Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-05-13)Premium Content

Red Hat Inc (RHT)
As of Jun 28 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RHT 160701C00061000 C 07/01/16 61.0 9.10 11.70
RHT 160701C00061500 C 07/01/16 61.5 7.90 11.60
RHT 160701C00062000 C 07/01/16 62.0 8.00 10.30
RHT 160701C00062500 C 07/01/16 62.5 7.60 10.60
RHT 160701C00063000 C 07/01/16 63.0 6.90 9.20
RHT 160701C00063500 C 07/01/16 63.5 6.40 9.50
RHT 160701C00064000 C 07/01/16 64.0 5.90 8.80
RHT 160701C00064500 C 07/01/16 64.5 5.50 7.80
RHT 160701C00065000 C 07/01/16 65.0 5.40 7.30
RHT 160701C00065500 C 07/01/16 65.5 4.80 6.90
RHT 160701C00066000 C 07/01/16 66.0 4.30 6.20
RHT 160701C00066500 C 07/01/16 66.5 3.90 5.60
RHT 160701C00067000 C 07/01/16 67.0 3.40 5.10
RHT 160701C00067500 C 07/01/16 67.5 2.95 4.50
RHT 160701C00068000 C 07/01/16 68.0 2.55 3.90
RHT 160701C00068500 C 07/01/16 68.5 2.50 3.40
RHT 160701C00069000 C 07/01/16 69.0 2.10 2.95
RHT 160701C00069500 C 07/01/16 69.5 1.90 2.55
RHT 160701C00070000 C 07/01/16 70.0 1.75 2.15
RHT 160701C00070500 C 07/01/16 70.5 1.35 1.65
RHT 160701C00071000 C 07/01/16 71.0 1.00 1.30
RHT 160701C00071500 C 07/01/16 71.5 0.85 1.00
RHT 160701C00072000 C 07/01/16 72.0 0.60 0.75
RHT 160701C00072500 C 07/01/16 72.5 0.40 0.60
RHT 160701C00073000 C 07/01/16 73.0 0.25 0.40
RHT 160701C00073500 C 07/01/16 73.5 0.15 0.25
RHT 160701C00074000 C 07/01/16 74.0 0.10 0.20
RHT 160701C00074500 C 07/01/16 74.5 0.05 0.15
RHT 160701C00075000 C 07/01/16 75.0 0.00 0.45
RHT 160701C00075500 C 07/01/16 75.5 0.00 0.35
RHT 160701C00076000 C 07/01/16 76.0 0.00 0.45
RHT 160701C00076500 C 07/01/16 76.5 0.00 0.45
RHT 160701C00077000 C 07/01/16 77.0 0.00 0.45
RHT 160701C00077500 C 07/01/16 77.5 0.00 0.45
RHT 160701C00078000 C 07/01/16 78.0 0.00 0.20
RHT 160701C00078500 C 07/01/16 78.5 0.00 0.45
RHT 160701C00079000 C 07/01/16 79.0 0.00 0.45
RHT 160701C00079500 C 07/01/16 79.5 0.00 0.45
RHT 160701C00080000 C 07/01/16 80.0 0.00 0.45
RHT 160701C00080500 C 07/01/16 80.5 0.00 0.45
RHT 160701C00081000 C 07/01/16 81.0 0.00 0.45
RHT 160701C00081500 C 07/01/16 81.5 0.00 0.40
RHT 160701C00082000 C 07/01/16 82.0 0.00 0.05
RHT 160701C00082500 C 07/01/16 82.5 0.00 0.45
RHT 160701C00083000 C 07/01/16 83.0 0.00 0.45
RHT 160701C00083500 C 07/01/16 83.5 0.00 0.45
RHT 160701C00084000 C 07/01/16 84.0 0.00 0.45
RHT 160701C00084500 C 07/01/16 84.5 0.00 0.40
RHT 160701C00085000 C 07/01/16 85.0 0.00 0.15
RHT 160701C00086000 C 07/01/16 86.0 0.00 0.50
RHT 160701C00087000 C 07/01/16 87.0 0.00 0.50
RHT 160701C00088000 C 07/01/16 88.0 0.00 0.50
RHT 160701C00089000 C 07/01/16 89.0 0.00 0.50
RHT 160701C00090000 C 07/01/16 90.0 0.00 0.20
RHT 160701C00091000 C 07/01/16 91.0 0.00 0.50
RHT 160701C00092000 C 07/01/16 92.0 0.00 0.50
RHT 160701P00061000 P 07/01/16 61.0 0.00 0.50
RHT 160701P00061500 P 07/01/16 61.5 0.00 0.50
RHT 160701P00062000 P 07/01/16 62.0 0.00 0.50
RHT 160701P00062500 P 07/01/16 62.5 0.00 0.50
RHT 160701P00063000 P 07/01/16 63.0 0.00 0.50
RHT 160701P00063500 P 07/01/16 63.5 0.00 0.50
RHT 160701P00064000 P 07/01/16 64.0 0.00 0.50
RHT 160701P00064500 P 07/01/16 64.5 0.00 0.50
RHT 160701P00065000 P 07/01/16 65.0 0.00 0.50
RHT 160701P00065500 P 07/01/16 65.5 0.00 0.50
RHT 160701P00066000 P 07/01/16 66.0 0.00 0.50
RHT 160701P00066500 P 07/01/16 66.5 0.00 0.50
RHT 160701P00067000 P 07/01/16 67.0 0.00 0.50
RHT 160701P00067500 P 07/01/16 67.5 0.05 0.15
RHT 160701P00068000 P 07/01/16 68.0 0.05 0.20
RHT 160701P00068500 P 07/01/16 68.5 0.05 0.35
RHT 160701P00069000 P 07/01/16 69.0 0.15 0.35
RHT 160701P00069500 P 07/01/16 69.5 0.20 0.45
RHT 160701P00070000 P 07/01/16 70.0 0.30 0.55
RHT 160701P00070500 P 07/01/16 70.5 0.40 0.70
RHT 160701P00071000 P 07/01/16 71.0 0.65 0.80
RHT 160701P00071500 P 07/01/16 71.5 0.85 1.00
RHT 160701P00072000 P 07/01/16 72.0 1.00 1.30
RHT 160701P00072500 P 07/01/16 72.5 1.40 1.80
RHT 160701P00073000 P 07/01/16 73.0 1.75 2.20
RHT 160701P00073500 P 07/01/16 73.5 1.80 2.70
RHT 160701P00074000 P 07/01/16 74.0 1.90 3.70
RHT 160701P00074500 P 07/01/16 74.5 2.35 4.20
RHT 160701P00075000 P 07/01/16 75.0 3.10 4.00
RHT 160701P00075500 P 07/01/16 75.5 2.40 5.50
RHT 160701P00076000 P 07/01/16 76.0 2.95 5.90
RHT 160701P00076500 P 07/01/16 76.5 3.50 6.30
RHT 160701P00077000 P 07/01/16 77.0 4.40 6.50
RHT 160701P00077500 P 07/01/16 77.5 4.80 7.20
RHT 160701P00078000 P 07/01/16 78.0 5.70 7.40
RHT 160701P00078500 P 07/01/16 78.5 5.50 8.40
RHT 160701P00079000 P 07/01/16 79.0 6.60 8.50
RHT 160701P00079500 P 07/01/16 79.5 6.50 10.00
RHT 160701P00080000 P 07/01/16 80.0 6.90 9.90
RHT 160701P00080500 P 07/01/16 80.5 7.50 11.00
RHT 160701P00081000 P 07/01/16 81.0 7.90 11.10
RHT 160701P00081500 P 07/01/16 81.5 8.40 12.00
RHT 160701P00082000 P 07/01/16 82.0 8.90 12.40
RHT 160701P00082500 P 07/01/16 82.5 9.40 13.00
RHT 160701P00083000 P 07/01/16 83.0 10.00 13.50
RHT 160701P00083500 P 07/01/16 83.5 10.40 14.00
RHT 160701P00084000 P 07/01/16 84.0 10.90 14.50
RHT 160701P00084500 P 07/01/16 84.5 11.40 15.00
RHT 160701P00085000 P 07/01/16 85.0 11.80 15.50
RHT 160701P00086000 P 07/01/16 86.0 12.90 16.50
RHT 160701P00087000 P 07/01/16 87.0 13.90 17.50
RHT 160701P00088000 P 07/01/16 88.0 14.90 18.50
RHT 160701P00089000 P 07/01/16 89.0 15.90 19.50
RHT 160701P00090000 P 07/01/16 90.0 16.90 20.50
RHT 160701P00091000 P 07/01/16 91.0 17.90 21.50
RHT 160701P00092000 P 07/01/16 92.0 18.90 22.20
RHT 160708C00065000 C 07/08/16 65.0 5.70 7.80
RHT 160708C00070000 C 07/08/16 70.0 2.10 2.45
RHT 160708C00072000 C 07/08/16 72.0 0.95 1.30
RHT 160708C00072500 C 07/08/16 72.5 0.65 1.05
RHT 160708C00073000 C 07/08/16 73.0 0.50 0.85
RHT 160708C00073500 C 07/08/16 73.5 0.50 0.65
RHT 160708C00074000 C 07/08/16 74.0 0.30 0.55
RHT 160708C00074500 C 07/08/16 74.5 0.15 0.45
RHT 160708C00075000 C 07/08/16 75.0 0.10 0.50
RHT 160708C00075500 C 07/08/16 75.5 0.15 0.30
RHT 160708C00076000 C 07/08/16 76.0 0.00 0.25
RHT 160708C00076500 C 07/08/16 76.5 0.00 0.40
RHT 160708C00077000 C 07/08/16 77.0 0.00 0.40
RHT 160708C00077500 C 07/08/16 77.5 0.00 0.15
RHT 160708C00078000 C 07/08/16 78.0 0.00 0.15
RHT 160708C00078500 C 07/08/16 78.5 0.00 0.40
RHT 160708C00079000 C 07/08/16 79.0 0.00 0.40
RHT 160708C00079500 C 07/08/16 79.5 0.00 0.40
RHT 160708C00080000 C 07/08/16 80.0 0.00 0.15
RHT 160708C00080500 C 07/08/16 80.5 0.00 0.40
RHT 160708C00081000 C 07/08/16 81.0 0.00 0.40
RHT 160708C00081500 C 07/08/16 81.5 0.00 0.40
RHT 160708C00082000 C 07/08/16 82.0 0.00 0.40
RHT 160708C00082500 C 07/08/16 82.5 0.00 0.40
RHT 160708C00083000 C 07/08/16 83.0 0.00 0.40
RHT 160708C00083500 C 07/08/16 83.5 0.00 0.40
RHT 160708C00084000 C 07/08/16 84.0 0.00 0.40
RHT 160708C00084500 C 07/08/16 84.5 0.00 0.50
RHT 160708C00085000 C 07/08/16 85.0 0.00 0.50
RHT 160708C00090000 C 07/08/16 90.0 0.00 0.50
RHT 160708P00065000 P 07/08/16 65.0 0.00 0.50
RHT 160708P00070000 P 07/08/16 70.0 0.75 0.90
RHT 160708P00072000 P 07/08/16 72.0 1.25 1.80
RHT 160708P00072500 P 07/08/16 72.5 1.70 2.05
RHT 160708P00073000 P 07/08/16 73.0 2.00 2.55
RHT 160708P00073500 P 07/08/16 73.5 2.25 3.00
RHT 160708P00074000 P 07/08/16 74.0 2.60 3.50
RHT 160708P00074500 P 07/08/16 74.5 1.75 4.60
RHT 160708P00075000 P 07/08/16 75.0 3.00 4.80
RHT 160708P00075500 P 07/08/16 75.5 2.75 5.50
RHT 160708P00076000 P 07/08/16 76.0 3.10 5.90
RHT 160708P00076500 P 07/08/16 76.5 3.50 6.30
RHT 160708P00077000 P 07/08/16 77.0 3.90 6.80
RHT 160708P00077500 P 07/08/16 77.5 4.40 7.30
RHT 160708P00078000 P 07/08/16 78.0 5.50 7.60
RHT 160708P00078500 P 07/08/16 78.5 5.30 8.30
RHT 160708P00079000 P 07/08/16 79.0 6.40 8.60
RHT 160708P00079500 P 07/08/16 79.5 6.40 9.30
RHT 160708P00080000 P 07/08/16 80.0 7.30 9.60
RHT 160708P00080500 P 07/08/16 80.5 7.40 10.50
RHT 160708P00081000 P 07/08/16 81.0 7.90 10.90
RHT 160708P00081500 P 07/08/16 81.5 8.50 12.00
RHT 160708P00082000 P 07/08/16 82.0 9.00 12.50
RHT 160708P00082500 P 07/08/16 82.5 9.50 13.00
RHT 160708P00083000 P 07/08/16 83.0 10.30 12.70
RHT 160708P00083500 P 07/08/16 83.5 10.50 14.00
RHT 160708P00084000 P 07/08/16 84.0 10.80 14.50
RHT 160708P00084500 P 07/08/16 84.5 11.40 15.00
RHT 160708P00085000 P 07/08/16 85.0 11.90 15.50
RHT 160708P00090000 P 07/08/16 90.0 16.90 20.60
RHT 160715C00037500 C 07/15/16 37.5 33.20 34.40
RHT 160715C00040000 C 07/15/16 40.0 30.70 31.90
RHT 160715C00042500 C 07/15/16 42.5 28.20 29.40
RHT 160715C00045000 C 07/15/16 45.0 25.70 26.90
RHT 160715C00050000 C 07/15/16 50.0 20.80 21.90
RHT 160715C00055000 C 07/15/16 55.0 15.80 16.90
RHT 160715C00060000 C 07/15/16 60.0 10.80 12.00
RHT 160715C00065000 C 07/15/16 65.0 6.20 7.30
RHT 160715C00065500 C 07/15/16 65.5 5.60 6.60
RHT 160715C00066000 C 07/15/16 66.0 5.20 6.30
RHT 160715C00066500 C 07/15/16 66.5 4.70 5.80
RHT 160715C00067000 C 07/15/16 67.0 4.30 5.30
RHT 160715C00067500 C 07/15/16 67.5 4.10 5.00
RHT 160715C00068000 C 07/15/16 68.0 3.10 4.50
RHT 160715C00068500 C 07/15/16 68.5 3.20 4.10
RHT 160715C00069000 C 07/15/16 69.0 3.10 3.60
RHT 160715C00069500 C 07/15/16 69.5 2.75 3.20
RHT 160715C00070000 C 07/15/16 70.0 2.45 2.80
RHT 160715C00070500 C 07/15/16 70.5 2.10 2.50
RHT 160715C00071000 C 07/15/16 71.0 1.80 2.15
RHT 160715C00071500 C 07/15/16 71.5 1.70 1.85
RHT 160715C00072000 C 07/15/16 72.0 1.25 1.65
RHT 160715C00072500 C 07/15/16 72.5 1.25 1.40
RHT 160715C00073000 C 07/15/16 73.0 1.05 1.15
RHT 160715C00073500 C 07/15/16 73.5 0.85 1.00
RHT 160715C00074000 C 07/15/16 74.0 0.70 0.80
RHT 160715C00074500 C 07/15/16 74.5 0.55 0.70
RHT 160715C00075000 C 07/15/16 75.0 0.45 0.55
RHT 160715C00075500 C 07/15/16 75.5 0.35 0.50
RHT 160715C00076000 C 07/15/16 76.0 0.20 0.40
RHT 160715C00076500 C 07/15/16 76.5 0.10 0.35
RHT 160715C00077000 C 07/15/16 77.0 0.05 0.45
RHT 160715C00077500 C 07/15/16 77.5 0.10 0.25
RHT 160715C00078000 C 07/15/16 78.0 0.05 0.30
RHT 160715C00078500 C 07/15/16 78.5 0.05 0.20
RHT 160715C00079000 C 07/15/16 79.0 0.00 0.15
RHT 160715C00079500 C 07/15/16 79.5 0.00 0.35
RHT 160715C00080000 C 07/15/16 80.0 0.00 0.05
RHT 160715C00080500 C 07/15/16 80.5 0.00 0.35
RHT 160715C00081000 C 07/15/16 81.0 0.00 0.15
RHT 160715C00081500 C 07/15/16 81.5 0.00 0.30
RHT 160715C00082000 C 07/15/16 82.0 0.00 0.25
RHT 160715C00082500 C 07/15/16 82.5 0.00 0.05
RHT 160715C00083000 C 07/15/16 83.0 0.00 0.05
RHT 160715C00083500 C 07/15/16 83.5 0.00 0.30
RHT 160715C00084000 C 07/15/16 84.0 0.00 0.25
RHT 160715C00084500 C 07/15/16 84.5 0.00 0.50
RHT 160715C00085000 C 07/15/16 85.0 0.00 0.10
RHT 160715C00086000 C 07/15/16 86.0 0.00 0.30
RHT 160715C00087000 C 07/15/16 87.0 0.00 0.30
RHT 160715C00087500 C 07/15/16 87.5 0.00 0.15
RHT 160715C00088000 C 07/15/16 88.0 0.00 0.50
RHT 160715C00089000 C 07/15/16 89.0 0.00 0.30
RHT 160715C00090000 C 07/15/16 90.0 0.00 0.05
RHT 160715C00095000 C 07/15/16 95.0 0.00 0.30
RHT 160715C00100000 C 07/15/16 100.0 0.00 0.30
RHT 160715C00105000 C 07/15/16 105.0 0.00 0.30
RHT 160715P00037500 P 07/15/16 37.5 0.00 0.30
RHT 160715P00040000 P 07/15/16 40.0 0.00 0.30
RHT 160715P00042500 P 07/15/16 42.5 0.00 0.30
RHT 160715P00045000 P 07/15/16 45.0 0.00 0.30
RHT 160715P00050000 P 07/15/16 50.0 0.00 0.30
RHT 160715P00055000 P 07/15/16 55.0 0.00 0.10
RHT 160715P00060000 P 07/15/16 60.0 0.00 0.50
RHT 160715P00065000 P 07/15/16 65.0 0.25 0.70
RHT 160715P00065500 P 07/15/16 65.5 0.30 0.75
RHT 160715P00066000 P 07/15/16 66.0 0.35 0.85
RHT 160715P00066500 P 07/15/16 66.5 0.40 0.65
RHT 160715P00067000 P 07/15/16 67.0 0.45 0.60
RHT 160715P00067500 P 07/15/16 67.5 0.55 0.70
RHT 160715P00068000 P 07/15/16 68.0 0.60 0.75
RHT 160715P00068500 P 07/15/16 68.5 0.70 0.95
RHT 160715P00069000 P 07/15/16 69.0 0.85 1.05
RHT 160715P00069500 P 07/15/16 69.5 0.90 1.20
RHT 160715P00070000 P 07/15/16 70.0 1.15 1.25
RHT 160715P00070500 P 07/15/16 70.5 1.30 1.50
RHT 160715P00071000 P 07/15/16 71.0 1.50 1.70
RHT 160715P00071500 P 07/15/16 71.5 1.75 1.85
RHT 160715P00072000 P 07/15/16 72.0 1.95 2.20
RHT 160715P00072500 P 07/15/16 72.5 2.15 2.50
RHT 160715P00073000 P 07/15/16 73.0 2.45 2.75
RHT 160715P00073500 P 07/15/16 73.5 2.75 3.30
RHT 160715P00074000 P 07/15/16 74.0 3.00 4.10
RHT 160715P00074500 P 07/15/16 74.5 3.40 4.30
RHT 160715P00075000 P 07/15/16 75.0 3.60 4.90
RHT 160715P00075500 P 07/15/16 75.5 4.00 5.10
RHT 160715P00076000 P 07/15/16 76.0 3.90 5.70
RHT 160715P00076500 P 07/15/16 76.5 4.30 6.20
RHT 160715P00077000 P 07/15/16 77.0 4.70 6.70
RHT 160715P00077500 P 07/15/16 77.5 5.80 6.60
RHT 160715P00078000 P 07/15/16 78.0 6.30 7.30
RHT 160715P00078500 P 07/15/16 78.5 6.80 7.70
RHT 160715P00079000 P 07/15/16 79.0 7.20 8.20
RHT 160715P00079500 P 07/15/16 79.5 6.90 9.00
RHT 160715P00080000 P 07/15/16 80.0 7.40 9.50
RHT 160715P00080500 P 07/15/16 80.5 7.90 9.90
RHT 160715P00081000 P 07/15/16 81.0 8.40 10.40
RHT 160715P00081500 P 07/15/16 81.5 9.60 10.70
RHT 160715P00082000 P 07/15/16 82.0 10.00 11.20
RHT 160715P00082500 P 07/15/16 82.5 10.60 11.70
RHT 160715P00083000 P 07/15/16 83.0 11.00 12.20
RHT 160715P00083500 P 07/15/16 83.5 11.50 12.70
RHT 160715P00084000 P 07/15/16 84.0 12.00 13.20
RHT 160715P00084500 P 07/15/16 84.5 12.50 13.70
RHT 160715P00085000 P 07/15/16 85.0 13.00 14.20
RHT 160715P00086000 P 07/15/16 86.0 14.10 15.30
RHT 160715P00087000 P 07/15/16 87.0 15.10 16.30
RHT 160715P00087500 P 07/15/16 87.5 15.60 16.80
RHT 160715P00088000 P 07/15/16 88.0 16.10 17.30
RHT 160715P00089000 P 07/15/16 89.0 17.10 18.30
RHT 160715P00090000 P 07/15/16 90.0 18.10 19.30
RHT 160715P00095000 P 07/15/16 95.0 23.10 24.30
RHT 160715P00100000 P 07/15/16 100.0 28.10 29.30
RHT 160715P00105000 P 07/15/16 105.0 33.20 34.30
RHT 160722C00055000 C 07/22/16 55.0 15.30 18.00
RHT 160722C00060000 C 07/22/16 60.0 9.60 13.10
RHT 160722C00065000 C 07/22/16 65.0 5.80 8.70
RHT 160722C00070000 C 07/22/16 70.0 2.65 3.20
RHT 160722C00072000 C 07/22/16 72.0 1.75 1.90
RHT 160722C00072500 C 07/22/16 72.5 1.35 1.75
RHT 160722C00073000 C 07/22/16 73.0 1.00 1.55
RHT 160722C00073500 C 07/22/16 73.5 0.85 1.35
RHT 160722C00074000 C 07/22/16 74.0 0.95 1.10
RHT 160722C00074500 C 07/22/16 74.5 0.80 0.95
RHT 160722C00075000 C 07/22/16 75.0 0.65 0.80
RHT 160722C00075500 C 07/22/16 75.5 0.55 0.70
RHT 160722C00076000 C 07/22/16 76.0 0.45 0.60
RHT 160722C00076500 C 07/22/16 76.5 0.05 0.60
RHT 160722C00077000 C 07/22/16 77.0 0.20 0.55
RHT 160722C00077500 C 07/22/16 77.5 0.15 0.45
RHT 160722C00078000 C 07/22/16 78.0 0.10 0.80
RHT 160722C00078500 C 07/22/16 78.5 0.00 0.45
RHT 160722C00079000 C 07/22/16 79.0 0.00 0.30
RHT 160722C00079500 C 07/22/16 79.5 0.00 0.20
RHT 160722C00080000 C 07/22/16 80.0 0.00 0.20
RHT 160722C00080500 C 07/22/16 80.5 0.00 0.15
RHT 160722C00081000 C 07/22/16 81.0 0.00 0.15
RHT 160722C00081500 C 07/22/16 81.5 0.00 0.15
RHT 160722C00082000 C 07/22/16 82.0 0.00 0.10
RHT 160722C00082500 C 07/22/16 82.5 0.00 0.10
RHT 160722C00083000 C 07/22/16 83.0 0.00 0.10
RHT 160722C00083500 C 07/22/16 83.5 0.00 0.05
RHT 160722C00084000 C 07/22/16 84.0 0.00 0.15
RHT 160722C00084500 C 07/22/16 84.5 0.00 0.50
RHT 160722C00085000 C 07/22/16 85.0 0.00 0.50
RHT 160722C00090000 C 07/22/16 90.0 0.00 0.50
RHT 160722C00095000 C 07/22/16 95.0 0.00 0.50
RHT 160722P00055000 P 07/22/16 55.0 0.00 0.50
RHT 160722P00060000 P 07/22/16 60.0 0.00 0.50
RHT 160722P00065000 P 07/22/16 65.0 0.10 0.90
RHT 160722P00070000 P 07/22/16 70.0 1.35 1.60
RHT 160722P00072000 P 07/22/16 72.0 2.20 2.50
RHT 160722P00072500 P 07/22/16 72.5 2.20 2.75
RHT 160722P00073000 P 07/22/16 73.0 2.70 3.10
RHT 160722P00073500 P 07/22/16 73.5 2.95 3.40
RHT 160722P00074000 P 07/22/16 74.0 3.30 3.90
RHT 160722P00074500 P 07/22/16 74.5 3.40 4.30
RHT 160722P00075000 P 07/22/16 75.0 3.80 4.80
RHT 160722P00075500 P 07/22/16 75.5 3.50 5.50
RHT 160722P00076000 P 07/22/16 76.0 3.50 6.30
RHT 160722P00076500 P 07/22/16 76.5 3.90 6.70
RHT 160722P00077000 P 07/22/16 77.0 4.80 6.90
RHT 160722P00077500 P 07/22/16 77.5 4.80 7.50
RHT 160722P00078000 P 07/22/16 78.0 5.70 7.70
RHT 160722P00078500 P 07/22/16 78.5 5.70 8.40
RHT 160722P00079000 P 07/22/16 79.0 6.60 8.80
RHT 160722P00079500 P 07/22/16 79.5 6.60 9.30
RHT 160722P00080000 P 07/22/16 80.0 7.30 10.30
RHT 160722P00080500 P 07/22/16 80.5 7.50 10.20
RHT 160722P00081000 P 07/22/16 81.0 8.00 10.70
RHT 160722P00081500 P 07/22/16 81.5 8.50 11.20
RHT 160722P00082000 P 07/22/16 82.0 9.00 11.80
RHT 160722P00082500 P 07/22/16 82.5 9.50 12.20
RHT 160722P00083000 P 07/22/16 83.0 10.20 12.70
RHT 160722P00083500 P 07/22/16 83.5 10.40 13.30
RHT 160722P00084000 P 07/22/16 84.0 11.00 14.20
RHT 160722P00084500 P 07/22/16 84.5 11.50 15.00
RHT 160722P00085000 P 07/22/16 85.0 11.90 14.80
RHT 160722P00090000 P 07/22/16 90.0 17.00 20.30
RHT 160722P00095000 P 07/22/16 95.0 22.00 25.50
RHT 160729C00055000 C 07/29/16 55.0 15.50 17.90
RHT 160729C00060000 C 07/29/16 60.0 9.80 13.30
RHT 160729C00065000 C 07/29/16 65.0 6.00 8.40
RHT 160729C00070000 C 07/29/16 70.0 2.40 3.50
RHT 160729C00072000 C 07/29/16 72.0 1.75 2.40
RHT 160729C00072500 C 07/29/16 72.5 1.50 2.30
RHT 160729C00073000 C 07/29/16 73.0 1.30 1.90
RHT 160729C00073500 C 07/29/16 73.5 1.10 1.60
RHT 160729C00074000 C 07/29/16 74.0 0.95 1.45
RHT 160729C00074500 C 07/29/16 74.5 0.75 1.30
RHT 160729C00075000 C 07/29/16 75.0 0.65 1.10
RHT 160729C00075500 C 07/29/16 75.5 0.50 1.00
RHT 160729C00076000 C 07/29/16 76.0 0.55 1.10
RHT 160729C00076500 C 07/29/16 76.5 0.25 1.15
RHT 160729C00077000 C 07/29/16 77.0 0.35 1.05
RHT 160729C00077500 C 07/29/16 77.5 0.15 0.90
RHT 160729C00078000 C 07/29/16 78.0 0.20 0.75
RHT 160729C00078500 C 07/29/16 78.5 0.15 0.70
RHT 160729C00079000 C 07/29/16 79.0 0.10 0.60
RHT 160729C00079500 C 07/29/16 79.5 0.05 0.55
RHT 160729C00080000 C 07/29/16 80.0 0.00 0.50
RHT 160729C00080500 C 07/29/16 80.5 0.00 0.50
RHT 160729C00081000 C 07/29/16 81.0 0.00 0.50
RHT 160729C00081500 C 07/29/16 81.5 0.00 0.50
RHT 160729C00082000 C 07/29/16 82.0 0.00 0.50
RHT 160729C00082500 C 07/29/16 82.5 0.00 0.50
RHT 160729C00083000 C 07/29/16 83.0 0.00 0.50
RHT 160729C00083500 C 07/29/16 83.5 0.00 0.50
RHT 160729C00084000 C 07/29/16 84.0 0.00 0.50
RHT 160729C00084500 C 07/29/16 84.5 0.00 0.50
RHT 160729C00085000 C 07/29/16 85.0 0.00 0.50
RHT 160729C00090000 C 07/29/16 90.0 0.00 0.50
RHT 160729C00095000 C 07/29/16 95.0 0.00 0.50
RHT 160729P00055000 P 07/29/16 55.0 0.00 0.50
RHT 160729P00060000 P 07/29/16 60.0 0.00 0.55
RHT 160729P00065000 P 07/29/16 65.0 0.40 0.75
RHT 160729P00070000 P 07/29/16 70.0 1.60 1.85
RHT 160729P00072000 P 07/29/16 72.0 2.25 2.95
RHT 160729P00072500 P 07/29/16 72.5 2.55 3.20
RHT 160729P00073000 P 07/29/16 73.0 2.80 3.50
RHT 160729P00073500 P 07/29/16 73.5 3.20 3.60
RHT 160729P00074000 P 07/29/16 74.0 3.60 4.00
RHT 160729P00074500 P 07/29/16 74.5 3.90 4.50
RHT 160729P00075000 P 07/29/16 75.0 4.10 5.10
RHT 160729P00075500 P 07/29/16 75.5 4.30 5.70
RHT 160729P00076000 P 07/29/16 76.0 3.60 6.50
RHT 160729P00076500 P 07/29/16 76.5 4.10 6.90
RHT 160729P00077000 P 07/29/16 77.0 4.50 7.30
RHT 160729P00077500 P 07/29/16 77.5 4.90 7.70
RHT 160729P00078000 P 07/29/16 78.0 5.90 7.80
RHT 160729P00078500 P 07/29/16 78.5 6.30 8.20
RHT 160729P00079000 P 07/29/16 79.0 6.70 9.00
RHT 160729P00079500 P 07/29/16 79.5 6.70 9.60
RHT 160729P00080000 P 07/29/16 80.0 7.10 9.90
RHT 160729P00080500 P 07/29/16 80.5 7.60 10.30
RHT 160729P00081000 P 07/29/16 81.0 8.00 10.80
RHT 160729P00081500 P 07/29/16 81.5 8.50 11.40
RHT 160729P00082000 P 07/29/16 82.0 9.10 11.80
RHT 160729P00082500 P 07/29/16 82.5 9.50 12.30
RHT 160729P00083000 P 07/29/16 83.0 10.00 13.10
RHT 160729P00083500 P 07/29/16 83.5 10.50 14.00
RHT 160729P00084000 P 07/29/16 84.0 10.80 14.20
RHT 160729P00084500 P 07/29/16 84.5 11.50 14.70
RHT 160729P00085000 P 07/29/16 85.0 11.90 14.80
RHT 160729P00090000 P 07/29/16 90.0 17.00 20.50
RHT 160729P00095000 P 07/29/16 95.0 22.60 24.80
RHT 160805C00055000 C 08/05/16 55.0 15.30 18.20
RHT 160805C00060000 C 08/05/16 60.0 10.20 13.40
RHT 160805C00065000 C 08/05/16 65.0 6.10 7.90
RHT 160805C00070000 C 08/05/16 70.0 3.10 3.60
RHT 160805C00071000 C 08/05/16 71.0 2.50 2.95
RHT 160805C00072000 C 08/05/16 72.0 2.00 2.45
RHT 160805C00072500 C 08/05/16 72.5 1.75 2.20
RHT 160805C00073000 C 08/05/16 73.0 1.50 2.00
RHT 160805C00073500 C 08/05/16 73.5 1.30 1.80
RHT 160805C00074000 C 08/05/16 74.0 1.15 1.60
RHT 160805C00074500 C 08/05/16 74.5 0.95 1.45
RHT 160805C00075000 C 08/05/16 75.0 1.05 1.20
RHT 160805C00075500 C 08/05/16 75.5 0.65 1.25
RHT 160805C00076000 C 08/05/16 76.0 0.65 1.10
RHT 160805C00076500 C 08/05/16 76.5 0.35 1.00
RHT 160805C00077000 C 08/05/16 77.0 0.30 0.95
RHT 160805C00077500 C 08/05/16 77.5 0.35 0.95
RHT 160805C00078000 C 08/05/16 78.0 0.30 1.80
RHT 160805C00078500 C 08/05/16 78.5 0.25 1.00
RHT 160805C00079000 C 08/05/16 79.0 0.20 0.90
RHT 160805C00079500 C 08/05/16 79.5 0.15 0.80
RHT 160805C00080000 C 08/05/16 80.0 0.10 0.45
RHT 160805C00080500 C 08/05/16 80.5 0.05 0.70
RHT 160805C00081000 C 08/05/16 81.0 0.00 1.85
RHT 160805C00081500 C 08/05/16 81.5 0.00 1.80
RHT 160805C00082000 C 08/05/16 82.0 0.00 0.55
RHT 160805C00082500 C 08/05/16 82.5 0.00 0.50
RHT 160805C00083000 C 08/05/16 83.0 0.00 0.50
RHT 160805C00083500 C 08/05/16 83.5 0.00 0.50
RHT 160805C00084000 C 08/05/16 84.0 0.00 0.50
RHT 160805C00084500 C 08/05/16 84.5 0.00 0.50
RHT 160805C00085000 C 08/05/16 85.0 0.00 0.50
RHT 160805C00085500 C 08/05/16 85.5 0.00 0.50
RHT 160805C00086000 C 08/05/16 86.0 0.00 0.50
RHT 160805C00086500 C 08/05/16 86.5 0.00 0.50
RHT 160805C00087000 C 08/05/16 87.0 0.00 0.50
RHT 160805C00087500 C 08/05/16 87.5 0.00 0.50
RHT 160805C00088000 C 08/05/16 88.0 0.00 0.50
RHT 160805C00089000 C 08/05/16 89.0 0.00 0.50
RHT 160805C00090000 C 08/05/16 90.0 0.00 0.50
RHT 160805P00055000 P 08/05/16 55.0 0.00 0.50
RHT 160805P00060000 P 08/05/16 60.0 0.00 0.60
RHT 160805P00065000 P 08/05/16 65.0 0.50 0.95
RHT 160805P00070000 P 08/05/16 70.0 1.60 2.10
RHT 160805P00071000 P 08/05/16 71.0 2.00 2.45
RHT 160805P00072000 P 08/05/16 72.0 2.50 2.95
RHT 160805P00072500 P 08/05/16 72.5 2.80 3.20
RHT 160805P00073000 P 08/05/16 73.0 3.10 3.50
RHT 160805P00073500 P 08/05/16 73.5 3.30 3.80
RHT 160805P00074000 P 08/05/16 74.0 3.60 4.30
RHT 160805P00074500 P 08/05/16 74.5 3.90 5.00
RHT 160805P00075000 P 08/05/16 75.0 4.30 5.20
RHT 160805P00075500 P 08/05/16 75.5 4.50 5.90
RHT 160805P00076000 P 08/05/16 76.0 4.50 6.30
RHT 160805P00076500 P 08/05/16 76.5 4.20 7.00
RHT 160805P00077000 P 08/05/16 77.0 4.60 7.40
RHT 160805P00077500 P 08/05/16 77.5 5.00 7.80
RHT 160805P00078000 P 08/05/16 78.0 5.50 8.20
RHT 160805P00078500 P 08/05/16 78.5 5.90 8.60
RHT 160805P00079000 P 08/05/16 79.0 6.30 9.10
RHT 160805P00079500 P 08/05/16 79.5 6.70 9.50
RHT 160805P00080000 P 08/05/16 80.0 7.20 10.00
RHT 160805P00080500 P 08/05/16 80.5 7.70 10.50
RHT 160805P00081000 P 08/05/16 81.0 8.10 10.80
RHT 160805P00081500 P 08/05/16 81.5 8.50 11.30
RHT 160805P00082000 P 08/05/16 82.0 9.10 11.80
RHT 160805P00082500 P 08/05/16 82.5 9.50 12.30
RHT 160805P00083000 P 08/05/16 83.0 10.00 12.80
RHT 160805P00083500 P 08/05/16 83.5 10.50 13.30
RHT 160805P00084000 P 08/05/16 84.0 11.10 14.30
RHT 160805P00084500 P 08/05/16 84.5 11.50 14.80
RHT 160805P00085000 P 08/05/16 85.0 12.10 15.20
RHT 160805P00085500 P 08/05/16 85.5 12.50 15.70
RHT 160805P00086000 P 08/05/16 86.0 13.00 16.50
RHT 160805P00086500 P 08/05/16 86.5 13.50 17.00
RHT 160805P00087000 P 08/05/16 87.0 13.90 16.80
RHT 160805P00087500 P 08/05/16 87.5 14.40 17.30
RHT 160805P00088000 P 08/05/16 88.0 14.90 17.80
RHT 160805P00089000 P 08/05/16 89.0 17.00 18.50
RHT 160805P00090000 P 08/05/16 90.0 17.90 19.70
RHT 160819C00040000 C 08/19/16 40.0 30.80 31.90
RHT 160819C00042500 C 08/19/16 42.5 28.30 29.40
RHT 160819C00045000 C 08/19/16 45.0 25.80 26.90
RHT 160819C00050000 C 08/19/16 50.0 20.80 22.00
RHT 160819C00055000 C 08/19/16 55.0 15.90 17.10
RHT 160819C00060000 C 08/19/16 60.0 10.90 13.60
RHT 160819C00062500 C 08/19/16 62.5 8.90 10.10
RHT 160819C00065000 C 08/19/16 65.0 6.80 7.90
RHT 160819C00067500 C 08/19/16 67.5 5.30 6.00
RHT 160819C00070000 C 08/19/16 70.0 3.60 4.00
RHT 160819C00072500 C 08/19/16 72.5 2.40 2.55
RHT 160819C00075000 C 08/19/16 75.0 1.40 1.55
RHT 160819C00077500 C 08/19/16 77.5 0.75 0.90
RHT 160819C00080000 C 08/19/16 80.0 0.40 0.50
RHT 160819C00082500 C 08/19/16 82.5 0.15 0.25
RHT 160819C00085000 C 08/19/16 85.0 0.05 0.50
RHT 160819C00087500 C 08/19/16 87.5 0.00 0.50
RHT 160819C00090000 C 08/19/16 90.0 0.00 0.50
RHT 160819C00095000 C 08/19/16 95.0 0.00 0.05
RHT 160819C00100000 C 08/19/16 100.0 0.00 0.30
RHT 160819C00105000 C 08/19/16 105.0 0.00 0.30
RHT 160819C00110000 C 08/19/16 110.0 0.00 0.30
RHT 160819P00040000 P 08/19/16 40.0 0.00 0.30
RHT 160819P00042500 P 08/19/16 42.5 0.00 0.30
RHT 160819P00045000 P 08/19/16 45.0 0.00 0.30
RHT 160819P00050000 P 08/19/16 50.0 0.00 0.50
RHT 160819P00055000 P 08/19/16 55.0 0.05 0.50
RHT 160819P00060000 P 08/19/16 60.0 0.35 0.75
RHT 160819P00062500 P 08/19/16 62.5 0.55 0.70
RHT 160819P00065000 P 08/19/16 65.0 0.95 1.10
RHT 160819P00067500 P 08/19/16 67.5 1.45 1.60
RHT 160819P00070000 P 08/19/16 70.0 2.25 2.40
RHT 160819P00072500 P 08/19/16 72.5 3.40 3.50
RHT 160819P00075000 P 08/19/16 75.0 4.70 5.70
RHT 160819P00077500 P 08/19/16 77.5 6.40 7.50
RHT 160819P00080000 P 08/19/16 80.0 8.50 9.60
RHT 160819P00082500 P 08/19/16 82.5 10.70 12.30
RHT 160819P00085000 P 08/19/16 85.0 13.20 14.70
RHT 160819P00087500 P 08/19/16 87.5 15.60 16.80
RHT 160819P00090000 P 08/19/16 90.0 18.10 19.30
RHT 160819P00095000 P 08/19/16 95.0 23.10 24.30
RHT 160819P00100000 P 08/19/16 100.0 28.10 29.30
RHT 160819P00105000 P 08/19/16 105.0 33.10 34.30
RHT 160819P00110000 P 08/19/16 110.0 38.10 39.30
RHT 160916C00032500 C 09/16/16 32.5 38.30 39.40
RHT 160916C00035000 C 09/16/16 35.0 35.80 36.90
RHT 160916C00037500 C 09/16/16 37.5 33.30 34.40
RHT 160916C00040000 C 09/16/16 40.0 30.80 31.90
RHT 160916C00042500 C 09/16/16 42.5 28.30 29.50
RHT 160916C00045000 C 09/16/16 45.0 25.90 27.00
RHT 160916C00047500 C 09/16/16 47.5 23.40 24.50
RHT 160916C00050000 C 09/16/16 50.0 20.60 22.20
RHT 160916C00052500 C 09/16/16 52.5 18.50 19.70
RHT 160916C00055000 C 09/16/16 55.0 16.20 17.30
RHT 160916C00057500 C 09/16/16 57.5 13.80 15.00
RHT 160916C00060000 C 09/16/16 60.0 11.60 12.70
RHT 160916C00062500 C 09/16/16 62.5 9.40 10.80
RHT 160916C00065000 C 09/16/16 65.0 7.50 8.40
RHT 160916C00067500 C 09/16/16 67.5 6.00 6.50
RHT 160916C00070000 C 09/16/16 70.0 4.40 4.70
RHT 160916C00072500 C 09/16/16 72.5 3.10 3.30
RHT 160916C00075000 C 09/16/16 75.0 2.00 2.30
RHT 160916C00077500 C 09/16/16 77.5 1.25 1.55
RHT 160916C00080000 C 09/16/16 80.0 0.75 0.95
RHT 160916C00082500 C 09/16/16 82.5 0.40 0.75
RHT 160916C00085000 C 09/16/16 85.0 0.15 0.50
RHT 160916C00087500 C 09/16/16 87.5 0.00 0.25
RHT 160916C00090000 C 09/16/16 90.0 0.00 0.35
RHT 160916C00095000 C 09/16/16 95.0 0.00 0.50
RHT 160916C00100000 C 09/16/16 100.0 0.00 0.30
RHT 160916C00105000 C 09/16/16 105.0 0.00 0.30
RHT 160916C00110000 C 09/16/16 110.0 0.00 0.30
RHT 160916P00032500 P 09/16/16 32.5 0.00 0.30
RHT 160916P00035000 P 09/16/16 35.0 0.00 0.30
RHT 160916P00037500 P 09/16/16 37.5 0.00 0.30
RHT 160916P00040000 P 09/16/16 40.0 0.00 0.30
RHT 160916P00042500 P 09/16/16 42.5 0.00 0.35
RHT 160916P00045000 P 09/16/16 45.0 0.00 0.50
RHT 160916P00047500 P 09/16/16 47.5 0.00 0.50
RHT 160916P00050000 P 09/16/16 50.0 0.00 0.45
RHT 160916P00052500 P 09/16/16 52.5 0.05 0.50
RHT 160916P00055000 P 09/16/16 55.0 0.10 0.65
RHT 160916P00057500 P 09/16/16 57.5 0.30 0.80
RHT 160916P00060000 P 09/16/16 60.0 0.50 1.05
RHT 160916P00062500 P 09/16/16 62.5 0.95 1.40
RHT 160916P00065000 P 09/16/16 65.0 1.40 1.60
RHT 160916P00067500 P 09/16/16 67.5 2.05 2.30
RHT 160916P00070000 P 09/16/16 70.0 2.95 3.20
RHT 160916P00072500 P 09/16/16 72.5 3.90 4.40
RHT 160916P00075000 P 09/16/16 75.0 5.40 6.10
RHT 160916P00077500 P 09/16/16 77.5 7.00 8.00
RHT 160916P00080000 P 09/16/16 80.0 8.90 10.10
RHT 160916P00082500 P 09/16/16 82.5 11.10 12.20
RHT 160916P00085000 P 09/16/16 85.0 13.40 14.50
RHT 160916P00087500 P 09/16/16 87.5 15.70 16.90
RHT 160916P00090000 P 09/16/16 90.0 18.20 19.30
RHT 160916P00095000 P 09/16/16 95.0 23.10 24.30
RHT 160916P00100000 P 09/16/16 100.0 28.10 29.30
RHT 160916P00105000 P 09/16/16 105.0 33.10 34.30
RHT 160916P00110000 P 09/16/16 110.0 38.10 39.30
RHT 161216C00037500 C 12/16/16 37.5 33.50 34.60
RHT 161216C00040000 C 12/16/16 40.0 31.10 32.20
RHT 161216C00042500 C 12/16/16 42.5 28.60 29.80
RHT 161216C00045000 C 12/16/16 45.0 26.20 27.40
RHT 161216C00047500 C 12/16/16 47.5 23.90 25.00
RHT 161216C00050000 C 12/16/16 50.0 21.60 22.70
RHT 161216C00055000 C 12/16/16 55.0 17.10 18.20
RHT 161216C00060000 C 12/16/16 60.0 12.90 14.00
RHT 161216C00062500 C 12/16/16 62.5 11.00 12.30
RHT 161216C00065000 C 12/16/16 65.0 9.30 10.20
RHT 161216C00067500 C 12/16/16 67.5 7.70 8.40
RHT 161216C00070000 C 12/16/16 70.0 6.30 6.90
RHT 161216C00072500 C 12/16/16 72.5 5.00 5.60
RHT 161216C00075000 C 12/16/16 75.0 3.90 4.70
RHT 161216C00077500 C 12/16/16 77.5 3.00 3.60
RHT 161216C00080000 C 12/16/16 80.0 2.20 2.90
RHT 161216C00082500 C 12/16/16 82.5 1.75 2.10
RHT 161216C00085000 C 12/16/16 85.0 1.25 1.70
RHT 161216C00087500 C 12/16/16 87.5 0.90 1.60
RHT 161216C00090000 C 12/16/16 90.0 0.60 1.20
RHT 161216C00095000 C 12/16/16 95.0 0.25 0.60
RHT 161216C00100000 C 12/16/16 100.0 0.00 0.45
RHT 161216C00105000 C 12/16/16 105.0 0.00 0.35
RHT 161216C00110000 C 12/16/16 110.0 0.00 0.30
RHT 161216P00037500 P 12/16/16 37.5 0.00 0.45
RHT 161216P00040000 P 12/16/16 40.0 0.00 0.50
RHT 161216P00042500 P 12/16/16 42.5 0.05 0.55
RHT 161216P00045000 P 12/16/16 45.0 0.15 0.65
RHT 161216P00047500 P 12/16/16 47.5 0.25 0.80
RHT 161216P00050000 P 12/16/16 50.0 0.40 0.95
RHT 161216P00055000 P 12/16/16 55.0 0.90 1.45
RHT 161216P00060000 P 12/16/16 60.0 1.75 2.20
RHT 161216P00062500 P 12/16/16 62.5 2.30 2.65
RHT 161216P00065000 P 12/16/16 65.0 2.95 3.40
RHT 161216P00067500 P 12/16/16 67.5 3.70 4.20
RHT 161216P00070000 P 12/16/16 70.0 4.60 5.20
RHT 161216P00072500 P 12/16/16 72.5 5.80 6.40
RHT 161216P00075000 P 12/16/16 75.0 7.20 8.30
RHT 161216P00077500 P 12/16/16 77.5 8.70 9.80
RHT 161216P00080000 P 12/16/16 80.0 10.60 11.50
RHT 161216P00082500 P 12/16/16 82.5 12.30 13.40
RHT 161216P00085000 P 12/16/16 85.0 14.30 15.50
RHT 161216P00087500 P 12/16/16 87.5 16.40 17.60
RHT 161216P00090000 P 12/16/16 90.0 18.70 19.80
RHT 161216P00095000 P 12/16/16 95.0 23.20 24.80
RHT 161216P00100000 P 12/16/16 100.0 28.20 29.30
RHT 161216P00105000 P 12/16/16 105.0 33.10 34.30
RHT 161216P00110000 P 12/16/16 110.0 38.10 39.30
RHT 170120C00032500 C 01/20/17 32.5 38.50 39.60
RHT 170120C00035000 C 01/20/17 35.0 36.00 37.20
RHT 170120C00037500 C 01/20/17 37.5 33.60 34.70
RHT 170120C00040000 C 01/20/17 40.0 31.20 32.30
RHT 170120C00042500 C 01/20/17 42.5 28.80 29.90
RHT 170120C00045000 C 01/20/17 45.0 26.40 27.60
RHT 170120C00047500 C 01/20/17 47.5 24.10 25.20
RHT 170120C00050000 C 01/20/17 50.0 21.80 23.00
RHT 170120C00052500 C 01/20/17 52.5 19.60 20.70
RHT 170120C00055000 C 01/20/17 55.0 17.50 18.60
RHT 170120C00057500 C 01/20/17 57.5 15.40 16.50
RHT 170120C00060000 C 01/20/17 60.0 13.50 14.50
RHT 170120C00062500 C 01/20/17 62.5 11.80 12.60
RHT 170120C00065000 C 01/20/17 65.0 10.00 10.80
RHT 170120C00067500 C 01/20/17 67.5 8.60 9.10
RHT 170120C00070000 C 01/20/17 70.0 7.10 7.70
RHT 170120C00072500 C 01/20/17 72.5 5.80 6.30
RHT 170120C00075000 C 01/20/17 75.0 4.70 5.20
RHT 170120C00077500 C 01/20/17 77.5 3.70 4.20
RHT 170120C00080000 C 01/20/17 80.0 2.85 3.30
RHT 170120C00082500 C 01/20/17 82.5 2.10 2.60
RHT 170120C00085000 C 01/20/17 85.0 1.65 2.00
RHT 170120C00087500 C 01/20/17 87.5 1.15 1.70
RHT 170120C00090000 C 01/20/17 90.0 0.95 1.50
RHT 170120C00095000 C 01/20/17 95.0 0.50 1.00
RHT 170120C00100000 C 01/20/17 100.0 0.20 0.65
RHT 170120C00105000 C 01/20/17 105.0 0.05 0.50
RHT 170120C00110000 C 01/20/17 110.0 0.00 0.35
RHT 170120C00115000 C 01/20/17 115.0 0.00 0.25
RHT 170120C00120000 C 01/20/17 120.0 0.00 0.20
RHT 170120P00032500 P 01/20/17 32.5 0.00 0.30
RHT 170120P00035000 P 01/20/17 35.0 0.00 0.35
RHT 170120P00037500 P 01/20/17 37.5 0.00 0.45
RHT 170120P00040000 P 01/20/17 40.0 0.10 0.60
RHT 170120P00042500 P 01/20/17 42.5 0.20 0.55
RHT 170120P00045000 P 01/20/17 45.0 0.35 0.80
RHT 170120P00047500 P 01/20/17 47.5 0.50 1.00
RHT 170120P00050000 P 01/20/17 50.0 0.70 1.20
RHT 170120P00052500 P 01/20/17 52.5 0.90 1.45
RHT 170120P00055000 P 01/20/17 55.0 1.25 1.85
RHT 170120P00057500 P 01/20/17 57.5 1.65 2.15
RHT 170120P00060000 P 01/20/17 60.0 2.20 2.50
RHT 170120P00062500 P 01/20/17 62.5 2.95 3.20
RHT 170120P00065000 P 01/20/17 65.0 3.70 4.10
RHT 170120P00067500 P 01/20/17 67.5 4.50 5.00
RHT 170120P00070000 P 01/20/17 70.0 5.60 6.10
RHT 170120P00072500 P 01/20/17 72.5 6.70 7.10
RHT 170120P00075000 P 01/20/17 75.0 8.10 8.50
RHT 170120P00077500 P 01/20/17 77.5 9.50 10.00
RHT 170120P00080000 P 01/20/17 80.0 11.10 11.80
RHT 170120P00082500 P 01/20/17 82.5 12.90 13.60
RHT 170120P00085000 P 01/20/17 85.0 14.90 15.90
RHT 170120P00087500 P 01/20/17 87.5 16.80 18.00
RHT 170120P00090000 P 01/20/17 90.0 19.00 20.10
RHT 170120P00095000 P 01/20/17 95.0 23.50 24.60
RHT 170120P00100000 P 01/20/17 100.0 28.30 29.40
RHT 170120P00105000 P 01/20/17 105.0 33.20 34.30
RHT 170120P00110000 P 01/20/17 110.0 38.10 39.30
RHT 170120P00115000 P 01/20/17 115.0 43.10 44.30
RHT 170120P00120000 P 01/20/17 120.0 48.10 49.30
RHT 180119C00032500 C 01/19/18 32.5 39.10 40.70
RHT 180119C00035000 C 01/19/18 35.0 36.90 38.40
RHT 180119C00037500 C 01/19/18 37.5 34.60 36.20
RHT 180119C00040000 C 01/19/18 40.0 32.40 34.00
RHT 180119C00042500 C 01/19/18 42.5 30.30 31.80
RHT 180119C00045000 C 01/19/18 45.0 27.90 29.50
RHT 180119C00047500 C 01/19/18 47.5 25.00 28.80
RHT 180119C00050000 C 01/19/18 50.0 24.20 25.50
RHT 180119C00052500 C 01/19/18 52.5 22.30 23.80
RHT 180119C00055000 C 01/19/18 55.0 19.50 22.90
RHT 180119C00057500 C 01/19/18 57.5 18.70 20.30
RHT 180119C00060000 C 01/19/18 60.0 17.30 18.60
RHT 180119C00062500 C 01/19/18 62.5 15.70 16.70
RHT 180119C00065000 C 01/19/18 65.0 14.20 15.80
RHT 180119C00067500 C 01/19/18 67.5 12.80 14.40
RHT 180119C00070000 C 01/19/18 70.0 11.70 13.70
RHT 180119C00072500 C 01/19/18 72.5 10.40 11.80
RHT 180119C00075000 C 01/19/18 75.0 9.30 10.70
RHT 180119C00077500 C 01/19/18 77.5 8.10 9.00
RHT 180119C00080000 C 01/19/18 80.0 6.70 8.00
RHT 180119C00082500 C 01/19/18 82.5 5.90 7.20
RHT 180119C00085000 C 01/19/18 85.0 5.10 6.50
RHT 180119C00087500 C 01/19/18 87.5 4.60 5.70
RHT 180119C00090000 C 01/19/18 90.0 4.00 5.10
RHT 180119C00095000 C 01/19/18 95.0 2.90 4.00
RHT 180119C00100000 C 01/19/18 100.0 2.10 3.10
RHT 180119C00105000 C 01/19/18 105.0 1.75 2.75
RHT 180119C00110000 C 01/19/18 110.0 1.25 2.20
RHT 180119C00115000 C 01/19/18 115.0 0.85 1.75
RHT 180119C00120000 C 01/19/18 120.0 0.55 1.40
RHT 180119P00032500 P 01/19/18 32.5 0.40 1.25
RHT 180119P00035000 P 01/19/18 35.0 0.60 1.45
RHT 180119P00037500 P 01/19/18 37.5 0.85 1.70
RHT 180119P00040000 P 01/19/18 40.0 1.10 1.95
RHT 180119P00042500 P 01/19/18 42.5 1.45 2.30
RHT 180119P00045000 P 01/19/18 45.0 1.80 2.40
RHT 180119P00047500 P 01/19/18 47.5 2.20 2.80
RHT 180119P00050000 P 01/19/18 50.0 2.70 3.60
RHT 180119P00052500 P 01/19/18 52.5 3.00 4.00
RHT 180119P00055000 P 01/19/18 55.0 3.70 4.80
RHT 180119P00057500 P 01/19/18 57.5 4.40 5.30
RHT 180119P00060000 P 01/19/18 60.0 5.10 6.20
RHT 180119P00062500 P 01/19/18 62.5 6.20 7.50
RHT 180119P00065000 P 01/19/18 65.0 7.10 8.10
RHT 180119P00067500 P 01/19/18 67.5 8.20 10.10
RHT 180119P00070000 P 01/19/18 70.0 9.40 10.40
RHT 180119P00072500 P 01/19/18 72.5 10.60 11.90
RHT 180119P00075000 P 01/19/18 75.0 12.00 13.30
RHT 180119P00077500 P 01/19/18 77.5 13.30 14.40
RHT 180119P00080000 P 01/19/18 80.0 14.70 15.90
RHT 180119P00082500 P 01/19/18 82.5 16.30 17.50
RHT 180119P00085000 P 01/19/18 85.0 17.70 19.30
RHT 180119P00087500 P 01/19/18 87.5 19.60 21.00
RHT 180119P00090000 P 01/19/18 90.0 21.20 22.90
RHT 180119P00095000 P 01/19/18 95.0 26.10 27.60
RHT 180119P00100000 P 01/19/18 100.0 30.20 31.80
RHT 180119P00105000 P 01/19/18 105.0 34.30 35.80
RHT 180119P00110000 P 01/19/18 110.0 38.80 40.30
RHT 180119P00115000 P 01/19/18 115.0 43.40 45.00
RHT 180119P00120000 P 01/19/18 120.0 47.10 50.30

OPRA data is delayed 15 minutes.