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 Mar 27 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RHT 170331C00060000 C 03/31/17 60.0 21.70 23.50
RHT 170331C00065000 C 03/31/17 65.0 16.20 19.90
RHT 170331C00069000 C 03/31/17 69.0 12.10 16.00
RHT 170331C00070000 C 03/31/17 70.0 11.80 13.60
RHT 170331C00071000 C 03/31/17 71.0 10.00 13.90
RHT 170331C00071500 C 03/31/17 71.5 9.60 13.50
RHT 170331C00072000 C 03/31/17 72.0 9.80 13.10
RHT 170331C00072500 C 03/31/17 72.5 8.60 12.60
RHT 170331C00073000 C 03/31/17 73.0 8.90 12.20
RHT 170331C00073500 C 03/31/17 73.5 7.50 11.70
RHT 170331C00074000 C 03/31/17 74.0 8.20 11.00
RHT 170331C00074500 C 03/31/17 74.5 6.60 10.30
RHT 170331C00075000 C 03/31/17 75.0 7.50 8.60
RHT 170331C00075500 C 03/31/17 75.5 6.80 8.60
RHT 170331C00076000 C 03/31/17 76.0 5.40 8.70
RHT 170331C00076500 C 03/31/17 76.5 5.80 8.20
RHT 170331C00077000 C 03/31/17 77.0 5.80 7.50
RHT 170331C00077500 C 03/31/17 77.5 5.20 7.40
RHT 170331C00078000 C 03/31/17 78.0 5.20 7.00
RHT 170331C00078500 C 03/31/17 78.5 4.70 6.20
RHT 170331C00079000 C 03/31/17 79.0 4.30 5.30
RHT 170331C00079500 C 03/31/17 79.5 4.20 4.90
RHT 170331C00080000 C 03/31/17 80.0 3.90 4.60
RHT 170331C00080500 C 03/31/17 80.5 3.60 4.10
RHT 170331C00081000 C 03/31/17 81.0 3.40 3.90
RHT 170331C00081500 C 03/31/17 81.5 3.10 3.70
RHT 170331C00082000 C 03/31/17 82.0 2.85 3.30
RHT 170331C00082500 C 03/31/17 82.5 2.60 3.10
RHT 170331C00083000 C 03/31/17 83.0 2.35 2.75
RHT 170331C00083500 C 03/31/17 83.5 2.10 2.55
RHT 170331C00084000 C 03/31/17 84.0 1.95 2.35
RHT 170331C00084500 C 03/31/17 84.5 1.85 2.25
RHT 170331C00085000 C 03/31/17 85.0 1.60 2.10
RHT 170331C00085500 C 03/31/17 85.5 1.50 1.85
RHT 170331C00086000 C 03/31/17 86.0 1.50 1.70
RHT 170331C00086500 C 03/31/17 86.5 1.20 1.55
RHT 170331C00087000 C 03/31/17 87.0 1.00 1.45
RHT 170331C00087500 C 03/31/17 87.5 0.90 1.30
RHT 170331C00088000 C 03/31/17 88.0 0.90 1.25
RHT 170331C00088500 C 03/31/17 88.5 0.80 1.05
RHT 170331C00089000 C 03/31/17 89.0 0.60 0.95
RHT 170331C00089500 C 03/31/17 89.5 0.55 0.90
RHT 170331C00090000 C 03/31/17 90.0 0.55 0.80
RHT 170331C00091000 C 03/31/17 91.0 0.40 0.65
RHT 170331C00091500 C 03/31/17 91.5 0.40 0.70
RHT 170331C00092000 C 03/31/17 92.0 0.25 0.65
RHT 170331C00093000 C 03/31/17 93.0 0.20 0.55
RHT 170331C00094000 C 03/31/17 94.0 0.15 0.50
RHT 170331C00095000 C 03/31/17 95.0 0.15 0.25
RHT 170331C00100000 C 03/31/17 100.0 0.00 0.05
RHT 170331C00105000 C 03/31/17 105.0 0.00 0.05
RHT 170331C00110000 C 03/31/17 110.0 0.00 1.90
RHT 170331C00115000 C 03/31/17 115.0 0.00 1.95
RHT 170331C00120000 C 03/31/17 120.0 0.00 1.95
RHT 170331P00060000 P 03/31/17 60.0 0.00 0.05
RHT 170331P00065000 P 03/31/17 65.0 0.00 0.10
RHT 170331P00069000 P 03/31/17 69.0 0.00 0.10
RHT 170331P00070000 P 03/31/17 70.0 0.00 0.10
RHT 170331P00071000 P 03/31/17 71.0 0.05 0.20
RHT 170331P00071500 P 03/31/17 71.5 0.05 0.40
RHT 170331P00072000 P 03/31/17 72.0 0.10 0.25
RHT 170331P00072500 P 03/31/17 72.5 0.15 0.40
RHT 170331P00073000 P 03/31/17 73.0 0.25 0.30
RHT 170331P00073500 P 03/31/17 73.5 0.20 0.50
RHT 170331P00074000 P 03/31/17 74.0 0.25 0.60
RHT 170331P00074500 P 03/31/17 74.5 0.30 0.65
RHT 170331P00075000 P 03/31/17 75.0 0.50 0.60
RHT 170331P00075500 P 03/31/17 75.5 0.40 0.60
RHT 170331P00076000 P 03/31/17 76.0 0.65 0.75
RHT 170331P00076500 P 03/31/17 76.5 0.60 1.00
RHT 170331P00077000 P 03/31/17 77.0 0.80 1.15
RHT 170331P00077500 P 03/31/17 77.5 0.75 1.30
RHT 170331P00078000 P 03/31/17 78.0 1.15 1.40
RHT 170331P00078500 P 03/31/17 78.5 1.05 1.60
RHT 170331P00079000 P 03/31/17 79.0 1.25 1.70
RHT 170331P00079500 P 03/31/17 79.5 1.50 1.95
RHT 170331P00080000 P 03/31/17 80.0 1.75 2.10
RHT 170331P00080500 P 03/31/17 80.5 1.75 2.35
RHT 170331P00081000 P 03/31/17 81.0 2.05 2.50
RHT 170331P00081500 P 03/31/17 81.5 2.20 2.75
RHT 170331P00082000 P 03/31/17 82.0 2.50 3.00
RHT 170331P00082500 P 03/31/17 82.5 3.10 3.40
RHT 170331P00083000 P 03/31/17 83.0 2.90 3.60
RHT 170331P00083500 P 03/31/17 83.5 3.20 3.90
RHT 170331P00084000 P 03/31/17 84.0 3.40 4.30
RHT 170331P00084500 P 03/31/17 84.5 3.80 4.50
RHT 170331P00085000 P 03/31/17 85.0 4.10 4.90
RHT 170331P00085500 P 03/31/17 85.5 4.30 5.20
RHT 170331P00086000 P 03/31/17 86.0 4.80 6.30
RHT 170331P00086500 P 03/31/17 86.5 4.80 6.00
RHT 170331P00087000 P 03/31/17 87.0 4.60 6.60
RHT 170331P00087500 P 03/31/17 87.5 5.00 8.00
RHT 170331P00088000 P 03/31/17 88.0 5.20 8.60
RHT 170331P00088500 P 03/31/17 88.5 6.00 8.20
RHT 170331P00089000 P 03/31/17 89.0 7.10 7.90
RHT 170331P00089500 P 03/31/17 89.5 5.80 9.40
RHT 170331P00090000 P 03/31/17 90.0 7.60 8.90
RHT 170331P00091000 P 03/31/17 91.0 8.10 10.80
RHT 170331P00091500 P 03/31/17 91.5 7.90 10.40
RHT 170331P00092000 P 03/31/17 92.0 9.00 10.90
RHT 170331P00093000 P 03/31/17 93.0 9.80 13.50
RHT 170331P00094000 P 03/31/17 94.0 9.90 13.80
RHT 170331P00095000 P 03/31/17 95.0 10.70 14.90
RHT 170331P00100000 P 03/31/17 100.0 15.70 19.80
RHT 170331P00105000 P 03/31/17 105.0 21.00 25.00
RHT 170331P00110000 P 03/31/17 110.0 25.90 30.00
RHT 170331P00115000 P 03/31/17 115.0 30.90 35.20
RHT 170331P00120000 P 03/31/17 120.0 36.10 39.50
RHT 170407C00050000 C 04/07/17 50.0 31.70 34.40
RHT 170407C00055000 C 04/07/17 55.0 26.20 29.80
RHT 170407C00060000 C 04/07/17 60.0 21.70 24.70
RHT 170407C00065000 C 04/07/17 65.0 16.70 19.90
RHT 170407C00070000 C 04/07/17 70.0 11.30 15.10
RHT 170407C00075000 C 04/07/17 75.0 7.10 9.70
RHT 170407C00076500 C 04/07/17 76.5 6.00 8.40
RHT 170407C00077000 C 04/07/17 77.0 5.40 8.20
RHT 170407C00077500 C 04/07/17 77.5 5.20 8.10
RHT 170407C00078000 C 04/07/17 78.0 4.00 6.90
RHT 170407C00078500 C 04/07/17 78.5 4.50 6.50
RHT 170407C00079000 C 04/07/17 79.0 4.50 6.60
RHT 170407C00079500 C 04/07/17 79.5 4.40 6.10
RHT 170407C00080000 C 04/07/17 80.0 4.10 4.60
RHT 170407C00080500 C 04/07/17 80.5 3.80 4.70
RHT 170407C00081000 C 04/07/17 81.0 3.50 4.00
RHT 170407C00081500 C 04/07/17 81.5 3.30 3.80
RHT 170407C00082000 C 04/07/17 82.0 3.00 3.50
RHT 170407C00082500 C 04/07/17 82.5 2.75 3.30
RHT 170407C00083000 C 04/07/17 83.0 2.60 3.10
RHT 170407C00083500 C 04/07/17 83.5 2.35 2.80
RHT 170407C00084000 C 04/07/17 84.0 2.10 2.60
RHT 170407C00084500 C 04/07/17 84.5 2.00 2.40
RHT 170407C00085000 C 04/07/17 85.0 1.75 2.25
RHT 170407C00085500 C 04/07/17 85.5 1.65 2.15
RHT 170407C00086000 C 04/07/17 86.0 1.50 2.05
RHT 170407C00086500 C 04/07/17 86.5 1.30 1.75
RHT 170407C00087000 C 04/07/17 87.0 1.25 1.60
RHT 170407C00087500 C 04/07/17 87.5 1.10 1.50
RHT 170407C00088000 C 04/07/17 88.0 1.00 1.45
RHT 170407C00088500 C 04/07/17 88.5 1.00 1.40
RHT 170407C00089000 C 04/07/17 89.0 0.90 1.15
RHT 170407C00089500 C 04/07/17 89.5 0.75 1.15
RHT 170407C00090000 C 04/07/17 90.0 0.70 1.00
RHT 170407C00090500 C 04/07/17 90.5 0.65 0.95
RHT 170407C00091000 C 04/07/17 91.0 0.60 0.95
RHT 170407C00091500 C 04/07/17 91.5 0.35 1.25
RHT 170407C00095000 C 04/07/17 95.0 0.15 0.50
RHT 170407C00100000 C 04/07/17 100.0 0.00 0.20
RHT 170407C00105000 C 04/07/17 105.0 0.00 0.15
RHT 170407C00110000 C 04/07/17 110.0 0.00 1.90
RHT 170407C00115000 C 04/07/17 115.0 0.00 1.90
RHT 170407C00120000 C 04/07/17 120.0 0.00 1.90
RHT 170407P00050000 P 04/07/17 50.0 0.00 1.80
RHT 170407P00055000 P 04/07/17 55.0 0.00 1.85
RHT 170407P00060000 P 04/07/17 60.0 0.00 1.90
RHT 170407P00065000 P 04/07/17 65.0 0.00 0.15
RHT 170407P00070000 P 04/07/17 70.0 0.10 0.55
RHT 170407P00075000 P 04/07/17 75.0 0.50 0.75
RHT 170407P00076500 P 04/07/17 76.5 0.75 1.20
RHT 170407P00077000 P 04/07/17 77.0 0.85 1.50
RHT 170407P00077500 P 04/07/17 77.5 0.95 1.50
RHT 170407P00078000 P 04/07/17 78.0 1.10 1.60
RHT 170407P00078500 P 04/07/17 78.5 1.20 1.80
RHT 170407P00079000 P 04/07/17 79.0 1.40 1.95
RHT 170407P00079500 P 04/07/17 79.5 1.90 3.70
RHT 170407P00080000 P 04/07/17 80.0 1.80 2.30
RHT 170407P00080500 P 04/07/17 80.5 1.85 2.60
RHT 170407P00081000 P 04/07/17 81.0 2.15 3.00
RHT 170407P00081500 P 04/07/17 81.5 2.30 3.10
RHT 170407P00082000 P 04/07/17 82.0 2.50 3.30
RHT 170407P00082500 P 04/07/17 82.5 2.90 3.50
RHT 170407P00083000 P 04/07/17 83.0 3.00 3.90
RHT 170407P00083500 P 04/07/17 83.5 3.30 4.40
RHT 170407P00084000 P 04/07/17 84.0 3.50 4.50
RHT 170407P00084500 P 04/07/17 84.5 3.90 6.20
RHT 170407P00085000 P 04/07/17 85.0 4.10 5.20
RHT 170407P00085500 P 04/07/17 85.5 4.60 5.50
RHT 170407P00086000 P 04/07/17 86.0 4.80 5.80
RHT 170407P00086500 P 04/07/17 86.5 5.30 6.80
RHT 170407P00087000 P 04/07/17 87.0 5.20 6.90
RHT 170407P00087500 P 04/07/17 87.5 5.30 7.30
RHT 170407P00088000 P 04/07/17 88.0 5.90 7.40
RHT 170407P00088500 P 04/07/17 88.5 5.40 8.10
RHT 170407P00089000 P 04/07/17 89.0 6.50 8.50
RHT 170407P00089500 P 04/07/17 89.5 6.90 8.90
RHT 170407P00090000 P 04/07/17 90.0 7.10 9.40
RHT 170407P00090500 P 04/07/17 90.5 6.80 10.60
RHT 170407P00091000 P 04/07/17 91.0 7.10 10.40
RHT 170407P00091500 P 04/07/17 91.5 8.60 10.70
RHT 170407P00095000 P 04/07/17 95.0 11.80 15.40
RHT 170407P00100000 P 04/07/17 100.0 15.90 20.20
RHT 170407P00105000 P 04/07/17 105.0 20.90 25.20
RHT 170407P00110000 P 04/07/17 110.0 25.80 30.20
RHT 170407P00115000 P 04/07/17 115.0 30.70 35.10
RHT 170407P00120000 P 04/07/17 120.0 36.20 39.40
RHT 170413C00050000 C 04/13/17 50.0 31.00 34.80
RHT 170413C00055000 C 04/13/17 55.0 26.00 29.90
RHT 170413C00060000 C 04/13/17 60.0 21.00 24.90
RHT 170413C00063000 C 04/13/17 63.0 18.00 22.00
RHT 170413C00063500 C 04/13/17 63.5 17.60 21.40
RHT 170413C00064000 C 04/13/17 64.0 17.20 20.80
RHT 170413C00064500 C 04/13/17 64.5 16.50 20.50
RHT 170413C00065000 C 04/13/17 65.0 16.00 20.00
RHT 170413C00065500 C 04/13/17 65.5 15.50 19.50
RHT 170413C00066000 C 04/13/17 66.0 15.00 19.00
RHT 170413C00066500 C 04/13/17 66.5 14.60 18.40
RHT 170413C00067000 C 04/13/17 67.0 14.10 18.00
RHT 170413C00067500 C 04/13/17 67.5 13.70 17.60
RHT 170413C00068000 C 04/13/17 68.0 13.10 17.10
RHT 170413C00068500 C 04/13/17 68.5 12.80 16.60
RHT 170413C00069000 C 04/13/17 69.0 12.10 16.10
RHT 170413C00069500 C 04/13/17 69.5 11.60 15.60
RHT 170413C00070000 C 04/13/17 70.0 11.20 15.20
RHT 170413C00070500 C 04/13/17 70.5 10.50 14.60
RHT 170413C00071000 C 04/13/17 71.0 10.40 14.10
RHT 170413C00071500 C 04/13/17 71.5 9.90 13.80
RHT 170413C00072000 C 04/13/17 72.0 9.40 13.40
RHT 170413C00072500 C 04/13/17 72.5 9.00 12.90
RHT 170413C00073000 C 04/13/17 73.0 8.40 12.20
RHT 170413C00073500 C 04/13/17 73.5 8.80 11.70
RHT 170413C00074000 C 04/13/17 74.0 8.40 11.10
RHT 170413C00074500 C 04/13/17 74.5 7.10 11.00
RHT 170413C00075000 C 04/13/17 75.0 7.50 10.70
RHT 170413C00075500 C 04/13/17 75.5 6.80 9.90
RHT 170413C00076000 C 04/13/17 76.0 6.30 9.50
RHT 170413C00076500 C 04/13/17 76.5 5.40 9.00
RHT 170413C00077000 C 04/13/17 77.0 6.00 8.60
RHT 170413C00077500 C 04/13/17 77.5 5.50 8.50
RHT 170413C00078000 C 04/13/17 78.0 5.10 8.30
RHT 170413C00078500 C 04/13/17 78.5 4.80 7.60
RHT 170413C00079000 C 04/13/17 79.0 4.80 6.80
RHT 170413C00079500 C 04/13/17 79.5 4.30 6.50
RHT 170413C00080000 C 04/13/17 80.0 4.20 4.70
RHT 170413C00080500 C 04/13/17 80.5 3.90 4.90
RHT 170413C00081000 C 04/13/17 81.0 3.60 4.20
RHT 170413C00081500 C 04/13/17 81.5 3.40 4.00
RHT 170413C00082000 C 04/13/17 82.0 3.20 3.60
RHT 170413C00082500 C 04/13/17 82.5 2.95 3.40
RHT 170413C00083000 C 04/13/17 83.0 2.75 3.20
RHT 170413C00083500 C 04/13/17 83.5 2.50 3.00
RHT 170413C00084000 C 04/13/17 84.0 2.30 2.85
RHT 170413C00084500 C 04/13/17 84.5 2.00 2.60
RHT 170413C00085000 C 04/13/17 85.0 1.85 2.80
RHT 170413C00085500 C 04/13/17 85.5 1.80 2.30
RHT 170413C00086000 C 04/13/17 86.0 1.65 2.20
RHT 170413C00086500 C 04/13/17 86.5 1.50 3.20
RHT 170413C00087000 C 04/13/17 87.0 1.30 2.55
RHT 170413C00087500 C 04/13/17 87.5 1.15 1.75
RHT 170413C00088000 C 04/13/17 88.0 1.10 1.50
RHT 170413C00088500 C 04/13/17 88.5 0.95 1.45
RHT 170413C00089000 C 04/13/17 89.0 0.90 1.45
RHT 170413C00089500 C 04/13/17 89.5 0.75 1.55
RHT 170413C00090000 C 04/13/17 90.0 0.75 2.05
RHT 170413C00091000 C 04/13/17 91.0 0.60 1.05
RHT 170413C00091500 C 04/13/17 91.5 0.35 1.05
RHT 170413C00095000 C 04/13/17 95.0 0.10 2.30
RHT 170413C00100000 C 04/13/17 100.0 0.00 0.65
RHT 170413C00105000 C 04/13/17 105.0 0.00 0.40
RHT 170413C00110000 C 04/13/17 110.0 0.00 1.90
RHT 170413C00115000 C 04/13/17 115.0 0.00 1.90
RHT 170413P00050000 P 04/13/17 50.0 0.00 1.95
RHT 170413P00055000 P 04/13/17 55.0 0.00 1.90
RHT 170413P00060000 P 04/13/17 60.0 0.00 2.05
RHT 170413P00063000 P 04/13/17 63.0 0.00 1.85
RHT 170413P00063500 P 04/13/17 63.5 0.00 1.85
RHT 170413P00064000 P 04/13/17 64.0 0.00 1.85
RHT 170413P00064500 P 04/13/17 64.5 0.00 0.50
RHT 170413P00065000 P 04/13/17 65.0 0.00 0.90
RHT 170413P00065500 P 04/13/17 65.5 0.00 1.85
RHT 170413P00066000 P 04/13/17 66.0 0.00 1.90
RHT 170413P00066500 P 04/13/17 66.5 0.00 1.95
RHT 170413P00067000 P 04/13/17 67.0 0.00 1.90
RHT 170413P00067500 P 04/13/17 67.5 0.00 1.90
RHT 170413P00068000 P 04/13/17 68.0 0.00 2.00
RHT 170413P00068500 P 04/13/17 68.5 0.00 2.00
RHT 170413P00069000 P 04/13/17 69.0 0.00 2.00
RHT 170413P00069500 P 04/13/17 69.5 0.10 2.00
RHT 170413P00070000 P 04/13/17 70.0 0.10 1.00
RHT 170413P00070500 P 04/13/17 70.5 0.10 2.25
RHT 170413P00071000 P 04/13/17 71.0 0.10 2.05
RHT 170413P00071500 P 04/13/17 71.5 0.15 2.10
RHT 170413P00072000 P 04/13/17 72.0 0.20 0.75
RHT 170413P00072500 P 04/13/17 72.5 0.25 2.30
RHT 170413P00073000 P 04/13/17 73.0 0.25 2.20
RHT 170413P00073500 P 04/13/17 73.5 0.30 2.25
RHT 170413P00074000 P 04/13/17 74.0 0.30 2.50
RHT 170413P00074500 P 04/13/17 74.5 0.45 2.25
RHT 170413P00075000 P 04/13/17 75.0 0.60 1.05
RHT 170413P00075500 P 04/13/17 75.5 0.60 1.05
RHT 170413P00076000 P 04/13/17 76.0 0.50 1.20
RHT 170413P00076500 P 04/13/17 76.5 0.80 1.30
RHT 170413P00077000 P 04/13/17 77.0 0.85 1.45
RHT 170413P00077500 P 04/13/17 77.5 1.00 1.60
RHT 170413P00078000 P 04/13/17 78.0 1.20 1.75
RHT 170413P00078500 P 04/13/17 78.5 1.00 1.95
RHT 170413P00079000 P 04/13/17 79.0 1.45 2.05
RHT 170413P00079500 P 04/13/17 79.5 1.60 2.25
RHT 170413P00080000 P 04/13/17 80.0 1.80 2.45
RHT 170413P00080500 P 04/13/17 80.5 2.05 3.20
RHT 170413P00081000 P 04/13/17 81.0 2.15 3.00
RHT 170413P00081500 P 04/13/17 81.5 2.40 3.20
RHT 170413P00082000 P 04/13/17 82.0 2.65 3.40
RHT 170413P00082500 P 04/13/17 82.5 2.90 3.70
RHT 170413P00083000 P 04/13/17 83.0 3.20 4.00
RHT 170413P00083500 P 04/13/17 83.5 3.30 4.30
RHT 170413P00084000 P 04/13/17 84.0 3.60 4.60
RHT 170413P00084500 P 04/13/17 84.5 3.90 4.90
RHT 170413P00085000 P 04/13/17 85.0 4.20 5.30
RHT 170413P00085500 P 04/13/17 85.5 4.60 7.00
RHT 170413P00086000 P 04/13/17 86.0 4.80 6.00
RHT 170413P00086500 P 04/13/17 86.5 4.40 6.70
RHT 170413P00087000 P 04/13/17 87.0 4.30 6.90
RHT 170413P00087500 P 04/13/17 87.5 4.10 7.80
RHT 170413P00088000 P 04/13/17 88.0 4.60 8.30
RHT 170413P00088500 P 04/13/17 88.5 4.90 8.70
RHT 170413P00089000 P 04/13/17 89.0 5.30 9.00
RHT 170413P00089500 P 04/13/17 89.5 7.00 9.10
RHT 170413P00090000 P 04/13/17 90.0 6.10 9.70
RHT 170413P00091000 P 04/13/17 91.0 8.30 10.90
RHT 170413P00091500 P 04/13/17 91.5 7.40 10.90
RHT 170413P00095000 P 04/13/17 95.0 10.80 14.20
RHT 170413P00100000 P 04/13/17 100.0 15.60 19.90
RHT 170413P00105000 P 04/13/17 105.0 20.30 24.70
RHT 170413P00110000 P 04/13/17 110.0 25.20 29.50
RHT 170413P00115000 P 04/13/17 115.0 30.50 34.10
RHT 170421C00042500 C 04/21/17 42.5 39.00 42.30
RHT 170421C00045000 C 04/21/17 45.0 35.80 39.70
RHT 170421C00050000 C 04/21/17 50.0 30.60 34.70
RHT 170421C00055000 C 04/21/17 55.0 26.10 29.70
RHT 170421C00060000 C 04/21/17 60.0 21.50 24.80
RHT 170421C00065000 C 04/21/17 65.0 16.10 20.00
RHT 170421C00070000 C 04/21/17 70.0 11.70 14.90
RHT 170421C00072000 C 04/21/17 72.0 10.10 13.00
RHT 170421C00072500 C 04/21/17 72.5 9.40 12.70
RHT 170421C00073000 C 04/21/17 73.0 8.80 12.20
RHT 170421C00074000 C 04/21/17 74.0 8.00 11.00
RHT 170421C00075000 C 04/21/17 75.0 7.30 10.40
RHT 170421C00075500 C 04/21/17 75.5 6.70 10.10
RHT 170421C00076000 C 04/21/17 76.0 6.60 9.60
RHT 170421C00076500 C 04/21/17 76.5 5.80 9.20
RHT 170421C00077000 C 04/21/17 77.0 5.60 8.80
RHT 170421C00077500 C 04/21/17 77.5 5.70 7.80
RHT 170421C00078000 C 04/21/17 78.0 5.00 8.20
RHT 170421C00078500 C 04/21/17 78.5 4.80 7.90
RHT 170421C00079000 C 04/21/17 79.0 4.90 6.90
RHT 170421C00079500 C 04/21/17 79.5 4.60 6.20
RHT 170421C00080000 C 04/21/17 80.0 4.50 5.00
RHT 170421C00080500 C 04/21/17 80.5 4.20 4.90
RHT 170421C00081000 C 04/21/17 81.0 3.90 4.40
RHT 170421C00081500 C 04/21/17 81.5 3.60 4.10
RHT 170421C00082000 C 04/21/17 82.0 3.40 3.80
RHT 170421C00082500 C 04/21/17 82.5 3.20 3.50
RHT 170421C00083000 C 04/21/17 83.0 2.95 3.30
RHT 170421C00083500 C 04/21/17 83.5 2.70 3.10
RHT 170421C00084000 C 04/21/17 84.0 2.55 2.90
RHT 170421C00084500 C 04/21/17 84.5 2.30 3.00
RHT 170421C00085000 C 04/21/17 85.0 2.20 2.60
RHT 170421C00085500 C 04/21/17 85.5 2.00 2.55
RHT 170421C00086000 C 04/21/17 86.0 1.85 2.15
RHT 170421C00086500 C 04/21/17 86.5 1.65 2.50
RHT 170421C00087000 C 04/21/17 87.0 1.55 1.90
RHT 170421C00087500 C 04/21/17 87.5 1.45 2.45
RHT 170421C00088000 C 04/21/17 88.0 1.30 1.70
RHT 170421C00088500 C 04/21/17 88.5 1.10 1.55
RHT 170421C00089000 C 04/21/17 89.0 1.10 2.40
RHT 170421C00089500 C 04/21/17 89.5 1.00 1.35
RHT 170421C00090000 C 04/21/17 90.0 0.95 1.30
RHT 170421C00091000 C 04/21/17 91.0 0.75 1.65
RHT 170421C00091500 C 04/21/17 91.5 0.00 1.80
RHT 170421C00092000 C 04/21/17 92.0 0.45 1.65
RHT 170421C00092500 C 04/21/17 92.5 0.40 1.20
RHT 170421C00093000 C 04/21/17 93.0 0.45 1.55
RHT 170421C00094000 C 04/21/17 94.0 0.30 2.45
RHT 170421C00095000 C 04/21/17 95.0 0.25 0.80
RHT 170421C00100000 C 04/21/17 100.0 0.05 0.20
RHT 170421C00105000 C 04/21/17 105.0 0.00 0.30
RHT 170421C00110000 C 04/21/17 110.0 0.00 0.90
RHT 170421C00115000 C 04/21/17 115.0 0.00 0.05
RHT 170421C00120000 C 04/21/17 120.0 0.00 0.30
RHT 170421P00042500 P 04/21/17 42.5 0.00 1.65
RHT 170421P00045000 P 04/21/17 45.0 0.00 1.65
RHT 170421P00050000 P 04/21/17 50.0 0.00 1.65
RHT 170421P00055000 P 04/21/17 55.0 0.00 0.30
RHT 170421P00060000 P 04/21/17 60.0 0.00 0.05
RHT 170421P00065000 P 04/21/17 65.0 0.00 0.25
RHT 170421P00070000 P 04/21/17 70.0 0.05 2.15
RHT 170421P00072000 P 04/21/17 72.0 0.30 0.65
RHT 170421P00072500 P 04/21/17 72.5 0.05 1.00
RHT 170421P00073000 P 04/21/17 73.0 0.35 2.25
RHT 170421P00074000 P 04/21/17 74.0 0.45 1.45
RHT 170421P00075000 P 04/21/17 75.0 0.70 1.05
RHT 170421P00075500 P 04/21/17 75.5 0.70 1.20
RHT 170421P00076000 P 04/21/17 76.0 0.80 1.05
RHT 170421P00076500 P 04/21/17 76.5 0.95 1.50
RHT 170421P00077000 P 04/21/17 77.0 1.20 1.60
RHT 170421P00077500 P 04/21/17 77.5 1.15 1.70
RHT 170421P00078000 P 04/21/17 78.0 1.30 2.20
RHT 170421P00078500 P 04/21/17 78.5 1.40 2.05
RHT 170421P00079000 P 04/21/17 79.0 1.55 2.25
RHT 170421P00079500 P 04/21/17 79.5 1.55 2.50
RHT 170421P00080000 P 04/21/17 80.0 2.00 2.50
RHT 170421P00080500 P 04/21/17 80.5 2.10 4.20
RHT 170421P00081000 P 04/21/17 81.0 2.45 3.10
RHT 170421P00081500 P 04/21/17 81.5 2.50 3.30
RHT 170421P00082000 P 04/21/17 82.0 3.00 3.60
RHT 170421P00082500 P 04/21/17 82.5 3.10 3.50
RHT 170421P00083000 P 04/21/17 83.0 3.30 4.10
RHT 170421P00083500 P 04/21/17 83.5 3.50 4.40
RHT 170421P00084000 P 04/21/17 84.0 3.70 4.70
RHT 170421P00084500 P 04/21/17 84.5 4.10 5.10
RHT 170421P00085000 P 04/21/17 85.0 4.40 5.40
RHT 170421P00085500 P 04/21/17 85.5 4.70 7.00
RHT 170421P00086000 P 04/21/17 86.0 4.80 6.00
RHT 170421P00086500 P 04/21/17 86.5 3.90 6.80
RHT 170421P00087000 P 04/21/17 87.0 4.10 7.00
RHT 170421P00087500 P 04/21/17 87.5 5.80 7.30
RHT 170421P00088000 P 04/21/17 88.0 6.10 8.50
RHT 170421P00088500 P 04/21/17 88.5 6.50 8.80
RHT 170421P00089000 P 04/21/17 89.0 6.90 8.90
RHT 170421P00089500 P 04/21/17 89.5 6.00 9.70
RHT 170421P00090000 P 04/21/17 90.0 7.60 9.70
RHT 170421P00091000 P 04/21/17 91.0 8.50 10.60
RHT 170421P00091500 P 04/21/17 91.5 8.70 10.90
RHT 170421P00092000 P 04/21/17 92.0 9.20 11.60
RHT 170421P00092500 P 04/21/17 92.5 9.60 11.90
RHT 170421P00093000 P 04/21/17 93.0 9.00 12.50
RHT 170421P00094000 P 04/21/17 94.0 10.90 13.00
RHT 170421P00095000 P 04/21/17 95.0 12.00 14.20
RHT 170421P00100000 P 04/21/17 100.0 15.80 20.10
RHT 170421P00105000 P 04/21/17 105.0 20.20 24.70
RHT 170421P00110000 P 04/21/17 110.0 25.20 29.70
RHT 170421P00115000 P 04/21/17 115.0 30.20 34.70
RHT 170421P00120000 P 04/21/17 120.0 36.30 39.90
RHT 170428C00050000 C 04/28/17 50.0 31.00 34.90
RHT 170428C00055000 C 04/28/17 55.0 26.10 29.80
RHT 170428C00060000 C 04/28/17 60.0 21.10 24.90
RHT 170428C00065000 C 04/28/17 65.0 16.10 20.10
RHT 170428C00067500 C 04/28/17 67.5 13.80 17.70
RHT 170428C00068000 C 04/28/17 68.0 13.40 17.20
RHT 170428C00068500 C 04/28/17 68.5 12.70 16.70
RHT 170428C00069000 C 04/28/17 69.0 12.40 16.10
RHT 170428C00069500 C 04/28/17 69.5 11.90 15.80
RHT 170428C00070000 C 04/28/17 70.0 11.30 15.20
RHT 170428C00070500 C 04/28/17 70.5 10.80 14.90
RHT 170428C00071000 C 04/28/17 71.0 10.40 14.50
RHT 170428C00071500 C 04/28/17 71.5 9.90 13.80
RHT 170428C00072000 C 04/28/17 72.0 9.50 13.40
RHT 170428C00072500 C 04/28/17 72.5 9.60 12.80
RHT 170428C00073000 C 04/28/17 73.0 9.40 12.50
RHT 170428C00073500 C 04/28/17 73.5 9.00 11.30
RHT 170428C00074000 C 04/28/17 74.0 8.60 11.10
RHT 170428C00074500 C 04/28/17 74.5 8.30 10.60
RHT 170428C00075000 C 04/28/17 75.0 7.80 10.10
RHT 170428C00075500 C 04/28/17 75.5 7.50 9.90
RHT 170428C00076000 C 04/28/17 76.0 7.10 9.30
RHT 170428C00076500 C 04/28/17 76.5 6.00 9.50
RHT 170428C00077000 C 04/28/17 77.0 6.20 9.00
RHT 170428C00077500 C 04/28/17 77.5 5.80 8.00
RHT 170428C00078000 C 04/28/17 78.0 5.50 8.20
RHT 170428C00078500 C 04/28/17 78.5 5.20 7.90
RHT 170428C00079000 C 04/28/17 79.0 4.90 7.80
RHT 170428C00079500 C 04/28/17 79.5 4.60 7.50
RHT 170428C00080000 C 04/28/17 80.0 4.60 6.20
RHT 170428C00080500 C 04/28/17 80.5 4.00 6.80
RHT 170428C00081000 C 04/28/17 81.0 4.00 4.60
RHT 170428C00081500 C 04/28/17 81.5 3.70 4.30
RHT 170428C00082000 C 04/28/17 82.0 3.50 4.00
RHT 170428C00082500 C 04/28/17 82.5 3.30 3.80
RHT 170428C00083000 C 04/28/17 83.0 3.00 3.80
RHT 170428C00083500 C 04/28/17 83.5 2.80 5.00
RHT 170428C00084000 C 04/28/17 84.0 2.30 5.00
RHT 170428C00084500 C 04/28/17 84.5 2.25 4.30
RHT 170428C00085000 C 04/28/17 85.0 2.25 2.90
RHT 170428C00085500 C 04/28/17 85.5 2.10 2.85
RHT 170428C00086000 C 04/28/17 86.0 1.85 2.45
RHT 170428C00086500 C 04/28/17 86.5 1.55 4.90
RHT 170428C00087000 C 04/28/17 87.0 1.50 2.35
RHT 170428C00087500 C 04/28/17 87.5 1.50 2.15
RHT 170428C00088000 C 04/28/17 88.0 1.40 2.00
RHT 170428C00088500 C 04/28/17 88.5 1.25 1.95
RHT 170428C00089000 C 04/28/17 89.0 1.15 1.70
RHT 170428C00089500 C 04/28/17 89.5 0.95 1.60
RHT 170428C00090000 C 04/28/17 90.0 1.00 1.50
RHT 170428C00091000 C 04/28/17 91.0 0.70 2.60
RHT 170428C00091500 C 04/28/17 91.5 0.75 2.85
RHT 170428C00092000 C 04/28/17 92.0 0.40 2.85
RHT 170428C00093000 C 04/28/17 93.0 0.45 2.45
RHT 170428C00094000 C 04/28/17 94.0 0.25 2.55
RHT 170428C00095000 C 04/28/17 95.0 0.20 2.50
RHT 170428C00100000 C 04/28/17 100.0 0.10 0.65
RHT 170428C00105000 C 04/28/17 105.0 0.00 0.40
RHT 170428C00110000 C 04/28/17 110.0 0.00 2.00
RHT 170428C00115000 C 04/28/17 115.0 0.00 2.00
RHT 170428P00050000 P 04/28/17 50.0 0.00 1.65
RHT 170428P00055000 P 04/28/17 55.0 0.00 1.65
RHT 170428P00060000 P 04/28/17 60.0 0.00 1.65
RHT 170428P00065000 P 04/28/17 65.0 0.00 0.60
RHT 170428P00067500 P 04/28/17 67.5 0.00 1.80
RHT 170428P00068000 P 04/28/17 68.0 0.00 1.80
RHT 170428P00068500 P 04/28/17 68.5 0.05 1.85
RHT 170428P00069000 P 04/28/17 69.0 0.10 2.15
RHT 170428P00069500 P 04/28/17 69.5 0.10 1.90
RHT 170428P00070000 P 04/28/17 70.0 0.20 0.70
RHT 170428P00070500 P 04/28/17 70.5 0.15 2.15
RHT 170428P00071000 P 04/28/17 71.0 0.20 2.40
RHT 170428P00071500 P 04/28/17 71.5 0.30 2.40
RHT 170428P00072000 P 04/28/17 72.0 0.30 2.40
RHT 170428P00072500 P 04/28/17 72.5 0.35 2.45
RHT 170428P00073000 P 04/28/17 73.0 0.40 2.50
RHT 170428P00073500 P 04/28/17 73.5 0.50 2.60
RHT 170428P00074000 P 04/28/17 74.0 0.50 2.50
RHT 170428P00074500 P 04/28/17 74.5 0.05 1.40
RHT 170428P00075000 P 04/28/17 75.0 0.60 1.35
RHT 170428P00075500 P 04/28/17 75.5 0.75 1.40
RHT 170428P00076000 P 04/28/17 76.0 0.65 3.10
RHT 170428P00076500 P 04/28/17 76.5 0.25 1.60
RHT 170428P00077000 P 04/28/17 77.0 0.75 1.80
RHT 170428P00077500 P 04/28/17 77.5 0.25 1.95
RHT 170428P00078000 P 04/28/17 78.0 0.85 2.20
RHT 170428P00078500 P 04/28/17 78.5 1.50 2.20
RHT 170428P00079000 P 04/28/17 79.0 1.20 2.50
RHT 170428P00079500 P 04/28/17 79.5 0.75 2.65
RHT 170428P00080000 P 04/28/17 80.0 1.70 2.85
RHT 170428P00080500 P 04/28/17 80.5 2.15 3.00
RHT 170428P00081000 P 04/28/17 81.0 2.35 3.30
RHT 170428P00081500 P 04/28/17 81.5 2.50 3.50
RHT 170428P00082000 P 04/28/17 82.0 2.70 3.80
RHT 170428P00082500 P 04/28/17 82.5 3.00 4.10
RHT 170428P00083000 P 04/28/17 83.0 3.20 4.30
RHT 170428P00083500 P 04/28/17 83.5 3.50 5.20
RHT 170428P00084000 P 04/28/17 84.0 3.80 5.80
RHT 170428P00084500 P 04/28/17 84.5 3.80 6.10
RHT 170428P00085000 P 04/28/17 85.0 4.20 6.60
RHT 170428P00085500 P 04/28/17 85.5 4.60 5.90
RHT 170428P00086000 P 04/28/17 86.0 4.90 6.20
RHT 170428P00086500 P 04/28/17 86.5 5.20 7.10
RHT 170428P00087000 P 04/28/17 87.0 5.60 7.90
RHT 170428P00087500 P 04/28/17 87.5 5.90 7.60
RHT 170428P00088000 P 04/28/17 88.0 6.30 8.00
RHT 170428P00088500 P 04/28/17 88.5 6.60 8.50
RHT 170428P00089000 P 04/28/17 89.0 6.90 8.80
RHT 170428P00089500 P 04/28/17 89.5 7.30 9.40
RHT 170428P00090000 P 04/28/17 90.0 7.70 9.80
RHT 170428P00091000 P 04/28/17 91.0 8.40 10.50
RHT 170428P00091500 P 04/28/17 91.5 8.80 11.00
RHT 170428P00092000 P 04/28/17 92.0 8.10 11.50
RHT 170428P00093000 P 04/28/17 93.0 10.10 12.30
RHT 170428P00094000 P 04/28/17 94.0 9.80 13.40
RHT 170428P00095000 P 04/28/17 95.0 11.70 14.50
RHT 170428P00100000 P 04/28/17 100.0 15.60 19.90
RHT 170428P00105000 P 04/28/17 105.0 20.30 24.70
RHT 170428P00110000 P 04/28/17 110.0 25.30 29.70
RHT 170428P00115000 P 04/28/17 115.0 30.60 34.10
RHT 170505C00050000 C 05/05/17 50.0 31.30 34.70
RHT 170505C00055000 C 05/05/17 55.0 26.00 29.80
RHT 170505C00060000 C 05/05/17 60.0 21.10 25.00
RHT 170505C00065000 C 05/05/17 65.0 16.10 20.10
RHT 170505C00067500 C 05/05/17 67.5 13.70 17.70
RHT 170505C00068000 C 05/05/17 68.0 13.10 17.30
RHT 170505C00068500 C 05/05/17 68.5 13.10 16.90
RHT 170505C00069000 C 05/05/17 69.0 12.30 16.20
RHT 170505C00069500 C 05/05/17 69.5 11.80 15.90
RHT 170505C00070000 C 05/05/17 70.0 11.40 15.50
RHT 170505C00070500 C 05/05/17 70.5 11.40 14.80
RHT 170505C00071000 C 05/05/17 71.0 11.10 14.30
RHT 170505C00071500 C 05/05/17 71.5 10.00 13.90
RHT 170505C00072000 C 05/05/17 72.0 10.30 13.30
RHT 170505C00072500 C 05/05/17 72.5 9.90 12.90
RHT 170505C00073000 C 05/05/17 73.0 9.50 12.50
RHT 170505C00073500 C 05/05/17 73.5 9.10 11.60
RHT 170505C00074000 C 05/05/17 74.0 7.80 11.40
RHT 170505C00074500 C 05/05/17 74.5 8.20 11.20
RHT 170505C00075000 C 05/05/17 75.0 7.50 10.80
RHT 170505C00075500 C 05/05/17 75.5 7.30 10.40
RHT 170505C00076000 C 05/05/17 76.0 6.80 9.90
RHT 170505C00076500 C 05/05/17 76.5 6.90 9.90
RHT 170505C00077000 C 05/05/17 77.0 5.40 9.40
RHT 170505C00077500 C 05/05/17 77.5 5.10 9.00
RHT 170505C00078000 C 05/05/17 78.0 5.90 8.30
RHT 170505C00078500 C 05/05/17 78.5 5.60 6.70
RHT 170505C00079000 C 05/05/17 79.0 5.20 7.10
RHT 170505C00079500 C 05/05/17 79.5 4.90 6.70
RHT 170505C00080000 C 05/05/17 80.0 4.50 6.50
RHT 170505C00080500 C 05/05/17 80.5 4.40 6.40
RHT 170505C00081000 C 05/05/17 81.0 4.20 4.70
RHT 170505C00081500 C 05/05/17 81.5 3.90 4.50
RHT 170505C00082000 C 05/05/17 82.0 3.60 4.20
RHT 170505C00082500 C 05/05/17 82.5 3.40 4.00
RHT 170505C00083000 C 05/05/17 83.0 3.10 4.00
RHT 170505C00083500 C 05/05/17 83.5 2.85 3.50
RHT 170505C00084000 C 05/05/17 84.0 2.80 3.40
RHT 170505C00084500 C 05/05/17 84.5 2.55 3.10
RHT 170505C00085000 C 05/05/17 85.0 2.40 3.10
RHT 170505C00085500 C 05/05/17 85.5 2.15 2.75
RHT 170505C00086000 C 05/05/17 86.0 1.85 2.80
RHT 170505C00086500 C 05/05/17 86.5 1.65 3.10
RHT 170505C00087000 C 05/05/17 87.0 1.55 5.00
RHT 170505C00087500 C 05/05/17 87.5 1.60 2.35
RHT 170505C00088000 C 05/05/17 88.0 1.40 1.95
RHT 170505C00088500 C 05/05/17 88.5 1.20 2.45
RHT 170505C00089000 C 05/05/17 89.0 1.15 1.65
RHT 170505C00090000 C 05/05/17 90.0 1.25 1.60
RHT 170505C00091000 C 05/05/17 91.0 0.75 3.20
RHT 170505C00091500 C 05/05/17 91.5 0.65 3.10
RHT 170505C00092000 C 05/05/17 92.0 0.55 2.75
RHT 170505C00093000 C 05/05/17 93.0 0.60 2.75
RHT 170505C00094000 C 05/05/17 94.0 0.30 2.50
RHT 170505C00095000 C 05/05/17 95.0 0.30 1.20
RHT 170505C00096000 C 05/05/17 96.0 0.20 2.40
RHT 170505C00100000 C 05/05/17 100.0 0.10 0.50
RHT 170505C00105000 C 05/05/17 105.0 0.00 1.65
RHT 170505C00110000 C 05/05/17 110.0 0.00 2.00
RHT 170505C00115000 C 05/05/17 115.0 0.00 2.00
RHT 170505P00050000 P 05/05/17 50.0 0.00 1.95
RHT 170505P00055000 P 05/05/17 55.0 0.00 1.60
RHT 170505P00060000 P 05/05/17 60.0 0.00 2.00
RHT 170505P00065000 P 05/05/17 65.0 0.00 0.60
RHT 170505P00067500 P 05/05/17 67.5 0.15 0.65
RHT 170505P00068000 P 05/05/17 68.0 0.10 2.15
RHT 170505P00068500 P 05/05/17 68.5 0.10 2.10
RHT 170505P00069000 P 05/05/17 69.0 0.15 2.10
RHT 170505P00069500 P 05/05/17 69.5 0.15 2.15
RHT 170505P00070000 P 05/05/17 70.0 0.00 2.35
RHT 170505P00070500 P 05/05/17 70.5 0.30 2.30
RHT 170505P00071000 P 05/05/17 71.0 0.30 2.20
RHT 170505P00071500 P 05/05/17 71.5 0.35 2.30
RHT 170505P00072000 P 05/05/17 72.0 0.40 2.50
RHT 170505P00072500 P 05/05/17 72.5 0.45 2.50
RHT 170505P00073000 P 05/05/17 73.0 0.35 2.60
RHT 170505P00073500 P 05/05/17 73.5 0.55 2.65
RHT 170505P00074000 P 05/05/17 74.0 0.60 2.15
RHT 170505P00074500 P 05/05/17 74.5 0.70 2.65
RHT 170505P00075000 P 05/05/17 75.0 0.80 1.75
RHT 170505P00075500 P 05/05/17 75.5 0.00 2.85
RHT 170505P00076000 P 05/05/17 76.0 0.85 2.95
RHT 170505P00076500 P 05/05/17 76.5 1.10 1.70
RHT 170505P00077000 P 05/05/17 77.0 0.80 3.20
RHT 170505P00077500 P 05/05/17 77.5 1.35 2.00
RHT 170505P00078000 P 05/05/17 78.0 1.45 2.15
RHT 170505P00078500 P 05/05/17 78.5 1.60 2.35
RHT 170505P00079000 P 05/05/17 79.0 1.50 2.55
RHT 170505P00079500 P 05/05/17 79.5 1.70 2.80
RHT 170505P00080000 P 05/05/17 80.0 1.90 2.95
RHT 170505P00080500 P 05/05/17 80.5 2.15 3.20
RHT 170505P00081000 P 05/05/17 81.0 2.25 3.40
RHT 170505P00081500 P 05/05/17 81.5 2.45 3.60
RHT 170505P00082000 P 05/05/17 82.0 2.70 3.90
RHT 170505P00082500 P 05/05/17 82.5 3.00 4.20
RHT 170505P00083000 P 05/05/17 83.0 3.00 4.40
RHT 170505P00083500 P 05/05/17 83.5 3.40 4.80
RHT 170505P00084000 P 05/05/17 84.0 3.70 5.00
RHT 170505P00084500 P 05/05/17 84.5 4.20 5.30
RHT 170505P00085000 P 05/05/17 85.0 4.30 5.80
RHT 170505P00085500 P 05/05/17 85.5 4.70 5.90
RHT 170505P00086000 P 05/05/17 86.0 5.10 6.20
RHT 170505P00086500 P 05/05/17 86.5 5.30 7.60
RHT 170505P00087000 P 05/05/17 87.0 5.70 8.00
RHT 170505P00087500 P 05/05/17 87.5 6.00 7.80
RHT 170505P00088000 P 05/05/17 88.0 6.40 8.40
RHT 170505P00088500 P 05/05/17 88.5 5.50 9.00
RHT 170505P00089000 P 05/05/17 89.0 7.10 10.10
RHT 170505P00090000 P 05/05/17 90.0 6.70 10.20
RHT 170505P00091000 P 05/05/17 91.0 7.50 10.80
RHT 170505P00091500 P 05/05/17 91.5 7.80 11.40
RHT 170505P00092000 P 05/05/17 92.0 8.20 11.80
RHT 170505P00093000 P 05/05/17 93.0 9.00 12.60
RHT 170505P00094000 P 05/05/17 94.0 11.10 13.30
RHT 170505P00095000 P 05/05/17 95.0 11.70 14.20
RHT 170505P00096000 P 05/05/17 96.0 12.90 15.20
RHT 170505P00100000 P 05/05/17 100.0 15.70 20.00
RHT 170505P00105000 P 05/05/17 105.0 20.50 24.80
RHT 170505P00110000 P 05/05/17 110.0 25.30 29.60
RHT 170505P00115000 P 05/05/17 115.0 30.60 34.70
RHT 170519C00065000 C 05/19/17 65.0 16.90 19.70
RHT 170519C00070000 C 05/19/17 70.0 12.60 14.80
RHT 170519C00075000 C 05/19/17 75.0 8.40 9.90
RHT 170519C00077500 C 05/19/17 77.5 6.30 8.50
RHT 170519C00080000 C 05/19/17 80.0 5.00 5.80
RHT 170519C00082500 C 05/19/17 82.5 3.80 4.40
RHT 170519C00085000 C 05/19/17 85.0 2.70 3.30
RHT 170519C00087500 C 05/19/17 87.5 1.75 2.35
RHT 170519C00090000 C 05/19/17 90.0 1.30 1.70
RHT 170519C00092500 C 05/19/17 92.5 0.80 1.15
RHT 170519C00095000 C 05/19/17 95.0 0.55 0.95
RHT 170519C00100000 C 05/19/17 100.0 0.20 0.50
RHT 170519C00105000 C 05/19/17 105.0 0.05 0.40
RHT 170519C00110000 C 05/19/17 110.0 0.00 0.20
RHT 170519C00115000 C 05/19/17 115.0 0.00 2.40
RHT 170519C00120000 C 05/19/17 120.0 0.00 0.25
RHT 170519P00065000 P 05/19/17 65.0 0.10 0.40
RHT 170519P00070000 P 05/19/17 70.0 0.40 0.80
RHT 170519P00075000 P 05/19/17 75.0 1.15 1.60
RHT 170519P00077500 P 05/19/17 77.5 1.70 2.25
RHT 170519P00080000 P 05/19/17 80.0 2.55 3.20
RHT 170519P00082500 P 05/19/17 82.5 3.50 4.40
RHT 170519P00085000 P 05/19/17 85.0 4.90 5.80
RHT 170519P00087500 P 05/19/17 87.5 6.40 7.50
RHT 170519P00090000 P 05/19/17 90.0 8.10 9.50
RHT 170519P00092500 P 05/19/17 92.5 10.10 12.10
RHT 170519P00095000 P 05/19/17 95.0 12.20 14.70
RHT 170519P00100000 P 05/19/17 100.0 16.10 20.30
RHT 170519P00105000 P 05/19/17 105.0 20.70 25.00
RHT 170519P00110000 P 05/19/17 110.0 25.90 30.20
RHT 170519P00115000 P 05/19/17 115.0 30.60 34.90
RHT 170519P00120000 P 05/19/17 120.0 36.30 40.10
RHT 170616C00037500 C 06/16/17 37.5 43.90 47.20
RHT 170616C00040000 C 06/16/17 40.0 41.50 45.00
RHT 170616C00042500 C 06/16/17 42.5 39.00 42.40
RHT 170616C00045000 C 06/16/17 45.0 36.80 39.80
RHT 170616C00047500 C 06/16/17 47.5 34.20 37.50
RHT 170616C00050000 C 06/16/17 50.0 31.60 34.90
RHT 170616C00055000 C 06/16/17 55.0 26.80 29.90
RHT 170616C00060000 C 06/16/17 60.0 22.00 25.10
RHT 170616C00062500 C 06/16/17 62.5 19.20 22.80
RHT 170616C00065000 C 06/16/17 65.0 17.20 20.50
RHT 170616C00067500 C 06/16/17 67.5 14.90 16.90
RHT 170616C00070000 C 06/16/17 70.0 12.80 14.70
RHT 170616C00072500 C 06/16/17 72.5 10.70 12.50
RHT 170616C00075000 C 06/16/17 75.0 8.80 9.70
RHT 170616C00077500 C 06/16/17 77.5 7.20 8.30
RHT 170616C00080000 C 06/16/17 80.0 5.60 6.40
RHT 170616C00082500 C 06/16/17 82.5 4.30 5.00
RHT 170616C00085000 C 06/16/17 85.0 3.30 3.60
RHT 170616C00087500 C 06/16/17 87.5 2.35 2.60
RHT 170616C00090000 C 06/16/17 90.0 1.60 2.30
RHT 170616C00092500 C 06/16/17 92.5 1.00 1.70
RHT 170616C00095000 C 06/16/17 95.0 0.65 1.40
RHT 170616C00100000 C 06/16/17 100.0 0.30 0.60
RHT 170616C00105000 C 06/16/17 105.0 0.10 0.35
RHT 170616C00110000 C 06/16/17 110.0 0.00 0.20
RHT 170616C00115000 C 06/16/17 115.0 0.00 0.15
RHT 170616P00037500 P 06/16/17 37.5 0.00 0.15
RHT 170616P00040000 P 06/16/17 40.0 0.00 0.15
RHT 170616P00042500 P 06/16/17 42.5 0.00 1.90
RHT 170616P00045000 P 06/16/17 45.0 0.00 1.90
RHT 170616P00047500 P 06/16/17 47.5 0.00 0.45
RHT 170616P00050000 P 06/16/17 50.0 0.00 0.15
RHT 170616P00055000 P 06/16/17 55.0 0.00 0.20
RHT 170616P00060000 P 06/16/17 60.0 0.10 0.30
RHT 170616P00062500 P 06/16/17 62.5 0.10 0.40
RHT 170616P00065000 P 06/16/17 65.0 0.30 0.55
RHT 170616P00067500 P 06/16/17 67.5 0.45 0.75
RHT 170616P00070000 P 06/16/17 70.0 0.65 1.00
RHT 170616P00072500 P 06/16/17 72.5 0.95 1.40
RHT 170616P00075000 P 06/16/17 75.0 1.45 2.00
RHT 170616P00077500 P 06/16/17 77.5 2.10 2.80
RHT 170616P00080000 P 06/16/17 80.0 3.00 3.50
RHT 170616P00082500 P 06/16/17 82.5 4.00 4.90
RHT 170616P00085000 P 06/16/17 85.0 5.30 6.40
RHT 170616P00087500 P 06/16/17 87.5 6.90 7.90
RHT 170616P00090000 P 06/16/17 90.0 8.50 9.80
RHT 170616P00092500 P 06/16/17 92.5 10.50 11.80
RHT 170616P00095000 P 06/16/17 95.0 12.40 13.90
RHT 170616P00100000 P 06/16/17 100.0 16.70 20.40
RHT 170616P00105000 P 06/16/17 105.0 20.80 25.20
RHT 170616P00110000 P 06/16/17 110.0 25.80 30.10
RHT 170616P00115000 P 06/16/17 115.0 31.20 34.40
RHT 170915C00037500 C 09/15/17 37.5 43.20 47.40
RHT 170915C00040000 C 09/15/17 40.0 41.10 45.10
RHT 170915C00042500 C 09/15/17 42.5 38.70 42.70
RHT 170915C00045000 C 09/15/17 45.0 36.20 40.00
RHT 170915C00047500 C 09/15/17 47.5 33.80 37.80
RHT 170915C00050000 C 09/15/17 50.0 31.30 35.40
RHT 170915C00055000 C 09/15/17 55.0 26.50 30.50
RHT 170915C00060000 C 09/15/17 60.0 22.10 25.90
RHT 170915C00065000 C 09/15/17 65.0 18.00 21.10
RHT 170915C00067500 C 09/15/17 67.5 15.90 19.30
RHT 170915C00070000 C 09/15/17 70.0 14.20 16.90
RHT 170915C00072500 C 09/15/17 72.5 12.40 13.80
RHT 170915C00075000 C 09/15/17 75.0 10.60 12.00
RHT 170915C00077500 C 09/15/17 77.5 9.00 10.10
RHT 170915C00080000 C 09/15/17 80.0 7.60 8.30
RHT 170915C00082500 C 09/15/17 82.5 6.30 7.20
RHT 170915C00085000 C 09/15/17 85.0 5.10 5.80
RHT 170915C00087500 C 09/15/17 87.5 4.10 4.80
RHT 170915C00090000 C 09/15/17 90.0 3.20 3.90
RHT 170915C00092500 C 09/15/17 92.5 2.50 3.20
RHT 170915C00095000 C 09/15/17 95.0 1.90 2.50
RHT 170915C00100000 C 09/15/17 100.0 1.10 1.85
RHT 170915C00105000 C 09/15/17 105.0 0.45 1.05
RHT 170915C00110000 C 09/15/17 110.0 0.15 0.90
RHT 170915P00037500 P 09/15/17 37.5 0.00 0.30
RHT 170915P00040000 P 09/15/17 40.0 0.00 1.95
RHT 170915P00042500 P 09/15/17 42.5 0.00 0.20
RHT 170915P00045000 P 09/15/17 45.0 0.00 0.35
RHT 170915P00047500 P 09/15/17 47.5 0.00 0.40
RHT 170915P00050000 P 09/15/17 50.0 0.00 0.50
RHT 170915P00055000 P 09/15/17 55.0 0.25 0.75
RHT 170915P00060000 P 09/15/17 60.0 0.50 0.90
RHT 170915P00065000 P 09/15/17 65.0 0.90 1.45
RHT 170915P00067500 P 09/15/17 67.5 1.35 1.90
RHT 170915P00070000 P 09/15/17 70.0 1.75 2.55
RHT 170915P00072500 P 09/15/17 72.5 2.30 2.70
RHT 170915P00075000 P 09/15/17 75.0 2.95 3.70
RHT 170915P00077500 P 09/15/17 77.5 3.70 4.60
RHT 170915P00080000 P 09/15/17 80.0 4.70 5.60
RHT 170915P00082500 P 09/15/17 82.5 5.80 6.80
RHT 170915P00085000 P 09/15/17 85.0 7.10 8.10
RHT 170915P00087500 P 09/15/17 87.5 8.60 9.70
RHT 170915P00090000 P 09/15/17 90.0 10.20 11.20
RHT 170915P00092500 P 09/15/17 92.5 11.60 13.10
RHT 170915P00095000 P 09/15/17 95.0 13.50 16.20
RHT 170915P00100000 P 09/15/17 100.0 16.40 20.10
RHT 170915P00105000 P 09/15/17 105.0 21.70 24.50
RHT 170915P00110000 P 09/15/17 110.0 25.60 29.30
RHT 180119C00032500 C 01/19/18 32.5 48.10 53.00
RHT 180119C00035000 C 01/19/18 35.0 46.00 50.50
RHT 180119C00037500 C 01/19/18 37.5 43.50 48.00
RHT 180119C00040000 C 01/19/18 40.0 41.00 45.50
RHT 180119C00042500 C 01/19/18 42.5 38.60 43.50
RHT 180119C00045000 C 01/19/18 45.0 36.90 41.00
RHT 180119C00047500 C 01/19/18 47.5 34.00 38.50
RHT 180119C00050000 C 01/19/18 50.0 31.60 36.00
RHT 180119C00052500 C 01/19/18 52.5 29.80 34.00
RHT 180119C00055000 C 01/19/18 55.0 27.60 31.50
RHT 180119C00057500 C 01/19/18 57.5 25.40 29.40
RHT 180119C00060000 C 01/19/18 60.0 23.50 27.50
RHT 180119C00062500 C 01/19/18 62.5 21.70 25.50
RHT 180119C00065000 C 01/19/18 65.0 19.80 23.50
RHT 180119C00067500 C 01/19/18 67.5 17.60 21.50
RHT 180119C00070000 C 01/19/18 70.0 16.40 17.90
RHT 180119C00072500 C 01/19/18 72.5 14.60 16.10
RHT 180119C00075000 C 01/19/18 75.0 13.10 13.70
RHT 180119C00077500 C 01/19/18 77.5 11.60 12.40
RHT 180119C00080000 C 01/19/18 80.0 10.30 10.90
RHT 180119C00082500 C 01/19/18 82.5 9.00 9.70
RHT 180119C00085000 C 01/19/18 85.0 7.80 8.50
RHT 180119C00087500 C 01/19/18 87.5 6.70 7.50
RHT 180119C00090000 C 01/19/18 90.0 5.60 6.40
RHT 180119C00092500 C 01/19/18 92.5 4.80 5.50
RHT 180119C00095000 C 01/19/18 95.0 4.00 4.80
RHT 180119C00100000 C 01/19/18 100.0 2.80 3.50
RHT 180119C00105000 C 01/19/18 105.0 1.75 2.60
RHT 180119C00110000 C 01/19/18 110.0 1.30 2.15
RHT 180119C00115000 C 01/19/18 115.0 0.55 1.40
RHT 180119C00120000 C 01/19/18 120.0 0.35 1.05
RHT 180119C00125000 C 01/19/18 125.0 0.15 0.80
RHT 180119P00032500 P 01/19/18 32.5 0.00 0.25
RHT 180119P00035000 P 01/19/18 35.0 0.00 0.35
RHT 180119P00037500 P 01/19/18 37.5 0.05 0.40
RHT 180119P00040000 P 01/19/18 40.0 0.05 0.50
RHT 180119P00042500 P 01/19/18 42.5 0.05 0.65
RHT 180119P00045000 P 01/19/18 45.0 0.15 0.75
RHT 180119P00047500 P 01/19/18 47.5 0.25 0.90
RHT 180119P00050000 P 01/19/18 50.0 0.40 1.10
RHT 180119P00052500 P 01/19/18 52.5 0.55 1.30
RHT 180119P00055000 P 01/19/18 55.0 0.80 1.40
RHT 180119P00057500 P 01/19/18 57.5 0.95 1.65
RHT 180119P00060000 P 01/19/18 60.0 1.30 1.90
RHT 180119P00062500 P 01/19/18 62.5 1.60 2.65
RHT 180119P00065000 P 01/19/18 65.0 2.05 3.10
RHT 180119P00067500 P 01/19/18 67.5 2.75 3.70
RHT 180119P00070000 P 01/19/18 70.0 3.40 4.00
RHT 180119P00072500 P 01/19/18 72.5 4.00 5.00
RHT 180119P00075000 P 01/19/18 75.0 5.00 6.20
RHT 180119P00077500 P 01/19/18 77.5 5.70 8.40
RHT 180119P00080000 P 01/19/18 80.0 6.80 8.60
RHT 180119P00082500 P 01/19/18 82.5 8.10 9.70
RHT 180119P00085000 P 01/19/18 85.0 9.20 10.30
RHT 180119P00087500 P 01/19/18 87.5 10.60 12.00
RHT 180119P00090000 P 01/19/18 90.0 12.20 13.50
RHT 180119P00092500 P 01/19/18 92.5 13.80 15.10
RHT 180119P00095000 P 01/19/18 95.0 15.60 16.60
RHT 180119P00100000 P 01/19/18 100.0 18.90 21.40
RHT 180119P00105000 P 01/19/18 105.0 22.40 26.50
RHT 180119P00110000 P 01/19/18 110.0 27.00 30.50
RHT 180119P00115000 P 01/19/18 115.0 30.70 35.00
RHT 180119P00120000 P 01/19/18 120.0 35.60 40.40
RHT 180119P00125000 P 01/19/18 125.0 40.10 44.50
RHT 190118C00035000 C 01/18/19 35.0 47.00 51.50
RHT 190118C00037500 C 01/18/19 37.5 44.60 49.00
RHT 190118C00040000 C 01/18/19 40.0 42.50 47.00
RHT 190118C00042500 C 01/18/19 42.5 40.60 44.90
RHT 190118C00045000 C 01/18/19 45.0 38.00 42.50
RHT 190118C00047500 C 01/18/19 47.5 36.50 40.50
RHT 190118C00050000 C 01/18/19 50.0 34.40 38.50
RHT 190118C00055000 C 01/18/19 55.0 30.00 34.50
RHT 190118C00060000 C 01/18/19 60.0 26.00 30.50
RHT 190118C00062500 C 01/18/19 62.5 24.10 29.00
RHT 190118C00065000 C 01/18/19 65.0 23.50 25.70
RHT 190118C00067500 C 01/18/19 67.5 21.90 23.90
RHT 190118C00070000 C 01/18/19 70.0 20.30 22.30
RHT 190118C00072500 C 01/18/19 72.5 18.80 20.60
RHT 190118C00075000 C 01/18/19 75.0 17.20 19.40
RHT 190118C00077500 C 01/18/19 77.5 15.90 17.80
RHT 190118C00080000 C 01/18/19 80.0 14.50 16.60
RHT 190118C00082500 C 01/18/19 82.5 13.30 15.30
RHT 190118C00085000 C 01/18/19 85.0 12.20 14.10
RHT 190118C00087500 C 01/18/19 87.5 10.90 13.00
RHT 190118C00090000 C 01/18/19 90.0 9.90 11.90
RHT 190118C00092500 C 01/18/19 92.5 8.80 11.10
RHT 190118C00095000 C 01/18/19 95.0 8.00 10.20
RHT 190118C00100000 C 01/18/19 100.0 6.50 8.40
RHT 190118C00105000 C 01/18/19 105.0 5.10 7.20
RHT 190118C00110000 C 01/18/19 110.0 4.00 5.80
RHT 190118C00115000 C 01/18/19 115.0 3.00 4.80
RHT 190118C00120000 C 01/18/19 120.0 2.30 4.00
RHT 190118C00125000 C 01/18/19 125.0 1.90 3.10
RHT 190118P00035000 P 01/18/19 35.0 0.25 1.05
RHT 190118P00037500 P 01/18/19 37.5 0.45 1.20
RHT 190118P00040000 P 01/18/19 40.0 0.55 1.35
RHT 190118P00042500 P 01/18/19 42.5 0.75 1.60
RHT 190118P00045000 P 01/18/19 45.0 1.05 1.80
RHT 190118P00047500 P 01/18/19 47.5 1.30 2.20
RHT 190118P00050000 P 01/18/19 50.0 1.60 2.60
RHT 190118P00055000 P 01/18/19 55.0 2.40 3.60
RHT 190118P00060000 P 01/18/19 60.0 3.50 4.50
RHT 190118P00062500 P 01/18/19 62.5 4.10 5.20
RHT 190118P00065000 P 01/18/19 65.0 4.70 6.20
RHT 190118P00067500 P 01/18/19 67.5 5.50 6.70
RHT 190118P00070000 P 01/18/19 70.0 6.20 7.80
RHT 190118P00072500 P 01/18/19 72.5 7.20 8.70
RHT 190118P00075000 P 01/18/19 75.0 8.10 9.70
RHT 190118P00077500 P 01/18/19 77.5 9.10 10.80
RHT 190118P00080000 P 01/18/19 80.0 10.30 12.00
RHT 190118P00082500 P 01/18/19 82.5 11.40 13.20
RHT 190118P00085000 P 01/18/19 85.0 12.70 14.50
RHT 190118P00087500 P 01/18/19 87.5 13.90 15.90
RHT 190118P00090000 P 01/18/19 90.0 15.30 17.40
RHT 190118P00092500 P 01/18/19 92.5 16.70 19.10
RHT 190118P00095000 P 01/18/19 95.0 18.50 20.60
RHT 190118P00100000 P 01/18/19 100.0 21.80 24.00
RHT 190118P00105000 P 01/18/19 105.0 25.60 27.70
RHT 190118P00110000 P 01/18/19 110.0 29.40 31.40
RHT 190118P00115000 P 01/18/19 115.0 33.50 36.40
RHT 190118P00120000 P 01/18/19 120.0 36.60 40.90
RHT 190118P00125000 P 01/18/19 125.0 41.20 45.30

OPRA data is delayed 15 minutes.