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 (2017-08-11)Premium Content

Red Hat Inc (RHT)
As of Sep 20 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RHT 170922C00075000 C 09/22/17 75.0 31.40 34.10
RHT 170922C00080000 C 09/22/17 80.0 25.30 28.90
RHT 170922C00085000 C 09/22/17 85.0 20.30 24.00
RHT 170922C00090000 C 09/22/17 90.0 16.60 18.60
RHT 170922C00090500 C 09/22/17 90.5 16.10 18.20
RHT 170922C00091000 C 09/22/17 91.0 15.70 17.20
RHT 170922C00091500 C 09/22/17 91.5 14.40 17.40
RHT 170922C00092000 C 09/22/17 92.0 13.80 16.90
RHT 170922C00092500 C 09/22/17 92.5 13.60 16.10
RHT 170922C00093000 C 09/22/17 93.0 13.00 15.90
RHT 170922C00093500 C 09/22/17 93.5 12.10 15.30
RHT 170922C00094000 C 09/22/17 94.0 12.50 14.50
RHT 170922C00094500 C 09/22/17 94.5 11.70 14.20
RHT 170922C00095000 C 09/22/17 95.0 11.70 13.30
RHT 170922C00095500 C 09/22/17 95.5 11.00 13.30
RHT 170922C00096000 C 09/22/17 96.0 10.80 12.00
RHT 170922C00096500 C 09/22/17 96.5 10.30 12.30
RHT 170922C00097000 C 09/22/17 97.0 9.90 11.80
RHT 170922C00097500 C 09/22/17 97.5 8.60 11.30
RHT 170922C00098000 C 09/22/17 98.0 8.80 10.80
RHT 170922C00098500 C 09/22/17 98.5 8.00 9.80
RHT 170922C00099000 C 09/22/17 99.0 7.80 10.10
RHT 170922C00099500 C 09/22/17 99.5 7.40 8.50
RHT 170922C00100000 C 09/22/17 100.0 6.90 7.70
RHT 170922C00101000 C 09/22/17 101.0 5.90 6.30
RHT 170922C00102000 C 09/22/17 102.0 4.90 5.70
RHT 170922C00103000 C 09/22/17 103.0 3.90 4.40
RHT 170922C00104000 C 09/22/17 104.0 2.90 3.40
RHT 170922C00105000 C 09/22/17 105.0 2.10 2.35
RHT 170922C00106000 C 09/22/17 106.0 1.20 1.50
RHT 170922C00107000 C 09/22/17 107.0 0.60 0.85
RHT 170922C00108000 C 09/22/17 108.0 0.20 0.45
RHT 170922C00109000 C 09/22/17 109.0 0.05 0.25
RHT 170922C00110000 C 09/22/17 110.0 0.00 0.15
RHT 170922C00111000 C 09/22/17 111.0 0.00 0.05
RHT 170922C00112000 C 09/22/17 112.0 0.00 0.60
RHT 170922C00113000 C 09/22/17 113.0 0.00 1.45
RHT 170922C00114000 C 09/22/17 114.0 0.00 1.80
RHT 170922C00115000 C 09/22/17 115.0 0.00 1.85
RHT 170922C00116000 C 09/22/17 116.0 0.00 0.10
RHT 170922C00117000 C 09/22/17 117.0 0.00 0.10
RHT 170922C00118000 C 09/22/17 118.0 0.00 1.80
RHT 170922C00119000 C 09/22/17 119.0 0.00 0.10
RHT 170922C00120000 C 09/22/17 120.0 0.00 0.10
RHT 170922C00121000 C 09/22/17 121.0 0.00 0.55
RHT 170922C00125000 C 09/22/17 125.0 0.00 0.45
RHT 170922C00130000 C 09/22/17 130.0 0.00 0.40
RHT 170922C00135000 C 09/22/17 135.0 0.00 0.45
RHT 170922C00140000 C 09/22/17 140.0 0.00 0.55
RHT 170922C00145000 C 09/22/17 145.0 0.00 0.10
RHT 170922P00075000 P 09/22/17 75.0 0.00 0.10
RHT 170922P00080000 P 09/22/17 80.0 0.00 1.05
RHT 170922P00085000 P 09/22/17 85.0 0.00 0.40
RHT 170922P00090000 P 09/22/17 90.0 0.00 0.10
RHT 170922P00090500 P 09/22/17 90.5 0.00 0.25
RHT 170922P00091000 P 09/22/17 91.0 0.00 0.25
RHT 170922P00091500 P 09/22/17 91.5 0.00 0.40
RHT 170922P00092000 P 09/22/17 92.0 0.00 0.25
RHT 170922P00092500 P 09/22/17 92.5 0.00 0.20
RHT 170922P00093000 P 09/22/17 93.0 0.00 0.05
RHT 170922P00093500 P 09/22/17 93.5 0.00 0.10
RHT 170922P00094000 P 09/22/17 94.0 0.00 0.05
RHT 170922P00094500 P 09/22/17 94.5 0.00 0.25
RHT 170922P00095000 P 09/22/17 95.0 0.00 0.10
RHT 170922P00095500 P 09/22/17 95.5 0.00 0.40
RHT 170922P00096000 P 09/22/17 96.0 0.00 0.40
RHT 170922P00096500 P 09/22/17 96.5 0.00 0.20
RHT 170922P00097000 P 09/22/17 97.0 0.00 1.25
RHT 170922P00097500 P 09/22/17 97.5 0.00 0.45
RHT 170922P00098000 P 09/22/17 98.0 0.00 0.10
RHT 170922P00098500 P 09/22/17 98.5 0.00 0.15
RHT 170922P00099000 P 09/22/17 99.0 0.00 0.10
RHT 170922P00099500 P 09/22/17 99.5 0.00 0.20
RHT 170922P00100000 P 09/22/17 100.0 0.00 0.15
RHT 170922P00101000 P 09/22/17 101.0 0.00 0.10
RHT 170922P00102000 P 09/22/17 102.0 0.00 0.15
RHT 170922P00103000 P 09/22/17 103.0 0.00 0.10
RHT 170922P00104000 P 09/22/17 104.0 0.00 0.15
RHT 170922P00105000 P 09/22/17 105.0 0.05 0.25
RHT 170922P00106000 P 09/22/17 106.0 0.20 0.40
RHT 170922P00107000 P 09/22/17 107.0 0.55 0.90
RHT 170922P00108000 P 09/22/17 108.0 1.10 1.35
RHT 170922P00109000 P 09/22/17 109.0 1.85 3.00
RHT 170922P00110000 P 09/22/17 110.0 2.85 4.10
RHT 170922P00111000 P 09/22/17 111.0 3.80 4.90
RHT 170922P00112000 P 09/22/17 112.0 4.80 6.90
RHT 170922P00113000 P 09/22/17 113.0 5.80 7.30
RHT 170922P00114000 P 09/22/17 114.0 6.80 8.90
RHT 170922P00115000 P 09/22/17 115.0 7.40 9.30
RHT 170922P00116000 P 09/22/17 116.0 8.50 10.80
RHT 170922P00117000 P 09/22/17 117.0 9.40 12.10
RHT 170922P00118000 P 09/22/17 118.0 10.40 13.00
RHT 170922P00119000 P 09/22/17 119.0 11.40 13.90
RHT 170922P00120000 P 09/22/17 120.0 12.60 14.70
RHT 170922P00121000 P 09/22/17 121.0 13.30 15.70
RHT 170922P00125000 P 09/22/17 125.0 17.50 20.00
RHT 170922P00130000 P 09/22/17 130.0 22.80 25.00
RHT 170922P00135000 P 09/22/17 135.0 26.70 30.40
RHT 170922P00140000 P 09/22/17 140.0 32.20 35.30
RHT 170922P00145000 P 09/22/17 145.0 37.30 40.10
RHT 170929C00080000 C 09/29/17 80.0 26.70 28.20
RHT 170929C00085000 C 09/29/17 85.0 21.80 23.30
RHT 170929C00090000 C 09/29/17 90.0 16.80 18.90
RHT 170929C00090500 C 09/29/17 90.5 16.30 18.30
RHT 170929C00091000 C 09/29/17 91.0 15.80 17.70
RHT 170929C00091500 C 09/29/17 91.5 15.30 17.30
RHT 170929C00092000 C 09/29/17 92.0 14.90 15.80
RHT 170929C00092500 C 09/29/17 92.5 14.50 15.80
RHT 170929C00093000 C 09/29/17 93.0 14.00 14.70
RHT 170929C00093500 C 09/29/17 93.5 13.50 14.50
RHT 170929C00094000 C 09/29/17 94.0 13.10 14.20
RHT 170929C00094500 C 09/29/17 94.5 12.60 14.20
RHT 170929C00095000 C 09/29/17 95.0 12.20 13.60
RHT 170929C00095500 C 09/29/17 95.5 11.70 12.80
RHT 170929C00096000 C 09/29/17 96.0 11.30 12.80
RHT 170929C00096500 C 09/29/17 96.5 10.80 11.80
RHT 170929C00097000 C 09/29/17 97.0 10.50 11.50
RHT 170929C00097500 C 09/29/17 97.5 10.00 11.30
RHT 170929C00098000 C 09/29/17 98.0 9.50 11.10
RHT 170929C00098500 C 09/29/17 98.5 9.10 10.70
RHT 170929C00099000 C 09/29/17 99.0 8.70 9.80
RHT 170929C00099500 C 09/29/17 99.5 8.30 9.90
RHT 170929C00100000 C 09/29/17 100.0 7.90 8.60
RHT 170929C00101000 C 09/29/17 101.0 7.30 7.80
RHT 170929C00102000 C 09/29/17 102.0 6.50 7.00
RHT 170929C00103000 C 09/29/17 103.0 5.70 6.40
RHT 170929C00104000 C 09/29/17 104.0 5.20 5.60
RHT 170929C00105000 C 09/29/17 105.0 4.50 5.00
RHT 170929C00106000 C 09/29/17 106.0 3.90 4.40
RHT 170929C00107000 C 09/29/17 107.0 3.50 3.90
RHT 170929C00108000 C 09/29/17 108.0 2.90 3.40
RHT 170929C00109000 C 09/29/17 109.0 2.50 2.95
RHT 170929C00110000 C 09/29/17 110.0 2.20 2.50
RHT 170929C00111000 C 09/29/17 111.0 1.80 2.15
RHT 170929C00112000 C 09/29/17 112.0 1.45 1.85
RHT 170929C00113000 C 09/29/17 113.0 1.15 1.60
RHT 170929C00114000 C 09/29/17 114.0 0.95 1.40
RHT 170929C00115000 C 09/29/17 115.0 0.80 1.15
RHT 170929C00116000 C 09/29/17 116.0 0.60 0.95
RHT 170929C00117000 C 09/29/17 117.0 0.45 0.85
RHT 170929C00120000 C 09/29/17 120.0 0.20 0.45
RHT 170929C00125000 C 09/29/17 125.0 0.00 0.20
RHT 170929C00130000 C 09/29/17 130.0 0.00 0.15
RHT 170929C00135000 C 09/29/17 135.0 0.00 0.10
RHT 170929C00140000 C 09/29/17 140.0 0.00 0.10
RHT 170929P00080000 P 09/29/17 80.0 0.00 0.10
RHT 170929P00085000 P 09/29/17 85.0 0.00 0.15
RHT 170929P00090000 P 09/29/17 90.0 0.05 0.30
RHT 170929P00090500 P 09/29/17 90.5 0.10 0.35
RHT 170929P00091000 P 09/29/17 91.0 0.10 0.35
RHT 170929P00091500 P 09/29/17 91.5 0.15 0.35
RHT 170929P00092000 P 09/29/17 92.0 0.15 0.35
RHT 170929P00092500 P 09/29/17 92.5 0.15 0.50
RHT 170929P00093000 P 09/29/17 93.0 0.20 0.40
RHT 170929P00093500 P 09/29/17 93.5 0.25 0.45
RHT 170929P00094000 P 09/29/17 94.0 0.25 0.55
RHT 170929P00094500 P 09/29/17 94.5 0.30 0.55
RHT 170929P00095000 P 09/29/17 95.0 0.45 0.60
RHT 170929P00095500 P 09/29/17 95.5 0.35 0.70
RHT 170929P00096000 P 09/29/17 96.0 0.40 0.60
RHT 170929P00096500 P 09/29/17 96.5 0.45 0.65
RHT 170929P00097000 P 09/29/17 97.0 0.55 0.80
RHT 170929P00097500 P 09/29/17 97.5 0.60 0.90
RHT 170929P00098000 P 09/29/17 98.0 0.65 0.95
RHT 170929P00098500 P 09/29/17 98.5 0.75 1.10
RHT 170929P00099000 P 09/29/17 99.0 0.85 1.20
RHT 170929P00099500 P 09/29/17 99.5 0.90 1.30
RHT 170929P00100000 P 09/29/17 100.0 1.00 1.40
RHT 170929P00101000 P 09/29/17 101.0 1.25 1.70
RHT 170929P00102000 P 09/29/17 102.0 1.50 1.85
RHT 170929P00103000 P 09/29/17 103.0 1.80 2.15
RHT 170929P00104000 P 09/29/17 104.0 2.10 2.50
RHT 170929P00105000 P 09/29/17 105.0 2.50 2.85
RHT 170929P00106000 P 09/29/17 106.0 2.90 3.30
RHT 170929P00107000 P 09/29/17 107.0 3.40 3.80
RHT 170929P00108000 P 09/29/17 108.0 4.00 4.30
RHT 170929P00109000 P 09/29/17 109.0 4.50 4.90
RHT 170929P00110000 P 09/29/17 110.0 5.10 5.50
RHT 170929P00111000 P 09/29/17 111.0 5.70 6.20
RHT 170929P00112000 P 09/29/17 112.0 6.40 7.00
RHT 170929P00113000 P 09/29/17 113.0 7.20 7.80
RHT 170929P00114000 P 09/29/17 114.0 7.80 8.70
RHT 170929P00115000 P 09/29/17 115.0 8.60 9.90
RHT 170929P00116000 P 09/29/17 116.0 9.40 11.10
RHT 170929P00117000 P 09/29/17 117.0 10.30 11.30
RHT 170929P00120000 P 09/29/17 120.0 12.90 14.10
RHT 170929P00125000 P 09/29/17 125.0 17.70 20.20
RHT 170929P00130000 P 09/29/17 130.0 22.60 25.00
RHT 170929P00135000 P 09/29/17 135.0 26.60 30.20
RHT 170929P00140000 P 09/29/17 140.0 32.60 34.50
RHT 171006C00080000 C 10/06/17 80.0 26.80 28.20
RHT 171006C00085000 C 10/06/17 85.0 21.60 23.40
RHT 171006C00090000 C 10/06/17 90.0 17.00 18.40
RHT 171006C00095000 C 10/06/17 95.0 12.40 13.30
RHT 171006C00095500 C 10/06/17 95.5 12.10 13.10
RHT 171006C00096000 C 10/06/17 96.0 11.60 12.70
RHT 171006C00096500 C 10/06/17 96.5 11.00 12.10
RHT 171006C00097000 C 10/06/17 97.0 10.80 11.30
RHT 171006C00097500 C 10/06/17 97.5 10.30 11.20
RHT 171006C00098000 C 10/06/17 98.0 9.80 10.80
RHT 171006C00098500 C 10/06/17 98.5 9.50 10.50
RHT 171006C00099000 C 10/06/17 99.0 9.00 10.00
RHT 171006C00099500 C 10/06/17 99.5 8.70 9.50
RHT 171006C00100000 C 10/06/17 100.0 8.20 8.80
RHT 171006C00101000 C 10/06/17 101.0 7.40 8.20
RHT 171006C00102000 C 10/06/17 102.0 6.70 7.50
RHT 171006C00103000 C 10/06/17 103.0 6.00 7.30
RHT 171006C00104000 C 10/06/17 104.0 5.30 5.80
RHT 171006C00105000 C 10/06/17 105.0 4.70 5.20
RHT 171006C00106000 C 10/06/17 106.0 4.30 4.60
RHT 171006C00107000 C 10/06/17 107.0 3.70 4.10
RHT 171006C00108000 C 10/06/17 108.0 3.20 3.60
RHT 171006C00109000 C 10/06/17 109.0 2.70 3.10
RHT 171006C00110000 C 10/06/17 110.0 2.35 2.70
RHT 171006C00111000 C 10/06/17 111.0 2.00 2.35
RHT 171006C00112000 C 10/06/17 112.0 1.80 2.05
RHT 171006C00113000 C 10/06/17 113.0 1.45 1.80
RHT 171006C00114000 C 10/06/17 114.0 1.20 1.55
RHT 171006C00115000 C 10/06/17 115.0 0.90 1.35
RHT 171006C00116000 C 10/06/17 116.0 0.85 1.10
RHT 171006C00117000 C 10/06/17 117.0 0.70 1.05
RHT 171006C00118000 C 10/06/17 118.0 0.50 1.00
RHT 171006C00119000 C 10/06/17 119.0 0.50 0.70
RHT 171006C00120000 C 10/06/17 120.0 0.40 0.60
RHT 171006C00121000 C 10/06/17 121.0 0.30 0.55
RHT 171006C00125000 C 10/06/17 125.0 0.10 0.25
RHT 171006C00130000 C 10/06/17 130.0 0.00 0.15
RHT 171006C00135000 C 10/06/17 135.0 0.00 0.10
RHT 171006C00140000 C 10/06/17 140.0 0.00 0.10
RHT 171006P00080000 P 10/06/17 80.0 0.00 0.15
RHT 171006P00085000 P 10/06/17 85.0 0.00 0.25
RHT 171006P00090000 P 10/06/17 90.0 0.20 0.40
RHT 171006P00095000 P 10/06/17 95.0 0.50 0.85
RHT 171006P00095500 P 10/06/17 95.5 0.65 0.85
RHT 171006P00096000 P 10/06/17 96.0 0.65 1.05
RHT 171006P00096500 P 10/06/17 96.5 0.75 0.95
RHT 171006P00097000 P 10/06/17 97.0 0.75 1.05
RHT 171006P00097500 P 10/06/17 97.5 0.90 1.25
RHT 171006P00098000 P 10/06/17 98.0 0.85 1.35
RHT 171006P00098500 P 10/06/17 98.5 1.00 1.45
RHT 171006P00099000 P 10/06/17 99.0 1.10 1.50
RHT 171006P00099500 P 10/06/17 99.5 1.20 1.45
RHT 171006P00100000 P 10/06/17 100.0 1.30 1.60
RHT 171006P00101000 P 10/06/17 101.0 1.45 1.85
RHT 171006P00102000 P 10/06/17 102.0 1.80 2.10
RHT 171006P00103000 P 10/06/17 103.0 2.10 2.35
RHT 171006P00104000 P 10/06/17 104.0 2.40 2.65
RHT 171006P00105000 P 10/06/17 105.0 2.80 3.10
RHT 171006P00106000 P 10/06/17 106.0 3.20 3.50
RHT 171006P00107000 P 10/06/17 107.0 3.60 4.00
RHT 171006P00108000 P 10/06/17 108.0 4.10 4.50
RHT 171006P00109000 P 10/06/17 109.0 4.80 5.00
RHT 171006P00110000 P 10/06/17 110.0 5.30 5.60
RHT 171006P00111000 P 10/06/17 111.0 5.90 6.30
RHT 171006P00112000 P 10/06/17 112.0 6.70 7.10
RHT 171006P00113000 P 10/06/17 113.0 7.40 8.10
RHT 171006P00114000 P 10/06/17 114.0 8.10 8.60
RHT 171006P00115000 P 10/06/17 115.0 8.80 10.10
RHT 171006P00116000 P 10/06/17 116.0 9.60 10.40
RHT 171006P00117000 P 10/06/17 117.0 10.50 11.80
RHT 171006P00118000 P 10/06/17 118.0 11.30 12.40
RHT 171006P00119000 P 10/06/17 119.0 12.20 13.60
RHT 171006P00120000 P 10/06/17 120.0 13.10 14.50
RHT 171006P00121000 P 10/06/17 121.0 13.90 15.80
RHT 171006P00125000 P 10/06/17 125.0 17.60 20.20
RHT 171006P00130000 P 10/06/17 130.0 22.50 25.00
RHT 171006P00135000 P 10/06/17 135.0 26.70 30.20
RHT 171006P00140000 P 10/06/17 140.0 32.30 34.80
RHT 171013C00080000 C 10/13/17 80.0 26.80 28.20
RHT 171013C00085000 C 10/13/17 85.0 21.50 24.00
RHT 171013C00090000 C 10/13/17 90.0 17.20 18.20
RHT 171013C00095000 C 10/13/17 95.0 12.50 13.60
RHT 171013C00096000 C 10/13/17 96.0 11.70 13.10
RHT 171013C00096500 C 10/13/17 96.5 11.20 12.80
RHT 171013C00097000 C 10/13/17 97.0 10.80 12.30
RHT 171013C00097500 C 10/13/17 97.5 10.50 11.40
RHT 171013C00098000 C 10/13/17 98.0 10.00 11.00
RHT 171013C00098500 C 10/13/17 98.5 9.60 10.70
RHT 171013C00099000 C 10/13/17 99.0 9.30 9.80
RHT 171013C00099500 C 10/13/17 99.5 8.90 9.40
RHT 171013C00100000 C 10/13/17 100.0 8.40 9.50
RHT 171013C00101000 C 10/13/17 101.0 7.60 8.30
RHT 171013C00102000 C 10/13/17 102.0 7.00 7.60
RHT 171013C00103000 C 10/13/17 103.0 6.30 6.80
RHT 171013C00104000 C 10/13/17 104.0 5.60 6.10
RHT 171013C00105000 C 10/13/17 105.0 4.90 5.50
RHT 171013C00106000 C 10/13/17 106.0 4.30 4.90
RHT 171013C00107000 C 10/13/17 107.0 3.80 4.40
RHT 171013C00108000 C 10/13/17 108.0 3.30 3.90
RHT 171013C00109000 C 10/13/17 109.0 2.95 3.40
RHT 171013C00110000 C 10/13/17 110.0 2.50 3.00
RHT 171013C00111000 C 10/13/17 111.0 2.10 2.65
RHT 171013C00112000 C 10/13/17 112.0 1.90 2.25
RHT 171013C00113000 C 10/13/17 113.0 1.50 2.00
RHT 171013C00114000 C 10/13/17 114.0 1.30 1.70
RHT 171013C00115000 C 10/13/17 115.0 1.10 1.50
RHT 171013C00116000 C 10/13/17 116.0 0.90 1.25
RHT 171013C00117000 C 10/13/17 117.0 0.70 1.15
RHT 171013C00118000 C 10/13/17 118.0 0.65 0.95
RHT 171013C00119000 C 10/13/17 119.0 0.45 0.90
RHT 171013C00120000 C 10/13/17 120.0 0.40 0.80
RHT 171013C00121000 C 10/13/17 121.0 0.30 0.65
RHT 171013C00125000 C 10/13/17 125.0 0.10 0.35
RHT 171013C00130000 C 10/13/17 130.0 0.00 0.15
RHT 171013C00135000 C 10/13/17 135.0 0.00 0.15
RHT 171013C00140000 C 10/13/17 140.0 0.00 0.10
RHT 171013P00080000 P 10/13/17 80.0 0.00 0.20
RHT 171013P00085000 P 10/13/17 85.0 0.05 0.30
RHT 171013P00090000 P 10/13/17 90.0 0.25 0.45
RHT 171013P00095000 P 10/13/17 95.0 0.65 0.90
RHT 171013P00096000 P 10/13/17 96.0 0.75 1.05
RHT 171013P00096500 P 10/13/17 96.5 0.85 1.10
RHT 171013P00097000 P 10/13/17 97.0 0.90 1.20
RHT 171013P00097500 P 10/13/17 97.5 0.95 1.35
RHT 171013P00098000 P 10/13/17 98.0 1.05 1.35
RHT 171013P00098500 P 10/13/17 98.5 1.15 1.45
RHT 171013P00099000 P 10/13/17 99.0 1.25 1.50
RHT 171013P00099500 P 10/13/17 99.5 1.20 1.65
RHT 171013P00100000 P 10/13/17 100.0 1.45 1.75
RHT 171013P00101000 P 10/13/17 101.0 1.65 2.00
RHT 171013P00102000 P 10/13/17 102.0 1.85 2.30
RHT 171013P00103000 P 10/13/17 103.0 2.15 2.60
RHT 171013P00104000 P 10/13/17 104.0 2.50 2.95
RHT 171013P00105000 P 10/13/17 105.0 2.95 3.40
RHT 171013P00106000 P 10/13/17 106.0 3.30 3.80
RHT 171013P00107000 P 10/13/17 107.0 3.80 4.30
RHT 171013P00108000 P 10/13/17 108.0 4.30 4.80
RHT 171013P00109000 P 10/13/17 109.0 4.90 5.30
RHT 171013P00110000 P 10/13/17 110.0 5.40 5.90
RHT 171013P00111000 P 10/13/17 111.0 6.10 6.60
RHT 171013P00112000 P 10/13/17 112.0 6.80 7.20
RHT 171013P00113000 P 10/13/17 113.0 7.50 8.00
RHT 171013P00114000 P 10/13/17 114.0 8.20 8.80
RHT 171013P00115000 P 10/13/17 115.0 9.00 9.50
RHT 171013P00116000 P 10/13/17 116.0 9.70 11.00
RHT 171013P00117000 P 10/13/17 117.0 10.50 12.10
RHT 171013P00118000 P 10/13/17 118.0 11.40 12.50
RHT 171013P00119000 P 10/13/17 119.0 12.30 13.30
RHT 171013P00120000 P 10/13/17 120.0 13.20 14.40
RHT 171013P00121000 P 10/13/17 121.0 14.10 15.40
RHT 171013P00125000 P 10/13/17 125.0 17.80 20.30
RHT 171013P00130000 P 10/13/17 130.0 22.60 25.20
RHT 171013P00135000 P 10/13/17 135.0 26.50 30.20
RHT 171013P00140000 P 10/13/17 140.0 32.70 34.80
RHT 171020C00055000 C 10/20/17 55.0 51.60 53.50
RHT 171020C00060000 C 10/20/17 60.0 46.40 48.90
RHT 171020C00065000 C 10/20/17 65.0 41.50 43.70
RHT 171020C00070000 C 10/20/17 70.0 36.00 39.00
RHT 171020C00075000 C 10/20/17 75.0 31.00 34.10
RHT 171020C00080000 C 10/20/17 80.0 26.90 28.90
RHT 171020C00085000 C 10/20/17 85.0 21.80 23.40
RHT 171020C00087500 C 10/20/17 87.5 19.60 21.10
RHT 171020C00090000 C 10/20/17 90.0 17.30 18.20
RHT 171020C00092500 C 10/20/17 92.5 15.00 15.70
RHT 171020C00093000 C 10/20/17 93.0 14.50 15.70
RHT 171020C00094000 C 10/20/17 94.0 13.50 14.60
RHT 171020C00095000 C 10/20/17 95.0 12.70 13.40
RHT 171020C00096000 C 10/20/17 96.0 11.70 13.30
RHT 171020C00097000 C 10/20/17 97.0 11.00 12.30
RHT 171020C00097500 C 10/20/17 97.5 10.50 11.30
RHT 171020C00098000 C 10/20/17 98.0 10.00 11.70
RHT 171020C00098500 C 10/20/17 98.5 9.60 11.00
RHT 171020C00099000 C 10/20/17 99.0 9.50 9.90
RHT 171020C00099500 C 10/20/17 99.5 9.10 9.50
RHT 171020C00100000 C 10/20/17 100.0 8.70 9.20
RHT 171020C00101000 C 10/20/17 101.0 8.00 8.40
RHT 171020C00102000 C 10/20/17 102.0 7.30 7.60
RHT 171020C00103000 C 10/20/17 103.0 6.60 7.00
RHT 171020C00104000 C 10/20/17 104.0 5.90 6.20
RHT 171020C00105000 C 10/20/17 105.0 5.30 5.60
RHT 171020C00106000 C 10/20/17 106.0 4.70 5.00
RHT 171020C00107000 C 10/20/17 107.0 4.30 4.50
RHT 171020C00108000 C 10/20/17 108.0 3.70 4.00
RHT 171020C00109000 C 10/20/17 109.0 3.20 3.50
RHT 171020C00110000 C 10/20/17 110.0 2.90 3.10
RHT 171020C00111000 C 10/20/17 111.0 2.35 2.70
RHT 171020C00112000 C 10/20/17 112.0 2.00 2.40
RHT 171020C00113000 C 10/20/17 113.0 1.65 2.15
RHT 171020C00114000 C 10/20/17 114.0 1.40 1.85
RHT 171020C00115000 C 10/20/17 115.0 1.20 1.60
RHT 171020C00116000 C 10/20/17 116.0 1.05 1.40
RHT 171020C00117000 C 10/20/17 117.0 0.85 1.25
RHT 171020C00118000 C 10/20/17 118.0 0.70 1.20
RHT 171020C00119000 C 10/20/17 119.0 0.65 1.00
RHT 171020C00120000 C 10/20/17 120.0 0.55 0.80
RHT 171020C00121000 C 10/20/17 121.0 0.40 0.75
RHT 171020C00125000 C 10/20/17 125.0 0.20 0.40
RHT 171020C00130000 C 10/20/17 130.0 0.05 0.20
RHT 171020C00135000 C 10/20/17 135.0 0.00 0.10
RHT 171020C00140000 C 10/20/17 140.0 0.00 0.10
RHT 171020C00145000 C 10/20/17 145.0 0.00 0.10
RHT 171020P00055000 P 10/20/17 55.0 0.00 0.10
RHT 171020P00060000 P 10/20/17 60.0 0.00 0.10
RHT 171020P00065000 P 10/20/17 65.0 0.00 0.10
RHT 171020P00070000 P 10/20/17 70.0 0.00 0.05
RHT 171020P00075000 P 10/20/17 75.0 0.00 0.15
RHT 171020P00080000 P 10/20/17 80.0 0.05 0.20
RHT 171020P00085000 P 10/20/17 85.0 0.15 0.30
RHT 171020P00087500 P 10/20/17 87.5 0.20 0.40
RHT 171020P00090000 P 10/20/17 90.0 0.35 0.55
RHT 171020P00092500 P 10/20/17 92.5 0.50 0.65
RHT 171020P00093000 P 10/20/17 93.0 0.45 0.85
RHT 171020P00094000 P 10/20/17 94.0 0.65 0.90
RHT 171020P00095000 P 10/20/17 95.0 0.80 0.95
RHT 171020P00096000 P 10/20/17 96.0 0.95 1.20
RHT 171020P00097000 P 10/20/17 97.0 1.05 1.30
RHT 171020P00097500 P 10/20/17 97.5 1.00 1.50
RHT 171020P00098000 P 10/20/17 98.0 1.20 1.45
RHT 171020P00098500 P 10/20/17 98.5 1.25 1.55
RHT 171020P00099000 P 10/20/17 99.0 1.40 1.60
RHT 171020P00099500 P 10/20/17 99.5 1.45 1.75
RHT 171020P00100000 P 10/20/17 100.0 1.55 1.90
RHT 171020P00101000 P 10/20/17 101.0 1.85 2.10
RHT 171020P00102000 P 10/20/17 102.0 2.05 2.35
RHT 171020P00103000 P 10/20/17 103.0 2.40 2.70
RHT 171020P00104000 P 10/20/17 104.0 2.80 3.10
RHT 171020P00105000 P 10/20/17 105.0 3.10 3.50
RHT 171020P00106000 P 10/20/17 106.0 3.60 3.90
RHT 171020P00107000 P 10/20/17 107.0 4.10 4.40
RHT 171020P00108000 P 10/20/17 108.0 4.60 4.90
RHT 171020P00109000 P 10/20/17 109.0 5.10 5.40
RHT 171020P00110000 P 10/20/17 110.0 5.60 6.00
RHT 171020P00111000 P 10/20/17 111.0 6.30 6.60
RHT 171020P00112000 P 10/20/17 112.0 6.90 7.50
RHT 171020P00113000 P 10/20/17 113.0 7.60 8.10
RHT 171020P00114000 P 10/20/17 114.0 8.40 8.80
RHT 171020P00115000 P 10/20/17 115.0 9.10 9.60
RHT 171020P00116000 P 10/20/17 116.0 9.90 10.50
RHT 171020P00117000 P 10/20/17 117.0 10.70 11.90
RHT 171020P00118000 P 10/20/17 118.0 11.50 12.80
RHT 171020P00119000 P 10/20/17 119.0 12.40 13.30
RHT 171020P00120000 P 10/20/17 120.0 13.20 14.60
RHT 171020P00121000 P 10/20/17 121.0 14.20 15.70
RHT 171020P00125000 P 10/20/17 125.0 17.90 19.90
RHT 171020P00130000 P 10/20/17 130.0 22.60 25.20
RHT 171020P00135000 P 10/20/17 135.0 27.60 30.10
RHT 171020P00140000 P 10/20/17 140.0 32.70 34.80
RHT 171020P00145000 P 10/20/17 145.0 37.70 39.40
RHT 171027C00075000 C 10/27/17 75.0 31.40 33.80
RHT 171027C00080000 C 10/27/17 80.0 26.50 28.60
RHT 171027C00085000 C 10/27/17 85.0 21.70 23.80
RHT 171027C00090000 C 10/27/17 90.0 17.20 19.30
RHT 171027C00095000 C 10/27/17 95.0 12.90 13.90
RHT 171027C00096500 C 10/27/17 96.5 11.40 12.60
RHT 171027C00097000 C 10/27/17 97.0 11.00 12.10
RHT 171027C00097500 C 10/27/17 97.5 10.70 11.60
RHT 171027C00098000 C 10/27/17 98.0 10.30 11.20
RHT 171027C00098500 C 10/27/17 98.5 9.90 10.50
RHT 171027C00099000 C 10/27/17 99.0 9.60 10.40
RHT 171027C00099500 C 10/27/17 99.5 9.10 9.90
RHT 171027C00100000 C 10/27/17 100.0 8.70 9.50
RHT 171027C00101000 C 10/27/17 101.0 7.90 8.70
RHT 171027C00102000 C 10/27/17 102.0 7.20 7.80
RHT 171027C00103000 C 10/27/17 103.0 6.50 7.10
RHT 171027C00104000 C 10/27/17 104.0 5.80 6.40
RHT 171027C00105000 C 10/27/17 105.0 5.40 5.80
RHT 171027C00106000 C 10/27/17 106.0 4.70 5.30
RHT 171027C00107000 C 10/27/17 107.0 4.20 4.70
RHT 171027C00108000 C 10/27/17 108.0 3.80 4.20
RHT 171027C00109000 C 10/27/17 109.0 3.20 3.80
RHT 171027C00110000 C 10/27/17 110.0 2.85 3.40
RHT 171027C00111000 C 10/27/17 111.0 2.55 2.95
RHT 171027C00112000 C 10/27/17 112.0 2.15 2.60
RHT 171027C00113000 C 10/27/17 113.0 1.90 2.30
RHT 171027C00114000 C 10/27/17 114.0 1.65 1.95
RHT 171027C00115000 C 10/27/17 115.0 1.35 1.75
RHT 171027C00116000 C 10/27/17 116.0 1.20 1.50
RHT 171027C00117000 C 10/27/17 117.0 0.95 1.35
RHT 171027C00118000 C 10/27/17 118.0 0.80 1.20
RHT 171027C00119000 C 10/27/17 119.0 0.65 1.00
RHT 171027C00120000 C 10/27/17 120.0 0.60 0.95
RHT 171027C00121000 C 10/27/17 121.0 0.50 0.80
RHT 171027C00125000 C 10/27/17 125.0 0.25 0.45
RHT 171027C00130000 C 10/27/17 130.0 0.05 0.25
RHT 171027C00135000 C 10/27/17 135.0 0.00 0.20
RHT 171027P00075000 P 10/27/17 75.0 0.00 0.15
RHT 171027P00080000 P 10/27/17 80.0 0.05 0.25
RHT 171027P00085000 P 10/27/17 85.0 0.15 0.35
RHT 171027P00090000 P 10/27/17 90.0 0.35 0.70
RHT 171027P00095000 P 10/27/17 95.0 0.85 1.15
RHT 171027P00096500 P 10/27/17 96.5 1.05 1.40
RHT 171027P00097000 P 10/27/17 97.0 1.10 1.35
RHT 171027P00097500 P 10/27/17 97.5 1.10 1.60
RHT 171027P00098000 P 10/27/17 98.0 1.15 1.65
RHT 171027P00098500 P 10/27/17 98.5 1.25 1.80
RHT 171027P00099000 P 10/27/17 99.0 1.40 1.80
RHT 171027P00099500 P 10/27/17 99.5 1.55 1.90
RHT 171027P00100000 P 10/27/17 100.0 1.70 2.00
RHT 171027P00101000 P 10/27/17 101.0 1.80 2.30
RHT 171027P00102000 P 10/27/17 102.0 2.25 2.55
RHT 171027P00103000 P 10/27/17 103.0 2.40 2.90
RHT 171027P00104000 P 10/27/17 104.0 2.85 3.30
RHT 171027P00105000 P 10/27/17 105.0 3.20 3.70
RHT 171027P00106000 P 10/27/17 106.0 3.70 4.10
RHT 171027P00107000 P 10/27/17 107.0 4.10 4.60
RHT 171027P00108000 P 10/27/17 108.0 4.50 5.10
RHT 171027P00109000 P 10/27/17 109.0 5.30 5.60
RHT 171027P00110000 P 10/27/17 110.0 5.80 6.20
RHT 171027P00111000 P 10/27/17 111.0 6.30 6.80
RHT 171027P00112000 P 10/27/17 112.0 6.90 7.50
RHT 171027P00113000 P 10/27/17 113.0 7.70 8.20
RHT 171027P00114000 P 10/27/17 114.0 8.30 9.60
RHT 171027P00115000 P 10/27/17 115.0 9.10 9.90
RHT 171027P00116000 P 10/27/17 116.0 10.00 10.60
RHT 171027P00117000 P 10/27/17 117.0 10.70 12.20
RHT 171027P00118000 P 10/27/17 118.0 11.70 12.60
RHT 171027P00119000 P 10/27/17 119.0 12.50 13.40
RHT 171027P00120000 P 10/27/17 120.0 13.30 14.30
RHT 171027P00121000 P 10/27/17 121.0 14.20 15.40
RHT 171027P00125000 P 10/27/17 125.0 17.70 19.30
RHT 171027P00130000 P 10/27/17 130.0 22.60 25.20
RHT 171027P00135000 P 10/27/17 135.0 27.40 29.40
RHT 171117C00070000 C 11/17/17 70.0 37.00 38.90
RHT 171117C00075000 C 11/17/17 75.0 31.90 34.00
RHT 171117C00080000 C 11/17/17 80.0 27.00 29.20
RHT 171117C00085000 C 11/17/17 85.0 22.30 23.50
RHT 171117C00090000 C 11/17/17 90.0 17.40 19.10
RHT 171117C00095000 C 11/17/17 95.0 13.30 13.80
RHT 171117C00097500 C 11/17/17 97.5 11.00 13.40
RHT 171117C00100000 C 11/17/17 100.0 9.30 9.80
RHT 171117C00105000 C 11/17/17 105.0 5.90 6.40
RHT 171117C00110000 C 11/17/17 110.0 3.40 3.80
RHT 171117C00115000 C 11/17/17 115.0 1.70 2.05
RHT 171117C00120000 C 11/17/17 120.0 0.85 1.15
RHT 171117C00125000 C 11/17/17 125.0 0.35 0.55
RHT 171117C00130000 C 11/17/17 130.0 0.10 0.40
RHT 171117C00135000 C 11/17/17 135.0 0.00 0.15
RHT 171117C00140000 C 11/17/17 140.0 0.00 0.10
RHT 171117C00145000 C 11/17/17 145.0 0.00 0.10
RHT 171117C00150000 C 11/17/17 150.0 0.00 0.10
RHT 171117P00070000 P 11/17/17 70.0 0.00 0.15
RHT 171117P00075000 P 11/17/17 75.0 0.00 0.20
RHT 171117P00080000 P 11/17/17 80.0 0.10 0.40
RHT 171117P00085000 P 11/17/17 85.0 0.30 0.55
RHT 171117P00090000 P 11/17/17 90.0 0.60 0.95
RHT 171117P00095000 P 11/17/17 95.0 1.15 1.40
RHT 171117P00097500 P 11/17/17 97.5 1.50 1.90
RHT 171117P00100000 P 11/17/17 100.0 2.05 2.30
RHT 171117P00105000 P 11/17/17 105.0 3.70 4.10
RHT 171117P00110000 P 11/17/17 110.0 6.20 6.60
RHT 171117P00115000 P 11/17/17 115.0 9.50 10.10
RHT 171117P00120000 P 11/17/17 120.0 13.50 14.60
RHT 171117P00125000 P 11/17/17 125.0 18.00 19.40
RHT 171117P00130000 P 11/17/17 130.0 22.80 25.00
RHT 171117P00135000 P 11/17/17 135.0 27.10 30.10
RHT 171117P00140000 P 11/17/17 140.0 32.80 34.90
RHT 171117P00145000 P 11/17/17 145.0 37.40 40.10
RHT 171117P00150000 P 11/17/17 150.0 42.70 44.80
RHT 171215C00055000 C 12/15/17 55.0 50.40 54.50
RHT 171215C00060000 C 12/15/17 60.0 46.10 49.50
RHT 171215C00065000 C 12/15/17 65.0 40.40 44.60
RHT 171215C00070000 C 12/15/17 70.0 36.90 39.00
RHT 171215C00075000 C 12/15/17 75.0 31.70 34.60
RHT 171215C00077500 C 12/15/17 77.5 29.00 32.00
RHT 171215C00080000 C 12/15/17 80.0 26.40 29.40
RHT 171215C00082500 C 12/15/17 82.5 24.90 26.20
RHT 171215C00085000 C 12/15/17 85.0 22.60 23.90
RHT 171215C00087500 C 12/15/17 87.5 20.20 22.20
RHT 171215C00090000 C 12/15/17 90.0 18.00 19.40
RHT 171215C00092500 C 12/15/17 92.5 15.80 17.00
RHT 171215C00095000 C 12/15/17 95.0 13.80 14.60
RHT 171215C00097500 C 12/15/17 97.5 11.70 12.30
RHT 171215C00100000 C 12/15/17 100.0 9.80 10.40
RHT 171215C00105000 C 12/15/17 105.0 6.60 7.00
RHT 171215C00110000 C 12/15/17 110.0 4.00 4.40
RHT 171215C00115000 C 12/15/17 115.0 2.15 2.55
RHT 171215C00120000 C 12/15/17 120.0 1.10 1.50
RHT 171215C00125000 C 12/15/17 125.0 0.50 0.80
RHT 171215C00130000 C 12/15/17 130.0 0.20 0.55
RHT 171215C00135000 C 12/15/17 135.0 0.05 0.30
RHT 171215P00055000 P 12/15/17 55.0 0.00 0.10
RHT 171215P00060000 P 12/15/17 60.0 0.00 0.15
RHT 171215P00065000 P 12/15/17 65.0 0.05 0.15
RHT 171215P00070000 P 12/15/17 70.0 0.05 0.20
RHT 171215P00075000 P 12/15/17 75.0 0.10 0.35
RHT 171215P00077500 P 12/15/17 77.5 0.15 0.45
RHT 171215P00080000 P 12/15/17 80.0 0.25 0.50
RHT 171215P00082500 P 12/15/17 82.5 0.35 0.65
RHT 171215P00085000 P 12/15/17 85.0 0.50 0.85
RHT 171215P00087500 P 12/15/17 87.5 0.65 1.00
RHT 171215P00090000 P 12/15/17 90.0 0.85 1.15
RHT 171215P00092500 P 12/15/17 92.5 1.10 1.45
RHT 171215P00095000 P 12/15/17 95.0 1.45 1.70
RHT 171215P00097500 P 12/15/17 97.5 1.90 2.35
RHT 171215P00100000 P 12/15/17 100.0 2.55 3.00
RHT 171215P00105000 P 12/15/17 105.0 4.20 4.70
RHT 171215P00110000 P 12/15/17 110.0 6.60 6.90
RHT 171215P00115000 P 12/15/17 115.0 9.80 10.50
RHT 171215P00120000 P 12/15/17 120.0 13.70 15.30
RHT 171215P00125000 P 12/15/17 125.0 18.00 19.60
RHT 171215P00130000 P 12/15/17 130.0 22.60 25.20
RHT 171215P00135000 P 12/15/17 135.0 26.90 29.60
RHT 180119C00032500 C 01/19/18 32.5 73.40 77.00
RHT 180119C00035000 C 01/19/18 35.0 70.30 74.50
RHT 180119C00037500 C 01/19/18 37.5 68.70 72.00
RHT 180119C00040000 C 01/19/18 40.0 65.30 69.60
RHT 180119C00042500 C 01/19/18 42.5 63.30 67.20
RHT 180119C00045000 C 01/19/18 45.0 60.30 64.60
RHT 180119C00047500 C 01/19/18 47.5 58.40 62.20
RHT 180119C00050000 C 01/19/18 50.0 55.70 59.60
RHT 180119C00052500 C 01/19/18 52.5 53.40 57.10
RHT 180119C00055000 C 01/19/18 55.0 51.80 54.80
RHT 180119C00057500 C 01/19/18 57.5 49.20 52.20
RHT 180119C00060000 C 01/19/18 60.0 46.70 49.70
RHT 180119C00062500 C 01/19/18 62.5 44.30 47.40
RHT 180119C00065000 C 01/19/18 65.0 41.70 44.80
RHT 180119C00067500 C 01/19/18 67.5 39.60 42.00
RHT 180119C00070000 C 01/19/18 70.0 37.10 40.00
RHT 180119C00072500 C 01/19/18 72.5 34.30 37.60
RHT 180119C00075000 C 01/19/18 75.0 32.00 34.00
RHT 180119C00077500 C 01/19/18 77.5 30.10 31.70
RHT 180119C00080000 C 01/19/18 80.0 27.80 29.30
RHT 180119C00082500 C 01/19/18 82.5 25.50 27.00
RHT 180119C00085000 C 01/19/18 85.0 23.40 24.20
RHT 180119C00087500 C 01/19/18 87.5 21.10 22.10
RHT 180119C00090000 C 01/19/18 90.0 19.10 19.70
RHT 180119C00092500 C 01/19/18 92.5 16.90 17.90
RHT 180119C00095000 C 01/19/18 95.0 15.00 15.50
RHT 180119C00097500 C 01/19/18 97.5 13.00 13.70
RHT 180119C00100000 C 01/19/18 100.0 11.30 11.80
RHT 180119C00105000 C 01/19/18 105.0 8.20 8.50
RHT 180119C00110000 C 01/19/18 110.0 5.50 5.90
RHT 180119C00115000 C 01/19/18 115.0 3.60 4.00
RHT 180119C00120000 C 01/19/18 120.0 2.20 2.55
RHT 180119C00125000 C 01/19/18 125.0 1.25 1.60
RHT 180119C00130000 C 01/19/18 130.0 0.65 0.95
RHT 180119C00135000 C 01/19/18 135.0 0.35 0.65
RHT 180119P00032500 P 01/19/18 32.5 0.00 0.10
RHT 180119P00035000 P 01/19/18 35.0 0.00 0.10
RHT 180119P00037500 P 01/19/18 37.5 0.00 0.25
RHT 180119P00040000 P 01/19/18 40.0 0.00 0.10
RHT 180119P00042500 P 01/19/18 42.5 0.00 0.10
RHT 180119P00045000 P 01/19/18 45.0 0.00 0.10
RHT 180119P00047500 P 01/19/18 47.5 0.00 0.10
RHT 180119P00050000 P 01/19/18 50.0 0.00 0.15
RHT 180119P00052500 P 01/19/18 52.5 0.00 0.15
RHT 180119P00055000 P 01/19/18 55.0 0.00 0.15
RHT 180119P00057500 P 01/19/18 57.5 0.00 0.20
RHT 180119P00060000 P 01/19/18 60.0 0.00 0.20
RHT 180119P00062500 P 01/19/18 62.5 0.10 0.25
RHT 180119P00065000 P 01/19/18 65.0 0.10 0.30
RHT 180119P00067500 P 01/19/18 67.5 0.20 0.35
RHT 180119P00070000 P 01/19/18 70.0 0.25 0.45
RHT 180119P00072500 P 01/19/18 72.5 0.30 0.55
RHT 180119P00075000 P 01/19/18 75.0 0.40 0.70
RHT 180119P00077500 P 01/19/18 77.5 0.50 0.85
RHT 180119P00080000 P 01/19/18 80.0 0.70 0.90
RHT 180119P00082500 P 01/19/18 82.5 0.85 1.10
RHT 180119P00085000 P 01/19/18 85.0 1.00 1.30
RHT 180119P00087500 P 01/19/18 87.5 1.30 1.65
RHT 180119P00090000 P 01/19/18 90.0 1.60 1.95
RHT 180119P00092500 P 01/19/18 92.5 2.05 2.35
RHT 180119P00095000 P 01/19/18 95.0 2.55 2.85
RHT 180119P00097500 P 01/19/18 97.5 3.10 3.50
RHT 180119P00100000 P 01/19/18 100.0 3.80 3.90
RHT 180119P00105000 P 01/19/18 105.0 5.50 5.90
RHT 180119P00110000 P 01/19/18 110.0 7.90 8.40
RHT 180119P00115000 P 01/19/18 115.0 11.00 11.50
RHT 180119P00120000 P 01/19/18 120.0 14.60 15.30
RHT 180119P00125000 P 01/19/18 125.0 18.70 19.60
RHT 180119P00130000 P 01/19/18 130.0 23.00 24.90
RHT 180119P00135000 P 01/19/18 135.0 27.90 30.60
RHT 180316C00055000 C 03/16/18 55.0 51.80 54.40
RHT 180316C00060000 C 03/16/18 60.0 46.90 49.90
RHT 180316C00065000 C 03/16/18 65.0 41.90 45.00
RHT 180316C00070000 C 03/16/18 70.0 37.00 40.30
RHT 180316C00075000 C 03/16/18 75.0 32.20 34.20
RHT 180316C00080000 C 03/16/18 80.0 28.30 29.60
RHT 180316C00085000 C 03/16/18 85.0 23.90 25.20
RHT 180316C00087500 C 03/16/18 87.5 21.80 22.90
RHT 180316C00090000 C 03/16/18 90.0 19.80 21.00
RHT 180316C00092500 C 03/16/18 92.5 17.70 19.20
RHT 180316C00095000 C 03/16/18 95.0 15.80 16.30
RHT 180316C00097500 C 03/16/18 97.5 14.00 14.50
RHT 180316C00100000 C 03/16/18 100.0 12.20 13.10
RHT 180316C00105000 C 03/16/18 105.0 9.10 9.60
RHT 180316C00110000 C 03/16/18 110.0 6.50 6.90
RHT 180316C00115000 C 03/16/18 115.0 4.40 5.00
RHT 180316C00120000 C 03/16/18 120.0 2.95 3.30
RHT 180316C00125000 C 03/16/18 125.0 1.80 2.15
RHT 180316C00130000 C 03/16/18 130.0 1.05 1.50
RHT 180316C00135000 C 03/16/18 135.0 0.60 1.00
RHT 180316C00140000 C 03/16/18 140.0 0.30 0.55
RHT 180316C00145000 C 03/16/18 145.0 0.15 0.40
RHT 180316P00055000 P 03/16/18 55.0 0.05 0.25
RHT 180316P00060000 P 03/16/18 60.0 0.15 0.35
RHT 180316P00065000 P 03/16/18 65.0 0.25 0.45
RHT 180316P00070000 P 03/16/18 70.0 0.35 0.65
RHT 180316P00075000 P 03/16/18 75.0 0.60 1.00
RHT 180316P00080000 P 03/16/18 80.0 0.95 1.30
RHT 180316P00085000 P 03/16/18 85.0 1.45 1.90
RHT 180316P00087500 P 03/16/18 87.5 1.70 2.20
RHT 180316P00090000 P 03/16/18 90.0 2.10 2.45
RHT 180316P00092500 P 03/16/18 92.5 2.60 2.90
RHT 180316P00095000 P 03/16/18 95.0 3.10 3.50
RHT 180316P00097500 P 03/16/18 97.5 3.80 4.10
RHT 180316P00100000 P 03/16/18 100.0 4.50 5.00
RHT 180316P00105000 P 03/16/18 105.0 6.40 6.80
RHT 180316P00110000 P 03/16/18 110.0 8.70 9.10
RHT 180316P00115000 P 03/16/18 115.0 11.70 12.10
RHT 180316P00120000 P 03/16/18 120.0 15.00 15.80
RHT 180316P00125000 P 03/16/18 125.0 18.90 20.40
RHT 180316P00130000 P 03/16/18 130.0 23.40 24.10
RHT 180316P00135000 P 03/16/18 135.0 27.60 29.80
RHT 180316P00140000 P 03/16/18 140.0 32.80 34.70
RHT 180316P00145000 P 03/16/18 145.0 37.50 40.40
RHT 190118C00035000 C 01/18/19 35.0 70.50 75.30
RHT 190118C00037500 C 01/18/19 37.5 68.10 72.90
RHT 190118C00040000 C 01/18/19 40.0 65.70 70.50
RHT 190118C00042500 C 01/18/19 42.5 63.50 68.00
RHT 190118C00045000 C 01/18/19 45.0 61.00 65.80
RHT 190118C00047500 C 01/18/19 47.5 58.50 63.30
RHT 190118C00050000 C 01/18/19 50.0 56.50 61.00
RHT 190118C00055000 C 01/18/19 55.0 51.50 56.30
RHT 190118C00060000 C 01/18/19 60.0 47.20 51.80
RHT 190118C00062500 C 01/18/19 62.5 45.00 49.50
RHT 190118C00065000 C 01/18/19 65.0 42.80 47.40
RHT 190118C00067500 C 01/18/19 67.5 40.70 45.20
RHT 190118C00070000 C 01/18/19 70.0 38.40 42.90
RHT 190118C00072500 C 01/18/19 72.5 36.70 40.70
RHT 190118C00075000 C 01/18/19 75.0 34.60 38.20
RHT 190118C00077500 C 01/18/19 77.5 32.80 36.40
RHT 190118C00080000 C 01/18/19 80.0 30.70 34.20
RHT 190118C00082500 C 01/18/19 82.5 28.60 32.70
RHT 190118C00085000 C 01/18/19 85.0 27.50 30.70
RHT 190118C00087500 C 01/18/19 87.5 25.00 27.90
RHT 190118C00090000 C 01/18/19 90.0 24.20 25.70
RHT 190118C00092500 C 01/18/19 92.5 22.40 24.00
RHT 190118C00095000 C 01/18/19 95.0 20.00 22.80
RHT 190118C00097500 C 01/18/19 97.5 19.20 20.90
RHT 190118C00100000 C 01/18/19 100.0 17.80 19.40
RHT 190118C00105000 C 01/18/19 105.0 15.00 16.30
RHT 190118C00110000 C 01/18/19 110.0 12.70 15.40
RHT 190118C00115000 C 01/18/19 115.0 10.60 11.50
RHT 190118C00120000 C 01/18/19 120.0 8.70 11.10
RHT 190118C00125000 C 01/18/19 125.0 7.00 7.90
RHT 190118C00130000 C 01/18/19 130.0 5.80 6.50
RHT 190118C00135000 C 01/18/19 135.0 4.50 5.30
RHT 190118C00140000 C 01/18/19 140.0 3.40 5.80
RHT 190118C00145000 C 01/18/19 145.0 2.80 3.50
RHT 190118C00150000 C 01/18/19 150.0 2.10 3.90
RHT 190118C00155000 C 01/18/19 155.0 1.55 2.90
RHT 190118C00160000 C 01/18/19 160.0 1.25 1.80
RHT 190118P00035000 P 01/18/19 35.0 0.00 0.40
RHT 190118P00037500 P 01/18/19 37.5 0.05 0.45
RHT 190118P00040000 P 01/18/19 40.0 0.10 0.50
RHT 190118P00042500 P 01/18/19 42.5 0.20 0.55
RHT 190118P00045000 P 01/18/19 45.0 0.25 0.65
RHT 190118P00047500 P 01/18/19 47.5 0.30 0.70
RHT 190118P00050000 P 01/18/19 50.0 0.40 0.85
RHT 190118P00055000 P 01/18/19 55.0 0.65 1.05
RHT 190118P00060000 P 01/18/19 60.0 0.90 1.35
RHT 190118P00062500 P 01/18/19 62.5 0.85 1.55
RHT 190118P00065000 P 01/18/19 65.0 1.20 1.75
RHT 190118P00067500 P 01/18/19 67.5 1.65 2.00
RHT 190118P00070000 P 01/18/19 70.0 1.95 2.30
RHT 190118P00072500 P 01/18/19 72.5 2.25 2.70
RHT 190118P00075000 P 01/18/19 75.0 1.30 3.00
RHT 190118P00077500 P 01/18/19 77.5 3.10 3.50
RHT 190118P00080000 P 01/18/19 80.0 3.40 4.50
RHT 190118P00082500 P 01/18/19 82.5 3.90 5.00
RHT 190118P00085000 P 01/18/19 85.0 4.50 5.40
RHT 190118P00087500 P 01/18/19 87.5 4.90 5.70
RHT 190118P00090000 P 01/18/19 90.0 4.40 6.40
RHT 190118P00092500 P 01/18/19 92.5 6.30 7.50
RHT 190118P00095000 P 01/18/19 95.0 5.70 7.90
RHT 190118P00097500 P 01/18/19 97.5 7.50 8.90
RHT 190118P00100000 P 01/18/19 100.0 7.70 9.90
RHT 190118P00105000 P 01/18/19 105.0 11.00 12.10
RHT 190118P00110000 P 01/18/19 110.0 13.20 14.50
RHT 190118P00115000 P 01/18/19 115.0 15.80 18.10
RHT 190118P00120000 P 01/18/19 120.0 19.40 20.40
RHT 190118P00125000 P 01/18/19 125.0 22.20 23.90
RHT 190118P00130000 P 01/18/19 130.0 26.40 27.40
RHT 190118P00135000 P 01/18/19 135.0 28.50 32.40
RHT 190118P00140000 P 01/18/19 140.0 33.70 36.60
RHT 190118P00145000 P 01/18/19 145.0 37.60 41.00
RHT 190118P00150000 P 01/18/19 150.0 42.10 45.70
RHT 190118P00155000 P 01/18/19 155.0 46.60 50.30
RHT 190118P00160000 P 01/18/19 160.0 51.10 55.30

OPRA data is delayed 15 minutes.