 03/24/17 77.0 0.15 0.75
RHT 170324P00077500 P 03/24/17 77.5 0.05 0.80
RHT 170324P00078000 P 03/24/17 78.0 0.35 1.30
RHT 170324P00078500 P 03/24/17 78.5 0.50 1.60
RHT 170324P00079000 P 03/24/17 79.0 0.40 1.50
RHT 170324P00079500 P 03/24/17 79.5 0.60 1.55
RHT 170324P00080000 P 03/24/17 80.0 0.90 1.35
RHT 170324P00080500 P 03/24/17 80.5 0.85 1.85
RHT 170324P00081000 P 03/24/17 81.0 0.80 1.80
RHT 170324P00081500 P 03/24/17 81.5 0.70 2.15
RHT 170324P00082000 P 03/24/17 82.0 1.05 2.25
RHT 170324P00082500 P 03/24/17 82.5 1.15 2.25
RHT 170324P00083000 P 03/24/17 83.0 1.25 2.50
RHT 170324P00083500 P 03/24/17 83.5 0.85 2.70
RHT 170324P00084000 P 03/24/17 84.0 1.10 3.10
RHT 170324P00084500 P 03/24/17 84.5 2.20 3.30
RHT 170324P00085000 P 03/24/17 85.0 2.50 3.50
RHT 170324P00086000 P 03/24/17 86.0 3.00 4.10
RHT 170324P00086500 P 03/24/17 86.5 2.65 4.40
RHT 170324P00087000 P 03/24/17 87.0 3.10 4.70
RHT 170324P00087500 P 03/24/17 87.5 3.40 5.00
RHT 170324P00088000 P 03/24/17 88.0 3.80 5.80
RHT 170324P00088500 P 03/24/17 88.5 4.10 6.50
RHT 170324P00089000 P 03/24/17 89.0 4.70 6.90
RHT 170324P00090000 P 03/24/17 90.0 5.50 7.50
RHT 170324P00091000 P 03/24/17 91.0 5.90 8.60
RHT 170324P00091500 P 03/24/17 91.5 6.70 8.70
RHT 170324P00095000 P 03/24/17 95.0 9.30 12.40
RHT 170324P00100000 P 03/24/17 100.0 13.60 17.20
RHT 170324P00105000 P 03/24/17 105.0 18.60 22.60
RHT 170324P00110000 P 03/24/17 110.0 23.40 27.40
RHT 170324P00115000 P 03/24/17 115.0 28.50 32.70
RHT 170324P00120000 P 03/24/17 120.0 33.50 37.30
RHT 170331C00060000 C 03/31/17 60.0 22.80 25.90
RHT 170331C00065000 C 03/31/17 65.0 17.50 20.90
RHT 170331C00070000 C 03/31/17 70.0 12.70 16.50
RHT 170331C00071500 C 03/31/17 71.5 11.80 14.20
RHT 170331C00072000 C 03/31/17 72.0 11.80 13.80
RHT 170331C00072500 C 03/31/17 72.5 10.80 13.50
RHT 170331C00073000 C 03/31/17 73.0 10.40 13.30
RHT 170331C00073500 C 03/31/17 73.5 10.30 13.10
RHT 170331C00074000 C 03/31/17 74.0 10.00 12.50
RHT 170331C00074500 C 03/31/17 74.5 9.50 11.20
RHT 170331C00075000 C 03/31/17 75.0 9.10 10.70
RHT 170331C00075500 C 03/31/17 75.5 8.80 10.30
RHT 170331C00076000 C 03/31/17 76.0 8.00 10.00
RHT 170331C00076500 C 03/31/17 76.5 7.80 9.40
RHT 170331C00077000 C 03/31/17 77.0 7.30 8.90
RHT 170331C00077500 C 03/31/17 77.5 6.90 8.60
RHT 170331C00078000 C 03/31/17 78.0 6.50 8.20
RHT 170331C00078500 C 03/31/17 78.5 6.10 7.60
RHT 170331C00079000 C 03/31/17 79.0 5.90 7.30
RHT 170331C00079500 C 03/31/17 79.5 5.90 7.20
RHT 170331C00080000 C 03/31/17 80.0 5.80 6.40
RHT 170331C00080500 C 03/31/17 80.5 5.40 6.70
RHT 170331C00081000 C 03/31/17 81.0 5.10 5.70
RHT 170331C00081500 C 03/31/17 81.5 4.70 5.30
RHT 170331C00082000 C 03/31/17 82.0 4.30 5.00
RHT 170331C00082500 C 03/31/17 82.5 4.00 4.70
RHT 170331C00083000 C 03/31/17 83.0 3.70 4.30
RHT 170331C00083500 C 03/31/17 83.5 3.40 4.30
RHT 170331C00084000 C 03/31/17 84.0 3.10 3.80
RHT 170331C00084500 C 03/31/17 84.5 2.90 3.50
RHT 170331C00085000 C 03/31/17 85.0 2.60 3.20
RHT 170331C00085500 C 03/31/17 85.5 2.35 3.00
RHT 170331C00090000 C 03/31/17 90.0 0.90 1.40
RHT 170331P00060000 P 03/31/17 60.0 0.00 0.45
RHT 170331P00065000 P 03/31/17 65.0 0.00 0.40
RHT 170331P00070000 P 03/31/17 70.0 0.00 0.40
RHT 170331P00071500 P 03/31/17 71.5 0.00 0.45
RHT 170331P00072000 P 03/31/17 72.0 0.10 0.45
RHT 170331P00072500 P 03/31/17 72.5 0.15 0.50
RHT 170331P00073000 P 03/31/17 73.0 0.10 0.55
RHT 170331P00073500 P 03/31/17 73.5 0.20 0.55
RHT 170331P00074000 P 03/31/17 74.0 0.30 0.60
RHT 170331P00074500 P 03/31/17 74.5 0.25 0.75
RHT 170331P00075000 P 03/31/17 75.0 0.30 0.75
RHT 170331P00075500 P 03/31/17 75.5 0.45 0.90
RHT 170331P00076000 P 03/31/17 76.0 0.45 0.95
RHT 170331P00076500 P 03/31/17 76.5 0.45 1.00
RHT 170331P00077000 P 03/31/17 77.0 0.65 1.10
RHT 170331P00077500 P 03/31/17 77.5 0.70 1.20
RHT 170331P00078000 P 03/31/17 78.0 0.75 1.25
RHT 170331P00078500 P 03/31/17 78.5 0.85 1.35
RHT 170331P00079000 P 03/31/17 79.0 1.00 1.50
RHT 170331P00079500 P 03/31/17 79.5 1.15 1.65
RHT 170331P00080000 P 03/31/17 80.0 1.20 1.80
RHT 170331P00080500 P 03/31/17 80.5 1.35 1.95
RHT 170331P00081000 P 03/31/17 81.0 1.55 2.10
RHT 170331P00081500 P 03/31/17 81.5 1.65 2.25
RHT 170331P00082000 P 03/31/17 82.0 1.80 2.45
RHT 170331P00082500 P 03/31/17 82.5 1.95 2.60
RHT 170331P00083000 P 03/31/17 83.0 2.25 2.95
RHT 170331P00083500 P 03/31/17 83.5 2.25 3.00
RHT 170331P00084000 P 03/31/17 84.0 2.45 3.30
RHT 170331P00084500 P 03/31/17 84.5 2.90 3.50
RHT 170331P00085000 P 03/31/17 85.0 3.10 3.80
RHT 170331P00085500 P 03/31/17 85.5 3.10 4.00
RHT 170331P00090000 P 03/31/17 90.0 6.10 7.50
RHT 170407C00050000 C 04/07/17 50.0 32.40 35.80
RHT 170407C00055000 C 04/07/17 55.0 27.40 30.80
RHT 170407C00060000 C 04/07/17 60.0 22.90 26.10
RHT 170407C00065000 C 04/07/17 65.0 17.70 21.00
RHT 170407C00070000 C 04/07/17 70.0 13.00 16.70
RHT 170407C00075000 C 04/07/17 75.0 9.20 10.70
RHT 170407C00076500 C 04/07/17 76.5 7.70 9.70
RHT 170407C00077000 C 04/07/17 77.0 7.30 9.30
RHT 170407C00077500 C 04/07/17 77.5 7.00 8.80
RHT 170407C00078000 C 04/07/17 78.0 6.80 8.40
RHT 170407C00078500 C 04/07/17 78.5 6.20 8.30
RHT 170407C00079000 C 04/07/17 79.0 5.70 8.20
RHT 170407C00079500 C 04/07/17 79.5 5.40 7.00
RHT 170407C00080000 C 04/07/17 80.0 5.60 6.50
RHT 170407C00080500 C 04/07/17 80.5 5.60 6.20
RHT 170407C00081000 C 04/07/17 81.0 5.00 5.80
RHT 170407C00081500 C 04/07/17 81.5 4.90 5.50
RHT 170407C00082000 C 04/07/17 82.0 4.40 5.20
RHT 170407C00082500 C 04/07/17 82.5 4.20 4.80
RHT 170407C00083000 C 04/07/17 83.0 3.80 4.50
RHT 170407C00083500 C 04/07/17 83.5 3.50 4.20
RHT 170407C00084000 C 04/07/17 84.0 3.30 4.20
RHT 170407C00084500 C 04/07/17 84.5 3.00 3.90
RHT 170407C00085000 C 04/07/17 85.0 2.75 3.70
RHT 170407C00085500 C 04/07/17 85.5 2.50 3.10
RHT 170407C00086000 C 04/07/17 86.0 2.20 3.10
RHT 170407C00086500 C 04/07/17 86.5 2.05 2.70
RHT 170407C00087000 C 04/07/17 87.0 1.85 2.50
RHT 170407C00087500 C 04/07/17 87.5 1.65 2.60
RHT 170407C00088000 C 04/07/17 88.0 1.50 2.20
RHT 170407C00088500 C 04/07/17 88.5 1.30 2.25
RHT 170407C00089000 C 04/07/17 89.0 1.25 2.15
RHT 170407C00089500 C 04/07/17 89.5 1.10 1.90
RHT 170407C00090000 C 04/07/17 90.0 0.95 1.50
RHT 170407C00090500 C 04/07/17 90.5 0.85 1.55
RHT 170407C00091000 C 04/07/17 91.0 0.75 1.55
RHT 170407C00091500 C 04/07/17 91.5 0.70 1.15
RHT 170407C00095000 C 04/07/17 95.0 0.25 0.60
RHT 170407C00100000 C 04/07/17 100.0 0.00 0.35
RHT 170407C00105000 C 04/07/17 105.0 0.00 0.30
RHT 170407C00110000 C 04/07/17 110.0 0.00 0.30
RHT 170407C00115000 C 04/07/17 115.0 0.00 0.30
RHT 170407C00120000 C 04/07/17 120.0 0.00 0.30
RHT 170407P00050000 P 04/07/17 50.0 0.00 0.25
RHT 170407P00055000 P 04/07/17 55.0 0.00 0.25
RHT 170407P00060000 P 04/07/17 60.0 0.00 0.30
RHT 170407P00065000 P 04/07/17 65.0 0.00 0.40
RHT 170407P00070000 P 04/07/17 70.0 0.10 0.45
RHT 170407P00075000 P 04/07/17 75.0 0.40 0.90
RHT 170407P00076500 P 04/07/17 76.5 0.50 1.10
RHT 170407P00077000 P 04/07/17 77.0 0.55 1.15
RHT 170407P00077500 P 04/07/17 77.5 0.80 1.30
RHT 170407P00078000 P 04/07/17 78.0 0.85 1.40
RHT 170407P00078500 P 04/07/17 78.5 0.90 1.55
RHT 170407P00079000 P 04/07/17 79.0 1.00 1.70
RHT 170407P00079500 P 04/07/17 79.5 1.15 1.85
RHT 170407P00080000 P 04/07/17 80.0 1.30 1.90
RHT 170407P00080500 P 04/07/17 80.5 1.45 2.10
RHT 170407P00081000 P 04/07/17 81.0 1.60 2.25
RHT 170407P00081500 P 04/07/17 81.5 1.75 2.40
RHT 170407P00082000 P 04/07/17 82.0 1.95 2.70
RHT 170407P00082500 P 04/07/17 82.5 1.85 2.75
RHT 170407P00083000 P 04/07/17 83.0 2.00 3.10
RHT 170407P00083500 P 04/07/17 83.5 2.50 3.20
RHT 170407P00084000 P 04/07/17 84.0 2.75 3.60
RHT 170407P00084500 P 04/07/17 84.5 3.00 3.70
RHT 170407P00085000 P 04/07/17 85.0 3.30 4.00
RHT 170407P00085500 P 04/07/17 85.5 3.30 4.20
RHT 170407P00086000 P 04/07/17 86.0 3.80 4.40
RHT 170407P00086500 P 04/07/17 86.5 3.90 4.70
RHT 170407P00087000 P 04/07/17 87.0 4.30 5.00
RHT 170407P00087500 P 04/07/17 87.5 4.70 5.40
RHT 170407P00088000 P 04/07/17 88.0 4.90 5.60
RHT 170407P00088500 P 04/07/17 88.5 5.10 6.70
RHT 170407P00089000 P 04/07/17 89.0 5.70 6.80
RHT 170407P00089500 P 04/07/17 89.5 6.00 7.10
RHT 170407P00090000 P 04/07/17 90.0 6.40 7.80
RHT 170407P00090500 P 04/07/17 90.5 6.60 8.10
RHT 170407P00091000 P 04/07/17 91.0 6.90 8.60
RHT 170407P00091500 P 04/07/17 91.5 7.40 9.00
RHT 170407P00095000 P 04/07/17 95.0 10.30 12.10
RHT 170407P00100000 P 04/07/17 100.0 14.30 17.20
RHT 170407P00105000 P 04/07/17 105.0 19.20 22.30
RHT 170407P00110000 P 04/07/17 110.0 24.00 27.30
RHT 170407P00115000 P 04/07/17 115.0 29.00 32.50
RHT 170407P00120000 P 04/07/17 120.0 34.00 37.40
RHT 170421C00042500 C 04/21/17 42.5 39.90 43.60
RHT 170421C00045000 C 04/21/17 45.0 37.40 41.30
RHT 170421C00050000 C 04/21/17 50.0 33.20 36.20
RHT 170421C00055000 C 04/21/17 55.0 28.00 31.90
RHT 170421C00060000 C 04/21/17 60.0 23.20 26.00
RHT 170421C00065000 C 04/21/17 65.0 18.40 21.00
RHT 170421C00070000 C 04/21/17 70.0 14.10 15.70
RHT 170421C00075000 C 04/21/17 75.0 9.50 11.30
RHT 170421C00077500 C 04/21/17 77.5 8.20 8.80
RHT 170421C00080000 C 04/21/17 80.0 6.30 6.80
RHT 170421C00082500 C 04/21/17 82.5 4.70 5.10
RHT 170421C00085000 C 04/21/17 85.0 3.20 3.70
RHT 170421C00087500 C 04/21/17 87.5 2.15 2.65
RHT 170421C00090000 C 04/21/17 90.0 1.35 1.75
RHT 170421C00092500 C 04/21/17 92.5 0.90 1.10
RHT 170421C00095000 C 04/21/17 95.0 0.55 0.70
RHT 170421C00100000 C 04/21/17 100.0 0.15 0.30
RHT 170421C00105000 C 04/21/17 105.0 0.00 0.15
RHT 170421C00110000 C 04/21/17 110.0 0.00 0.10
RHT 170421C00115000 C 04/21/17 115.0 0.00 0.10
RHT 170421C00120000 C 04/21/17 120.0 0.00 0.05
RHT 170421P00042500 P 04/21/17 42.5 0.00 0.05
RHT 170421P00045000 P 04/21/17 45.0 0.00 0.05
RHT 170421P00050000 P 04/21/17 50.0 0.00 0.05
RHT 170421P00055000 P 04/21/17 55.0 0.00 0.10
RHT 170421P00060000 P 04/21/17 60.0 0.00 0.10
RHT 170421P00065000 P 04/21/17 65.0 0.00 0.25
RHT 170421P00070000 P 04/21/17 70.0 0.25 0.40
RHT 170421P00075000 P 04/21/17 75.0 0.75 0.90
RHT 170421P00077500 P 04/21/17 77.5 1.05 1.50
RHT 170421P00080000 P 04/21/17 80.0 1.65 2.10
RHT 170421P00082500 P 04/21/17 82.5 2.55 2.90
RHT 170421P00085000 P 04/21/17 85.0 3.60 4.00
RHT 170421P00087500 P 04/21/17 87.5 5.00 5.50
RHT 170421P00090000 P 04/21/17 90.0 6.40 7.20
RHT 170421P00092500 P 04/21/17 92.5 8.50 9.10
RHT 170421P00095000 P 04/21/17 95.0 10.60 11.90
RHT 170421P00100000 P 04/21/17 100.0 15.20 17.10
RHT 170421P00105000 P 04/21/17 105.0 19.70 22.40
RHT 170421P00110000 P 04/21/17 110.0 25.00 27.00
RHT 170421P00115000 P 04/21/17 115.0 29.70 32.20
RHT 170421P00120000 P 04/21/17 120.0 34.50 36.50
RHT 170616C00037500 C 06/16/17 37.5 45.90 48.50
RHT 170616C00040000 C 06/16/17 40.0 43.40 45.80
RHT 170616C00042500 C 06/16/17 42.5 40.50 43.50
RHT 170616C00045000 C 06/16/17 45.0 37.60 40.80
RHT 170616C00047500 C 06/16/17 47.5 35.80 38.50
RHT 170616C00050000 C 06/16/17 50.0 33.30 35.70
RHT 170616C00055000 C 06/16/17 55.0 28.10 30.60
RHT 170616C00060000 C 06/16/17 60.0 23.50 25.80
RHT 170616C00062500 C 06/16/17 62.5 20.90 23.00
RHT 170616C00065000 C 06/16/17 65.0 18.80 20.80
RHT 170616C00067500 C 06/16/17 67.5 17.00 18.30
RHT 170616C00070000 C 06/16/17 70.0 14.50 16.10
RHT 170616C00072500 C 06/16/17 72.5 12.60 13.80
RHT 170616C00075000 C 06/16/17 75.0 10.80 11.70
RHT 170616C00077500 C 06/16/17 77.5 9.10 9.70
RHT 170616C00080000 C 06/16/17 80.0 7.50 7.90
RHT 170616C00082500 C 06/16/17 82.5 5.90 6.30
RHT 170616C00085000 C 06/16/17 85.0 4.50 4.90
RHT 170616C00087500 C 06/16/17 87.5 3.30 3.70
RHT 170616C00090000 C 06/16/17 90.0 2.40 2.75
RHT 170616C00095000 C 06/16/17 95.0 1.20 1.40
RHT 170616C00100000 C 06/16/17 100.0 0.50 0.75
RHT 170616C00105000 C 06/16/17 105.0 0.20 0.35
RHT 170616C00110000 C 06/16/17 110.0 0.05 0.20
RHT 170616C00115000 C 06/16/17 115.0 0.00 0.10
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 0.10
RHT 170616P00045000 P 06/16/17 45.0 0.00 0.10
RHT 170616P00047500 P 06/16/17 47.5 0.00 0.15
RHT 170616P00050000 P 06/16/17 50.0 0.05 0.10
RHT 170616P00055000 P 06/16/17 55.0 0.05 0.20
RHT 170616P00060000 P 06/16/17 60.0 0.15 0.25
RHT 170616P00062500 P 06/16/17 62.5 0.20 0.40
RHT 170616P00065000 P 06/16/17 65.0 0.35 0.50
RHT 170616P00067500 P 06/16/17 67.5 0.50 0.75
RHT 170616P00070000 P 06/16/17 70.0 0.75 0.90
RHT 170616P00072500 P 06/16/17 72.5 0.90 1.20
RHT 170616P00075000 P 06/16/17 75.0 1.45 1.75
RHT 170616P00077500 P 06/16/17 77.5 1.95 2.30
RHT 170616P00080000 P 06/16/17 80.0 2.60 3.00
RHT 170616P00082500 P 06/16/17 82.5 3.40 4.00
RHT 170616P00085000 P 06/16/17 85.0 4.60 5.10
RHT 170616P00087500 P 06/16/17 87.5 6.00 6.50
RHT 170616P00090000 P 06/16/17 90.0 7.50 8.10
RHT 170616P00095000 P 06/16/17 95.0 11.10 11.80
RHT 170616P00100000 P 06/16/17 100.0 15.50 16.60
RHT 170616P00105000 P 06/16/17 105.0 20.00 22.00
RHT 170616P00110000 P 06/16/17 110.0 24.70 27.30
RHT 170616P00115000 P 06/16/17 115.0 29.90 32.40
RHT 170915C00037500 C 09/15/17 37.5 45.10 48.60
RHT 170915C00040000 C 09/15/17 40.0 42.70 46.10
RHT 170915C00042500 C 09/15/17 42.5 40.20 43.90
RHT 170915C00045000 C 09/15/17 45.0 37.70 41.00
RHT 170915C00047500 C 09/15/17 47.5 35.30 38.90
RHT 170915C00050000 C 09/15/17 50.0 32.80 36.20
RHT 170915C00055000 C 09/15/17 55.0 28.10 31.50
RHT 170915C00060000 C 09/15/17 60.0 24.50 26.20
RHT 170915C00065000 C 09/15/17 65.0 19.90 21.50
RHT 170915C00067500 C 09/15/17 67.5 18.00 19.40
RHT 170915C00070000 C 09/15/17 70.0 15.90 17.60
RHT 170915C00072500 C 09/15/17 72.5 14.00 15.20
RHT 170915C00075000 C 09/15/17 75.0 12.50 13.30
RHT 170915C00077500 C 09/15/17 77.5 10.70 11.50
RHT 170915C00080000 C 09/15/17 80.0 9.10 9.90
RHT 170915C00082500 C 09/15/17 82.5 7.90 8.30
RHT 170915C00085000 C 09/15/17 85.0 6.50 6.90
RHT 170915C00087500 C 09/15/17 87.5 5.30 5.70
RHT 170915C00090000 C 09/15/17 90.0 4.30 4.60
RHT 170915C00095000 C 09/15/17 95.0 2.65 3.00
RHT 170915C00100000 C 09/15/17 100.0 1.55 1.85
RHT 170915C00105000 C 09/15/17 105.0 0.75 1.15
RHT 170915C00110000 C 09/15/17 110.0 0.35 0.75
RHT 170915P00037500 P 09/15/17 37.5 0.00 0.15
RHT 170915P00040000 P 09/15/17 40.0 0.00 0.20
RHT 170915P00042500 P 09/15/17 42.5 0.00 0.25
RHT 170915P00045000 P 09/15/17 45.0 0.00 0.30
RHT 170915P00047500 P 09/15/17 47.5 0.05 0.25
RHT 170915P00050000 P 09/15/17 50.0 0.10 0.35
RHT 170915P00055000 P 09/15/17 55.0 0.20 0.60
RHT 170915P00060000 P 09/15/17 60.0 0.55 0.90
RHT 170915P00065000 P 09/15/17 65.0 1.00 1.30
RHT 170915P00067500 P 09/15/17 67.5 1.30 1.70
RHT 170915P00070000 P 09/15/17 70.0 1.75 2.15
RHT 170915P00072500 P 09/15/17 72.5 2.20 2.65
RHT 170915P00075000 P 09/15/17 75.0 2.80 3.20
RHT 170915P00077500 P 09/15/17 77.5 3.50 4.00
RHT 170915P00080000 P 09/15/17 80.0 4.30 4.90
RHT 170915P00082500 P 09/15/17 82.5 5.30 5.90
RHT 170915P00085000 P 09/15/17 85.0 6.40 7.00
RHT 170915P00087500 P 09/15/17 87.5 7.60 8.40
RHT 170915P00090000 P 09/15/17 90.0 9.20 9.90
RHT 170915P00095000 P 09/15/17 95.0 12.50 13.30
RHT 170915P00100000 P 09/15/17 100.0 16.40 17.70
RHT 170915P00105000 P 09/15/17 105.0 20.50 22.10
RHT 170915P00110000 P 09/15/17 110.0 25.10 27.00
RHT 180119C00032500 C 01/19/18 32.5 50.00 53.60
RHT 180119C00035000 C 01/19/18 35.0 47.50 50.70
RHT 180119C00037500 C 01/19/18 37.5 45.10 48.30
RHT 180119C00040000 C 01/19/18 40.0 42.50 46.80
RHT 180119C00042500 C 01/19/18 42.5 40.40 43.50
RHT 180119C00045000 C 01/19/18 45.0 38.00 42.20
RHT 180119C00047500 C 01/19/18 47.5 35.60 39.20
RHT 180119C00050000 C 01/19/18 50.0 33.20 37.30
RHT 180119C00052500 C 01/19/18 52.5 32.20 34.90
RHT 180119C00055000 C 01/19/18 55.0 29.90 31.60
RHT 180119C00057500 C 01/19/18 57.5 27.70 30.40
RHT 180119C00060000 C 01/19/18 60.0 24.30 27.30
RHT 180119C00062500 C 01/19/18 62.5 23.60 25.00
RHT 180119C00065000 C 01/19/18 65.0 20.30 22.90
RHT 180119C00067500 C 01/19/18 67.5 18.80 20.90
RHT 180119C00070000 C 01/19/18 70.0 18.00 18.80
RHT 180119C00072500 C 01/19/18 72.5 16.20 17.30
RHT 180119C00075000 C 01/19/18 75.0 14.40 15.30
RHT 180119C00077500 C 01/19/18 77.5 12.80 13.50
RHT 180119C00080000 C 01/19/18 80.0 11.40 12.00
RHT 180119C00082500 C 01/19/18 82.5 9.90 10.60
RHT 180119C00085000 C 01/19/18 85.0 8.90 9.20
RHT 180119C00087500 C 01/19/18 87.5 7.40 8.20
RHT 180119C00090000 C 01/19/18 90.0 6.30 7.10
RHT 180119C00095000 C 01/19/18 95.0 4.50 5.30
RHT 180119C00100000 C 01/19/18 100.0 3.10 3.90
RHT 180119C00105000 C 01/19/18 105.0 2.10 2.80
RHT 180119C00110000 C 01/19/18 110.0 1.35 2.00
RHT 180119C00115000 C 01/19/18 115.0 1.00 1.40
RHT 180119C00120000 C 01/19/18 120.0 0.50 1.00
RHT 180119P00032500 P 01/19/18 32.5 0.00 0.20
RHT 180119P00035000 P 01/19/18 35.0 0.00 0.25
RHT 180119P00037500 P 01/19/18 37.5 0.05 0.35
RHT 180119P00040000 P 01/19/18 40.0 0.10 0.40
RHT 180119P00042500 P 01/19/18 42.5 0.10 0.50
RHT 180119P00045000 P 01/19/18 45.0 0.25 0.65
RHT 180119P00047500 P 01/19/18 47.5 0.30 0.75
RHT 180119P00050000 P 01/19/18 50.0 0.35 0.90
RHT 180119P00052500 P 01/19/18 52.5 0.60 1.10
RHT 180119P00055000 P 01/19/18 55.0 0.80 1.30
RHT 180119P00057500 P 01/19/18 57.5 1.05 1.50
RHT 180119P00060000 P 01/19/18 60.0 1.35 1.80
RHT 180119P00062500 P 01/19/18 62.5 1.70 2.20
RHT 180119P00065000 P 01/19/18 65.0 2.10 2.65
RHT 180119P00067500 P 01/19/18 67.5 2.60 3.20
RHT 180119P00070000 P 01/19/18 70.0 3.10 3.60
RHT 180119P00072500 P 01/19/18 72.5 3.70 4.40
RHT 180119P00075000 P 01/19/18 75.0 4.50 5.20
RHT 180119P00077500 P 01/19/18 77.5 5.30 6.00
RHT 180119P00080000 P 01/19/18 80.0 6.30 6.90
RHT 180119P00082500 P 01/19/18 82.5 7.20 8.10
RHT 180119P00085000 P 01/19/18 85.0 8.50 9.20
RHT 180119P00087500 P 01/19/18 87.5 9.80 10.50
RHT 180119P00090000 P 01/19/18 90.0 11.20 12.00
RHT 180119P00095000 P 01/19/18 95.0 14.30 15.20
RHT 180119P00100000 P 01/19/18 100.0 17.90 18.70
RHT 180119P00105000 P 01/19/18 105.0 21.50 22.60
RHT 180119P00110000 P 01/19/18 110.0 25.80 27.40
RHT 180119P00115000 P 01/19/18 115.0 30.30 33.00
RHT 180119P00120000 P 01/19/18 120.0 35.10 37.20
RHT 190118C00035000 C 01/18/19 35.0 48.50 52.30
RHT 190118C00037500 C 01/18/19 37.5 46.00 50.50
RHT 190118C00040000 C 01/18/19 40.0 44.00 47.80
RHT 190118C00042500 C 01/18/19 42.5 42.30 45.90
RHT 190118C00045000 C 01/18/19 45.0 40.10 42.90
RHT 190118C00047500 C 01/18/19 47.5 38.00 40.70
RHT 190118C00050000 C 01/18/19 50.0 35.80 38.60
RHT 190118C00055000 C 01/18/19 55.0 31.30 34.60
RHT 190118C00060000 C 01/18/19 60.0 27.00 30.40
RHT 190118C00062500 C 01/18/19 62.5 25.50 28.80
RHT 190118C00065000 C 01/18/19 65.0 23.80 27.00
RHT 190118C00067500 C 01/18/19 67.5 23.50 25.20
RHT 190118C00070000 C 01/18/19 70.0 21.80 23.40
RHT 190118C00072500 C 01/18/19 72.5 20.20 21.80
RHT 190118C00075000 C 01/18/19 75.0 18.60 19.70
RHT 190118C00077500 C 01/18/19 77.5 17.20 18.30
RHT 190118C00080000 C 01/18/19 80.0 15.70 16.80
RHT 190118C00082500 C 01/18/19 82.5 14.50 15.90
RHT 190118C00085000 C 01/18/19 85.0 13.20 14.20
RHT 190118C00087500 C 01/18/19 87.5 12.00 13.00
RHT 190118C00090000 C 01/18/19 90.0 10.90 12.00
RHT 190118C00095000 C 01/18/19 95.0 8.90 10.10
RHT 190118C00100000 C 01/18/19 100.0 7.20 8.40
RHT 190118C00105000 C 01/18/19 105.0 5.70 7.00
RHT 190118C00110000 C 01/18/19 110.0 4.50 5.80
RHT 190118C00115000 C 01/18/19 115.0 3.50 4.70
RHT 190118C00120000 C 01/18/19 120.0 2.65 3.90
RHT 190118P00035000 P 01/18/19 35.0 0.40 0.85
RHT 190118P00037500 P 01/18/19 37.5 0.50 1.00
RHT 190118P00040000 P 01/18/19 40.0 0.70 1.20
RHT 190118P00042500 P 01/18/19 42.5 0.80 1.40
RHT 190118P00045000 P 01/18/19 45.0 1.00 1.70
RHT 190118P00047500 P 01/18/19 47.5 1.25 2.00
RHT 190118P00050000 P 01/18/19 50.0 1.55 2.30
RHT 190118P00055000 P 01/18/19 55.0 2.25 3.10
RHT 190118P00060000 P 01/18/19 60.0 3.20 4.10
RHT 190118P00062500 P 01/18/19 62.5 3.80 4.70
RHT 190118P00065000 P 01/18/19 65.0 4.40 5.30
RHT 190118P00067500 P 01/18/19 67.5 5.10 6.00
RHT 190118P00070000 P 01/18/19 70.0 6.00 6.70
RHT 190118P00072500 P 01/18/19 72.5 6.70 7.70
RHT 190118P00075000 P 01/18/19 75.0 7.70 8.60
RHT 190118P00077500 P 01/18/19 77.5 8.60 9.60
RHT 190118P00080000 P 01/18/19 80.0 9.70 10.70
RHT 190118P00082500 P 01/18/19 82.5 10.50 11.80
RHT 190118P00085000 P 01/18/19 85.0 11.60 13.00
RHT 190118P00087500 P 01/18/19 87.5 13.00 14.30
RHT 190118P00090000 P 01/18/19 90.0 14.40 15.70
RHT 190118P00095000 P 01/18/19 95.0 17.60 18.70
RHT 190118P00100000 P 01/18/19 100.0 20.50 22.00
RHT 190118P00105000 P 01/18/19 105.0 24.20 25.50
RHT 190118P00110000 P 01/18/19 110.0 28.10 29.30
RHT 190118P00115000 P 01/18/19 115.0 31.90 33.30
RHT 190118P00120000 P 01/18/19 120.0 35.40 39.00

OPRA data is delayed 15 minutes.