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 (2016-11-11)Premium Content

Red Hat Inc (RHT)
As of Jan 24 2017 11:39AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RHT 170127C00040000 C 01/27/17 40.0 33.00 35.70
RHT 170127C00045000 C 01/27/17 45.0 27.50 31.90
RHT 170127C00050000 C 01/27/17 50.0 23.10 25.70
RHT 170127C00055000 C 01/27/17 55.0 17.50 21.70
RHT 170127C00060000 C 01/27/17 60.0 13.20 15.30
RHT 170127C00063000 C 01/27/17 63.0 10.20 12.70
RHT 170127C00063500 C 01/27/17 63.5 9.00 12.70
RHT 170127C00064000 C 01/27/17 64.0 8.50 12.20
RHT 170127C00064500 C 01/27/17 64.5 8.00 11.70
RHT 170127C00065000 C 01/27/17 65.0 8.60 10.20
RHT 170127C00065500 C 01/27/17 65.5 7.00 10.70
RHT 170127C00066000 C 01/27/17 66.0 6.90 9.40
RHT 170127C00066500 C 01/27/17 66.5 6.00 9.70
RHT 170127C00067000 C 01/27/17 67.0 5.50 9.20
RHT 170127C00067500 C 01/27/17 67.5 5.00 8.70
RHT 170127C00068000 C 01/27/17 68.0 5.70 7.20
RHT 170127C00068500 C 01/27/17 68.5 4.00 7.50
RHT 170127C00069000 C 01/27/17 69.0 3.50 6.60
RHT 170127C00069500 C 01/27/17 69.5 3.10 6.70
RHT 170127C00070000 C 01/27/17 70.0 3.80 5.20
RHT 170127C00070500 C 01/27/17 70.5 2.15 4.80
RHT 170127C00071000 C 01/27/17 71.0 2.05 5.10
RHT 170127C00071500 C 01/27/17 71.5 2.35 3.50
RHT 170127C00072000 C 01/27/17 72.0 1.90 3.10
RHT 170127C00072500 C 01/27/17 72.5 1.50 2.55
RHT 170127C00073000 C 01/27/17 73.0 1.25 2.10
RHT 170127C00073500 C 01/27/17 73.5 1.50 1.70
RHT 170127C00074000 C 01/27/17 74.0 1.15 1.25
RHT 170127C00074500 C 01/27/17 74.5 0.80 0.90
RHT 170127C00075000 C 01/27/17 75.0 0.55 0.65
RHT 170127C00075500 C 01/27/17 75.5 0.35 0.45
RHT 170127C00076000 C 01/27/17 76.0 0.20 0.30
RHT 170127C00076500 C 01/27/17 76.5 0.10 0.45
RHT 170127C00077000 C 01/27/17 77.0 0.00 0.50
RHT 170127C00077500 C 01/27/17 77.5 0.00 0.45
RHT 170127C00078000 C 01/27/17 78.0 0.00 0.50
RHT 170127C00078500 C 01/27/17 78.5 0.00 0.45
RHT 170127C00079000 C 01/27/17 79.0 0.00 0.50
RHT 170127C00079500 C 01/27/17 79.5 0.00 0.50
RHT 170127C00080000 C 01/27/17 80.0 0.00 0.50
RHT 170127C00080500 C 01/27/17 80.5 0.00 0.45
RHT 170127C00081000 C 01/27/17 81.0 0.00 0.50
RHT 170127C00081500 C 01/27/17 81.5 0.00 0.50
RHT 170127C00082000 C 01/27/17 82.0 0.00 0.50
RHT 170127C00082500 C 01/27/17 82.5 0.00 0.50
RHT 170127C00083000 C 01/27/17 83.0 0.00 0.45
RHT 170127C00083500 C 01/27/17 83.5 0.00 0.50
RHT 170127C00084000 C 01/27/17 84.0 0.00 0.50
RHT 170127C00084500 C 01/27/17 84.5 0.00 0.50
RHT 170127C00085000 C 01/27/17 85.0 0.00 0.45
RHT 170127C00085500 C 01/27/17 85.5 0.00 0.50
RHT 170127C00090000 C 01/27/17 90.0 0.00 0.45
RHT 170127C00095000 C 01/27/17 95.0 0.00 0.50
RHT 170127C00100000 C 01/27/17 100.0 0.00 0.50
RHT 170127C00105000 C 01/27/17 105.0 0.00 0.50
RHT 170127C00110000 C 01/27/17 110.0 0.00 0.50
RHT 170127P00040000 P 01/27/17 40.0 0.00 0.50
RHT 170127P00045000 P 01/27/17 45.0 0.00 0.50
RHT 170127P00050000 P 01/27/17 50.0 0.00 0.50
RHT 170127P00055000 P 01/27/17 55.0 0.00 0.45
RHT 170127P00060000 P 01/27/17 60.0 0.00 0.45
RHT 170127P00063000 P 01/27/17 63.0 0.00 1.65
RHT 170127P00063500 P 01/27/17 63.5 0.00 0.45
RHT 170127P00064000 P 01/27/17 64.0 0.00 0.50
RHT 170127P00064500 P 01/27/17 64.5 0.00 1.65
RHT 170127P00065000 P 01/27/17 65.0 0.00 0.05
RHT 170127P00065500 P 01/27/17 65.5 0.00 0.50
RHT 170127P00066000 P 01/27/17 66.0 0.00 0.50
RHT 170127P00066500 P 01/27/17 66.5 0.00 0.50
RHT 170127P00067000 P 01/27/17 67.0 0.00 0.50
RHT 170127P00067500 P 01/27/17 67.5 0.00 0.50
RHT 170127P00068000 P 01/27/17 68.0 0.00 0.50
RHT 170127P00068500 P 01/27/17 68.5 0.00 0.45
RHT 170127P00069000 P 01/27/17 69.0 0.00 0.50
RHT 170127P00069500 P 01/27/17 69.5 0.00 0.10
RHT 170127P00070000 P 01/27/17 70.0 0.00 0.15
RHT 170127P00070500 P 01/27/17 70.5 0.00 0.45
RHT 170127P00071000 P 01/27/17 71.0 0.00 0.50
RHT 170127P00071500 P 01/27/17 71.5 0.00 0.50
RHT 170127P00072000 P 01/27/17 72.0 0.05 0.50
RHT 170127P00072500 P 01/27/17 72.5 0.05 0.25
RHT 170127P00073000 P 01/27/17 73.0 0.10 0.25
RHT 170127P00073500 P 01/27/17 73.5 0.20 0.30
RHT 170127P00074000 P 01/27/17 74.0 0.30 0.40
RHT 170127P00074500 P 01/27/17 74.5 0.45 0.55
RHT 170127P00075000 P 01/27/17 75.0 0.70 0.80
RHT 170127P00075500 P 01/27/17 75.5 1.00 1.10
RHT 170127P00076000 P 01/27/17 76.0 0.60 3.90
RHT 170127P00076500 P 01/27/17 76.5 1.70 3.00
RHT 170127P00077000 P 01/27/17 77.0 1.95 3.50
RHT 170127P00077500 P 01/27/17 77.5 2.40 4.10
RHT 170127P00078000 P 01/27/17 78.0 2.60 5.00
RHT 170127P00078500 P 01/27/17 78.5 2.60 5.40
RHT 170127P00079000 P 01/27/17 79.0 3.30 5.60
RHT 170127P00079500 P 01/27/17 79.5 3.30 7.00
RHT 170127P00080000 P 01/27/17 80.0 4.70 6.60
RHT 170127P00080500 P 01/27/17 80.5 4.30 8.00
RHT 170127P00081000 P 01/27/17 81.0 5.70 7.60
RHT 170127P00081500 P 01/27/17 81.5 5.30 9.00
RHT 170127P00082000 P 01/27/17 82.0 5.80 9.50
RHT 170127P00082500 P 01/27/17 82.5 6.30 10.00
RHT 170127P00083000 P 01/27/17 83.0 6.80 10.50
RHT 170127P00083500 P 01/27/17 83.5 7.30 11.00
RHT 170127P00084000 P 01/27/17 84.0 7.80 11.50
RHT 170127P00084500 P 01/27/17 84.5 8.30 12.00
RHT 170127P00085000 P 01/27/17 85.0 8.80 12.50
RHT 170127P00085500 P 01/27/17 85.5 9.30 13.00
RHT 170127P00090000 P 01/27/17 90.0 13.80 17.50
RHT 170127P00095000 P 01/27/17 95.0 18.90 22.50
RHT 170127P00100000 P 01/27/17 100.0 23.60 27.50
RHT 170127P00105000 P 01/27/17 105.0 28.30 32.50
RHT 170127P00110000 P 01/27/17 110.0 34.50 37.20
RHT 170203C00055000 C 02/03/17 55.0 18.20 20.20
RHT 170203C00060000 C 02/03/17 60.0 12.70 16.10
RHT 170203C00063000 C 02/03/17 63.0 9.70 13.20
RHT 170203C00063500 C 02/03/17 63.5 9.20 12.60
RHT 170203C00064000 C 02/03/17 64.0 8.70 12.20
RHT 170203C00064500 C 02/03/17 64.5 8.10 11.70
RHT 170203C00065000 C 02/03/17 65.0 7.60 11.20
RHT 170203C00065500 C 02/03/17 65.5 7.30 10.70
RHT 170203C00066000 C 02/03/17 66.0 6.80 10.30
RHT 170203C00066500 C 02/03/17 66.5 6.30 9.80
RHT 170203C00067000 C 02/03/17 67.0 5.80 9.20
RHT 170203C00067500 C 02/03/17 67.5 6.10 7.70
RHT 170203C00068000 C 02/03/17 68.0 4.80 8.30
RHT 170203C00068500 C 02/03/17 68.5 4.30 7.80
RHT 170203C00069000 C 02/03/17 69.0 3.80 6.90
RHT 170203C00069500 C 02/03/17 69.5 3.20 6.90
RHT 170203C00070000 C 02/03/17 70.0 3.80 5.20
RHT 170203C00070500 C 02/03/17 70.5 2.40 5.00
RHT 170203C00071000 C 02/03/17 71.0 1.95 5.10
RHT 170203C00071500 C 02/03/17 71.5 2.60 3.80
RHT 170203C00072000 C 02/03/17 72.0 2.20 3.30
RHT 170203C00072500 C 02/03/17 72.5 2.00 2.85
RHT 170203C00073000 C 02/03/17 73.0 1.95 2.40
RHT 170203C00073500 C 02/03/17 73.5 1.85 2.05
RHT 170203C00074000 C 02/03/17 74.0 1.50 1.70
RHT 170203C00074500 C 02/03/17 74.5 1.20 1.35
RHT 170203C00075000 C 02/03/17 75.0 0.90 1.10
RHT 170203C00075500 C 02/03/17 75.5 0.70 0.85
RHT 170203C00076000 C 02/03/17 76.0 0.55 0.70
RHT 170203C00076500 C 02/03/17 76.5 0.40 0.55
RHT 170203C00077000 C 02/03/17 77.0 0.25 0.45
RHT 170203C00077500 C 02/03/17 77.5 0.20 0.50
RHT 170203C00078000 C 02/03/17 78.0 0.10 0.50
RHT 170203C00078500 C 02/03/17 78.5 0.00 0.50
RHT 170203C00079000 C 02/03/17 79.0 0.00 0.50
RHT 170203C00079500 C 02/03/17 79.5 0.00 0.50
RHT 170203C00080000 C 02/03/17 80.0 0.00 0.50
RHT 170203C00080500 C 02/03/17 80.5 0.00 0.50
RHT 170203C00081000 C 02/03/17 81.0 0.00 0.50
RHT 170203C00081500 C 02/03/17 81.5 0.00 0.50
RHT 170203C00082000 C 02/03/17 82.0 0.00 0.10
RHT 170203C00082500 C 02/03/17 82.5 0.00 0.45
RHT 170203C00083000 C 02/03/17 83.0 0.00 0.45
RHT 170203C00083500 C 02/03/17 83.5 0.00 0.45
RHT 170203C00084000 C 02/03/17 84.0 0.00 0.50
RHT 170203C00084500 C 02/03/17 84.5 0.00 0.50
RHT 170203C00085000 C 02/03/17 85.0 0.00 0.50
RHT 170203P00055000 P 02/03/17 55.0 0.00 0.50
RHT 170203P00060000 P 02/03/17 60.0 0.00 0.50
RHT 170203P00063000 P 02/03/17 63.0 0.00 0.50
RHT 170203P00063500 P 02/03/17 63.5 0.00 0.50
RHT 170203P00064000 P 02/03/17 64.0 0.00 0.50
RHT 170203P00064500 P 02/03/17 64.5 0.00 0.50
RHT 170203P00065000 P 02/03/17 65.0 0.00 0.50
RHT 170203P00065500 P 02/03/17 65.5 0.00 0.50
RHT 170203P00066000 P 02/03/17 66.0 0.00 0.40
RHT 170203P00066500 P 02/03/17 66.5 0.00 0.45
RHT 170203P00067000 P 02/03/17 67.0 0.00 0.50
RHT 170203P00067500 P 02/03/17 67.5 0.00 0.80
RHT 170203P00068000 P 02/03/17 68.0 0.00 0.50
RHT 170203P00068500 P 02/03/17 68.5 0.00 0.45
RHT 170203P00069000 P 02/03/17 69.0 0.00 0.45
RHT 170203P00069500 P 02/03/17 69.5 0.00 0.50
RHT 170203P00070000 P 02/03/17 70.0 0.05 0.40
RHT 170203P00070500 P 02/03/17 70.5 0.10 0.45
RHT 170203P00071000 P 02/03/17 71.0 0.15 0.60
RHT 170203P00071500 P 02/03/17 71.5 0.20 0.60
RHT 170203P00072000 P 02/03/17 72.0 0.25 0.45
RHT 170203P00072500 P 02/03/17 72.5 0.30 0.45
RHT 170203P00073000 P 02/03/17 73.0 0.40 0.55
RHT 170203P00073500 P 02/03/17 73.5 0.50 0.65
RHT 170203P00074000 P 02/03/17 74.0 0.70 0.80
RHT 170203P00074500 P 02/03/17 74.5 0.85 1.00
RHT 170203P00075000 P 02/03/17 75.0 1.10 1.25
RHT 170203P00075500 P 02/03/17 75.5 1.40 1.50
RHT 170203P00076000 P 02/03/17 76.0 1.70 1.80
RHT 170203P00076500 P 02/03/17 76.5 2.05 3.20
RHT 170203P00077000 P 02/03/17 77.0 1.50 4.20
RHT 170203P00077500 P 02/03/17 77.5 1.20 4.10
RHT 170203P00078000 P 02/03/17 78.0 2.25 5.00
RHT 170203P00078500 P 02/03/17 78.5 2.80 6.00
RHT 170203P00079000 P 02/03/17 79.0 3.70 6.30
RHT 170203P00079500 P 02/03/17 79.5 3.70 6.90
RHT 170203P00080000 P 02/03/17 80.0 4.30 7.40
RHT 170203P00080500 P 02/03/17 80.5 4.40 7.90
RHT 170203P00081000 P 02/03/17 81.0 5.20 8.40
RHT 170203P00081500 P 02/03/17 81.5 5.40 8.90
RHT 170203P00082000 P 02/03/17 82.0 6.40 9.40
RHT 170203P00082500 P 02/03/17 82.5 6.30 9.90
RHT 170203P00083000 P 02/03/17 83.0 6.80 10.40
RHT 170203P00083500 P 02/03/17 83.5 7.30 11.00
RHT 170203P00084000 P 02/03/17 84.0 7.80 11.50
RHT 170203P00084500 P 02/03/17 84.5 8.30 12.00
RHT 170203P00085000 P 02/03/17 85.0 9.80 11.80
RHT 170210C00060000 C 02/10/17 60.0 13.40 15.20
RHT 170210C00062500 C 02/10/17 62.5 9.90 13.60
RHT 170210C00063000 C 02/10/17 63.0 9.60 13.20
RHT 170210C00063500 C 02/10/17 63.5 8.90 12.70
RHT 170210C00064000 C 02/10/17 64.0 8.40 12.30
RHT 170210C00064500 C 02/10/17 64.5 8.30 11.80
RHT 170210C00065000 C 02/10/17 65.0 7.80 11.30
RHT 170210C00065500 C 02/10/17 65.5 7.30 10.80
RHT 170210C00066000 C 02/10/17 66.0 6.80 10.00
RHT 170210C00066500 C 02/10/17 66.5 6.30 9.40
RHT 170210C00067000 C 02/10/17 67.0 6.70 9.20
RHT 170210C00067500 C 02/10/17 67.5 5.30 8.40
RHT 170210C00068000 C 02/10/17 68.0 4.90 7.80
RHT 170210C00068500 C 02/10/17 68.5 4.40 7.60
RHT 170210C00069000 C 02/10/17 69.0 3.90 6.50
RHT 170210C00069500 C 02/10/17 69.5 3.40 6.60
RHT 170210C00070000 C 02/10/17 70.0 2.95 6.30
RHT 170210C00070500 C 02/10/17 70.5 2.20 5.40
RHT 170210C00071000 C 02/10/17 71.0 3.20 4.40
RHT 170210C00071500 C 02/10/17 71.5 1.65 4.00
RHT 170210C00072000 C 02/10/17 72.0 2.65 4.80
RHT 170210C00072500 C 02/10/17 72.5 2.55 3.10
RHT 170210C00073000 C 02/10/17 73.0 2.45 2.65
RHT 170210C00073500 C 02/10/17 73.5 2.10 2.30
RHT 170210C00074000 C 02/10/17 74.0 1.75 2.00
RHT 170210C00074500 C 02/10/17 74.5 1.45 1.70
RHT 170210C00075000 C 02/10/17 75.0 1.15 1.40
RHT 170210C00075500 C 02/10/17 75.5 0.90 1.15
RHT 170210C00076000 C 02/10/17 76.0 0.75 1.05
RHT 170210C00076500 C 02/10/17 76.5 0.55 0.80
RHT 170210C00077000 C 02/10/17 77.0 0.45 0.65
RHT 170210C00077500 C 02/10/17 77.5 0.35 0.55
RHT 170210C00078000 C 02/10/17 78.0 0.25 0.55
RHT 170210C00078500 C 02/10/17 78.5 0.20 0.50
RHT 170210C00079000 C 02/10/17 79.0 0.00 0.40
RHT 170210C00079500 C 02/10/17 79.5 0.00 0.50
RHT 170210C00080000 C 02/10/17 80.0 0.00 0.50
RHT 170210P00060000 P 02/10/17 60.0 0.00 0.45
RHT 170210P00062500 P 02/10/17 62.5 0.00 0.50
RHT 170210P00063000 P 02/10/17 63.0 0.00 0.50
RHT 170210P00063500 P 02/10/17 63.5 0.00 0.45
RHT 170210P00064000 P 02/10/17 64.0 0.00 0.50
RHT 170210P00064500 P 02/10/17 64.5 0.00 0.50
RHT 170210P00065000 P 02/10/17 65.0 0.00 0.50
RHT 170210P00065500 P 02/10/17 65.5 0.00 0.50
RHT 170210P00066000 P 02/10/17 66.0 0.00 0.50
RHT 170210P00066500 P 02/10/17 66.5 0.00 0.50
RHT 170210P00067000 P 02/10/17 67.0 0.00 0.50
RHT 170210P00067500 P 02/10/17 67.5 0.00 0.50
RHT 170210P00068000 P 02/10/17 68.0 0.00 0.50
RHT 170210P00068500 P 02/10/17 68.5 0.00 0.50
RHT 170210P00069000 P 02/10/17 69.0 0.05 0.55
RHT 170210P00069500 P 02/10/17 69.5 0.10 0.60
RHT 170210P00070000 P 02/10/17 70.0 0.15 0.65
RHT 170210P00070500 P 02/10/17 70.5 0.15 0.50
RHT 170210P00071000 P 02/10/17 71.0 0.25 0.55
RHT 170210P00071500 P 02/10/17 71.5 0.35 0.60
RHT 170210P00072000 P 02/10/17 72.0 0.45 0.60
RHT 170210P00072500 P 02/10/17 72.5 0.55 0.70
RHT 170210P00073000 P 02/10/17 73.0 0.65 0.80
RHT 170210P00073500 P 02/10/17 73.5 0.75 1.05
RHT 170210P00074000 P 02/10/17 74.0 1.00 1.15
RHT 170210P00074500 P 02/10/17 74.5 1.10 1.35
RHT 170210P00075000 P 02/10/17 75.0 1.35 1.55
RHT 170210P00075500 P 02/10/17 75.5 1.70 1.80
RHT 170210P00076000 P 02/10/17 76.0 2.00 2.10
RHT 170210P00076500 P 02/10/17 76.5 2.30 2.65
RHT 170210P00077000 P 02/10/17 77.0 1.25 2.90
RHT 170210P00077500 P 02/10/17 77.5 3.00 5.20
RHT 170210P00078000 P 02/10/17 78.0 3.40 4.70
RHT 170210P00078500 P 02/10/17 78.5 3.60 5.10
RHT 170210P00079000 P 02/10/17 79.0 3.00 6.80
RHT 170210P00079500 P 02/10/17 79.5 4.50 6.10
RHT 170210P00080000 P 02/10/17 80.0 4.80 6.60
RHT 170217C00040000 C 02/17/17 40.0 32.70 35.70
RHT 170217C00042500 C 02/17/17 42.5 30.20 33.60
RHT 170217C00045000 C 02/17/17 45.0 27.70 31.10
RHT 170217C00047500 C 02/17/17 47.5 25.20 28.70
RHT 170217C00050000 C 02/17/17 50.0 22.70 26.10
RHT 170217C00052500 C 02/17/17 52.5 20.20 23.60
RHT 170217C00055000 C 02/17/17 55.0 18.10 20.40
RHT 170217C00057500 C 02/17/17 57.5 15.20 18.70
RHT 170217C00060000 C 02/17/17 60.0 13.50 15.10
RHT 170217C00062500 C 02/17/17 62.5 10.10 13.50
RHT 170217C00063000 C 02/17/17 63.0 10.50 12.20
RHT 170217C00064000 C 02/17/17 64.0 8.80 12.30
RHT 170217C00065000 C 02/17/17 65.0 7.80 11.20
RHT 170217C00065500 C 02/17/17 65.5 7.30 10.70
RHT 170217C00066000 C 02/17/17 66.0 7.40 9.40
RHT 170217C00066500 C 02/17/17 66.5 6.40 9.90
RHT 170217C00067000 C 02/17/17 67.0 5.90 8.50
RHT 170217C00067500 C 02/17/17 67.5 6.40 7.90
RHT 170217C00068000 C 02/17/17 68.0 5.00 8.40
RHT 170217C00068500 C 02/17/17 68.5 5.40 6.80
RHT 170217C00069000 C 02/17/17 69.0 3.70 6.60
RHT 170217C00069500 C 02/17/17 69.5 3.40 5.90
RHT 170217C00070000 C 02/17/17 70.0 4.20 5.40
RHT 170217C00070500 C 02/17/17 70.5 2.65 5.70
RHT 170217C00071000 C 02/17/17 71.0 2.25 4.70
RHT 170217C00071500 C 02/17/17 71.5 3.40 4.20
RHT 170217C00072000 C 02/17/17 72.0 3.40 3.70
RHT 170217C00072500 C 02/17/17 72.5 3.10 3.30
RHT 170217C00073000 C 02/17/17 73.0 2.65 2.90
RHT 170217C00073500 C 02/17/17 73.5 2.30 2.60
RHT 170217C00074000 C 02/17/17 74.0 2.00 2.30
RHT 170217C00074500 C 02/17/17 74.5 1.70 1.95
RHT 170217C00075000 C 02/17/17 75.0 1.50 1.65
RHT 170217C00075500 C 02/17/17 75.5 1.20 1.40
RHT 170217C00076000 C 02/17/17 76.0 1.00 1.20
RHT 170217C00076500 C 02/17/17 76.5 0.80 1.00
RHT 170217C00077000 C 02/17/17 77.0 0.65 0.85
RHT 170217C00077500 C 02/17/17 77.5 0.55 0.70
RHT 170217C00078000 C 02/17/17 78.0 0.45 0.55
RHT 170217C00078500 C 02/17/17 78.5 0.35 0.45
RHT 170217C00079000 C 02/17/17 79.0 0.25 0.40
RHT 170217C00079500 C 02/17/17 79.5 0.15 0.30
RHT 170217C00080000 C 02/17/17 80.0 0.10 0.25
RHT 170217C00080500 C 02/17/17 80.5 0.05 0.25
RHT 170217C00081000 C 02/17/17 81.0 0.00 0.20
RHT 170217C00081500 C 02/17/17 81.5 0.00 1.70
RHT 170217C00082000 C 02/17/17 82.0 0.00 0.15
RHT 170217C00082500 C 02/17/17 82.5 0.00 0.15
RHT 170217C00083000 C 02/17/17 83.0 0.00 0.15
RHT 170217C00083500 C 02/17/17 83.5 0.00 0.15
RHT 170217C00084000 C 02/17/17 84.0 0.00 0.15
RHT 170217C00084500 C 02/17/17 84.5 0.00 0.15
RHT 170217C00085000 C 02/17/17 85.0 0.00 0.10
RHT 170217C00085500 C 02/17/17 85.5 0.00 0.10
RHT 170217C00086000 C 02/17/17 86.0 0.00 0.10
RHT 170217C00086500 C 02/17/17 86.5 0.00 0.10
RHT 170217C00087000 C 02/17/17 87.0 0.00 0.10
RHT 170217C00087500 C 02/17/17 87.5 0.00 0.10
RHT 170217C00088000 C 02/17/17 88.0 0.00 0.10
RHT 170217C00089000 C 02/17/17 89.0 0.00 0.10
RHT 170217C00090000 C 02/17/17 90.0 0.00 0.10
RHT 170217C00091000 C 02/17/17 91.0 0.00 0.10
RHT 170217C00092000 C 02/17/17 92.0 0.00 0.30
RHT 170217C00095000 C 02/17/17 95.0 0.00 0.05
RHT 170217C00100000 C 02/17/17 100.0 0.00 0.50
RHT 170217C00105000 C 02/17/17 105.0 0.00 0.50
RHT 170217C00110000 C 02/17/17 110.0 0.00 0.50
RHT 170217C00115000 C 02/17/17 115.0 0.00 0.50
RHT 170217C00120000 C 02/17/17 120.0 0.00 0.20
RHT 170217P00040000 P 02/17/17 40.0 0.00 0.25
RHT 170217P00042500 P 02/17/17 42.5 0.00 0.75
RHT 170217P00045000 P 02/17/17 45.0 0.00 0.10
RHT 170217P00047500 P 02/17/17 47.5 0.00 0.10
RHT 170217P00050000 P 02/17/17 50.0 0.00 1.75
RHT 170217P00052500 P 02/17/17 52.5 0.00 0.50
RHT 170217P00055000 P 02/17/17 55.0 0.00 0.10
RHT 170217P00057500 P 02/17/17 57.5 0.00 0.15
RHT 170217P00060000 P 02/17/17 60.0 0.00 0.15
RHT 170217P00062500 P 02/17/17 62.5 0.00 0.15
RHT 170217P00063000 P 02/17/17 63.0 0.00 0.15
RHT 170217P00064000 P 02/17/17 64.0 0.00 0.15
RHT 170217P00065000 P 02/17/17 65.0 0.05 0.20
RHT 170217P00065500 P 02/17/17 65.5 0.00 0.20
RHT 170217P00066000 P 02/17/17 66.0 0.05 0.25
RHT 170217P00066500 P 02/17/17 66.5 0.05 0.25
RHT 170217P00067000 P 02/17/17 67.0 0.10 0.30
RHT 170217P00067500 P 02/17/17 67.5 0.10 0.30
RHT 170217P00068000 P 02/17/17 68.0 0.15 0.35
RHT 170217P00068500 P 02/17/17 68.5 0.20 0.40
RHT 170217P00069000 P 02/17/17 69.0 0.20 0.45
RHT 170217P00069500 P 02/17/17 69.5 0.25 0.50
RHT 170217P00070000 P 02/17/17 70.0 0.30 0.50
RHT 170217P00070500 P 02/17/17 70.5 0.40 0.70
RHT 170217P00071000 P 02/17/17 71.0 0.45 0.70
RHT 170217P00071500 P 02/17/17 71.5 0.55 0.75
RHT 170217P00072000 P 02/17/17 72.0 0.65 0.95
RHT 170217P00072500 P 02/17/17 72.5 0.75 0.90
RHT 170217P00073000 P 02/17/17 73.0 0.90 1.25
RHT 170217P00073500 P 02/17/17 73.5 1.05 1.40
RHT 170217P00074000 P 02/17/17 74.0 1.25 1.70
RHT 170217P00074500 P 02/17/17 74.5 1.45 1.95
RHT 170217P00075000 P 02/17/17 75.0 1.65 1.80
RHT 170217P00075500 P 02/17/17 75.5 1.90 2.35
RHT 170217P00076000 P 02/17/17 76.0 2.20 2.55
RHT 170217P00076500 P 02/17/17 76.5 2.45 3.10
RHT 170217P00077000 P 02/17/17 77.0 2.85 3.90
RHT 170217P00077500 P 02/17/17 77.5 1.85 4.90
RHT 170217P00078000 P 02/17/17 78.0 3.40 4.40
RHT 170217P00078500 P 02/17/17 78.5 3.90 5.20
RHT 170217P00079000 P 02/17/17 79.0 4.10 6.10
RHT 170217P00079500 P 02/17/17 79.5 4.70 6.10
RHT 170217P00080000 P 02/17/17 80.0 5.20 6.60
RHT 170217P00080500 P 02/17/17 80.5 5.00 8.00
RHT 170217P00081000 P 02/17/17 81.0 6.10 7.60
RHT 170217P00081500 P 02/17/17 81.5 6.60 8.10
RHT 170217P00082000 P 02/17/17 82.0 6.00 9.40
RHT 170217P00082500 P 02/17/17 82.5 7.60 9.90
RHT 170217P00083000 P 02/17/17 83.0 7.80 10.40
RHT 170217P00083500 P 02/17/17 83.5 8.40 10.20
RHT 170217P00084000 P 02/17/17 84.0 7.80 11.40
RHT 170217P00084500 P 02/17/17 84.5 9.10 11.40
RHT 170217P00085000 P 02/17/17 85.0 8.80 12.40
RHT 170217P00085500 P 02/17/17 85.5 9.40 12.90
RHT 170217P00086000 P 02/17/17 86.0 9.80 13.40
RHT 170217P00086500 P 02/17/17 86.5 10.70 13.90
RHT 170217P00087000 P 02/17/17 87.0 11.20 14.50
RHT 170217P00087500 P 02/17/17 87.5 11.30 15.00
RHT 170217P00088000 P 02/17/17 88.0 12.20 15.50
RHT 170217P00089000 P 02/17/17 89.0 13.20 16.50
RHT 170217P00090000 P 02/17/17 90.0 13.80 17.50
RHT 170217P00091000 P 02/17/17 91.0 15.20 18.50
RHT 170217P00092000 P 02/17/17 92.0 16.20 19.50
RHT 170217P00095000 P 02/17/17 95.0 18.80 22.50
RHT 170217P00100000 P 02/17/17 100.0 23.80 27.50
RHT 170217P00105000 P 02/17/17 105.0 28.80 32.50
RHT 170217P00110000 P 02/17/17 110.0 33.80 37.50
RHT 170217P00115000 P 02/17/17 115.0 38.80 42.50
RHT 170217P00120000 P 02/17/17 120.0 44.10 47.10
RHT 170224C00063000 C 02/24/17 63.0 10.40 12.30
RHT 170224C00063500 C 02/24/17 63.5 9.30 12.20
RHT 170224C00064000 C 02/24/17 64.0 9.40 12.40
RHT 170224C00064500 C 02/24/17 64.5 8.10 11.80
RHT 170224C00065000 C 02/24/17 65.0 8.10 11.40
RHT 170224C00065500 C 02/24/17 65.5 7.40 10.50
RHT 170224C00066000 C 02/24/17 66.0 6.90 10.40
RHT 170224C00066500 C 02/24/17 66.5 6.10 9.40
RHT 170224C00067000 C 02/24/17 67.0 6.00 8.60
RHT 170224C00067500 C 02/24/17 67.5 6.50 7.90
RHT 170224C00068000 C 02/24/17 68.0 6.00 7.40
RHT 170224C00068500 C 02/24/17 68.5 5.60 7.00
RHT 170224C00069000 C 02/24/17 69.0 5.10 6.50
RHT 170224C00069500 C 02/24/17 69.5 3.60 6.00
RHT 170224C00070000 C 02/24/17 70.0 3.20 6.50
RHT 170224C00070500 C 02/24/17 70.5 2.85 5.50
RHT 170224C00071000 C 02/24/17 71.0 2.55 6.00
RHT 170224C00071500 C 02/24/17 71.5 3.60 4.30
RHT 170224C00072000 C 02/24/17 72.0 3.50 4.10
RHT 170224C00072500 C 02/24/17 72.5 3.10 3.50
RHT 170224C00073000 C 02/24/17 73.0 2.80 3.10
RHT 170224C00073500 C 02/24/17 73.5 2.45 2.75
RHT 170224C00074000 C 02/24/17 74.0 2.15 2.55
RHT 170224C00074500 C 02/24/17 74.5 1.85 2.25
RHT 170224C00075000 C 02/24/17 75.0 1.55 1.90
RHT 170224C00075500 C 02/24/17 75.5 1.30 1.65
RHT 170224C00076000 C 02/24/17 76.0 1.10 1.40
RHT 170224C00076500 C 02/24/17 76.5 0.90 1.25
RHT 170224C00077000 C 02/24/17 77.0 0.75 1.05
RHT 170224C00077500 C 02/24/17 77.5 0.60 1.00
RHT 170224C00078000 C 02/24/17 78.0 0.50 0.80
RHT 170224C00078500 C 02/24/17 78.5 0.40 0.65
RHT 170224C00079000 C 02/24/17 79.0 0.35 0.60
RHT 170224C00079500 C 02/24/17 79.5 0.10 0.60
RHT 170224C00080000 C 02/24/17 80.0 0.05 0.55
RHT 170224P00063000 P 02/24/17 63.0 0.00 0.45
RHT 170224P00063500 P 02/24/17 63.5 0.00 0.50
RHT 170224P00064000 P 02/24/17 64.0 0.00 0.50
RHT 170224P00064500 P 02/24/17 64.5 0.00 0.50
RHT 170224P00065000 P 02/24/17 65.0 0.00 0.50
RHT 170224P00065500 P 02/24/17 65.5 0.00 0.50
RHT 170224P00066000 P 02/24/17 66.0 0.00 0.50
RHT 170224P00066500 P 02/24/17 66.5 0.05 0.55
RHT 170224P00067000 P 02/24/17 67.0 0.15 0.55
RHT 170224P00067500 P 02/24/17 67.5 0.15 0.65
RHT 170224P00068000 P 02/24/17 68.0 0.20 0.70
RHT 170224P00068500 P 02/24/17 68.5 0.25 0.75
RHT 170224P00069000 P 02/24/17 69.0 0.30 0.60
RHT 170224P00069500 P 02/24/17 69.5 0.40 0.70
RHT 170224P00070000 P 02/24/17 70.0 0.35 0.70
RHT 170224P00070500 P 02/24/17 70.5 0.45 0.70
RHT 170224P00071000 P 02/24/17 71.0 0.60 0.95
RHT 170224P00071500 P 02/24/17 71.5 0.70 0.95
RHT 170224P00072000 P 02/24/17 72.0 0.80 1.00
RHT 170224P00072500 P 02/24/17 72.5 0.90 1.25
RHT 170224P00073000 P 02/24/17 73.0 1.05 1.30
RHT 170224P00073500 P 02/24/17 73.5 1.25 1.60
RHT 170224P00074000 P 02/24/17 74.0 1.35 1.65
RHT 170224P00074500 P 02/24/17 74.5 1.65 1.95
RHT 170224P00075000 P 02/24/17 75.0 1.85 2.10
RHT 170224P00075500 P 02/24/17 75.5 2.10 2.40
RHT 170224P00076000 P 02/24/17 76.0 2.40 2.60
RHT 170224P00076500 P 02/24/17 76.5 2.70 2.90
RHT 170224P00077000 P 02/24/17 77.0 3.00 3.40
RHT 170224P00077500 P 02/24/17 77.5 2.90 3.70
RHT 170224P00078000 P 02/24/17 78.0 3.40 4.00
RHT 170224P00078500 P 02/24/17 78.5 3.80 6.10
RHT 170224P00079000 P 02/24/17 79.0 4.50 5.70
RHT 170224P00079500 P 02/24/17 79.5 4.80 7.10
RHT 170224P00080000 P 02/24/17 80.0 5.20 6.60
RHT 170303C00063000 C 03/03/17 63.0 10.60 12.40
RHT 170303C00063500 C 03/03/17 63.5 9.30 12.20
RHT 170303C00064000 C 03/03/17 64.0 8.90 12.40
RHT 170303C00064500 C 03/03/17 64.5 8.60 11.30
RHT 170303C00065000 C 03/03/17 65.0 8.00 10.80
RHT 170303C00065500 C 03/03/17 65.5 7.60 11.00
RHT 170303C00066000 C 03/03/17 66.0 7.00 10.40
RHT 170303C00066500 C 03/03/17 66.5 6.60 10.10
RHT 170303C00067000 C 03/03/17 67.0 6.10 9.20
RHT 170303C00067500 C 03/03/17 67.5 5.30 9.20
RHT 170303C00068000 C 03/03/17 68.0 5.20 8.30
RHT 170303C00068500 C 03/03/17 68.5 4.40 7.70
RHT 170303C00069000 C 03/03/17 69.0 4.30 7.90
RHT 170303C00069500 C 03/03/17 69.5 3.90 7.50
RHT 170303C00070000 C 03/03/17 70.0 3.10 6.10
RHT 170303C00070500 C 03/03/17 70.5 3.70 5.20
RHT 170303C00071000 C 03/03/17 71.0 3.80 4.80
RHT 170303C00071500 C 03/03/17 71.5 3.80 4.50
RHT 170303C00072000 C 03/03/17 72.0 3.70 4.20
RHT 170303C00072500 C 03/03/17 72.5 3.30 3.70
RHT 170303C00073000 C 03/03/17 73.0 3.00 3.50
RHT 170303C00073500 C 03/03/17 73.5 2.65 3.00
RHT 170303C00074000 C 03/03/17 74.0 2.35 2.70
RHT 170303C00074500 C 03/03/17 74.5 2.05 2.40
RHT 170303C00075000 C 03/03/17 75.0 1.75 2.15
RHT 170303C00075500 C 03/03/17 75.5 1.50 1.95
RHT 170303C00076000 C 03/03/17 76.0 1.30 1.75
RHT 170303C00076500 C 03/03/17 76.5 1.10 1.45
RHT 170303C00077000 C 03/03/17 77.0 0.95 1.30
RHT 170303C00077500 C 03/03/17 77.5 0.80 1.15
RHT 170303C00078000 C 03/03/17 78.0 0.65 1.00
RHT 170303C00078500 C 03/03/17 78.5 0.55 0.85
RHT 170303C00079000 C 03/03/17 79.0 0.45 0.75
RHT 170303C00079500 C 03/03/17 79.5 0.35 0.75
RHT 170303C00080500 C 03/03/17 80.5 0.15 0.60
RHT 170303P00063000 P 03/03/17 63.0 0.00 0.50
RHT 170303P00063500 P 03/03/17 63.5 0.00 0.50
RHT 170303P00064000 P 03/03/17 64.0 0.00 0.50
RHT 170303P00064500 P 03/03/17 64.5 0.00 0.50
RHT 170303P00065000 P 03/03/17 65.0 0.05 0.55
RHT 170303P00065500 P 03/03/17 65.5 0.10 0.55
RHT 170303P00066000 P 03/03/17 66.0 0.10 0.60
RHT 170303P00066500 P 03/03/17 66.5 0.15 0.65
RHT 170303P00067000 P 03/03/17 67.0 0.20 0.65
RHT 170303P00067500 P 03/03/17 67.5 0.25 0.70
RHT 170303P00068000 P 03/03/17 68.0 0.25 0.70
RHT 170303P00068500 P 03/03/17 68.5 0.35 0.75
RHT 170303P00069000 P 03/03/17 69.0 0.45 0.75
RHT 170303P00069500 P 03/03/17 69.5 0.50 0.75
RHT 170303P00070000 P 03/03/17 70.0 0.60 0.75
RHT 170303P00070500 P 03/03/17 70.5 0.70 1.05
RHT 170303P00071000 P 03/03/17 71.0 0.80 1.05
RHT 170303P00071500 P 03/03/17 71.5 0.90 1.10
RHT 170303P00072000 P 03/03/17 72.0 0.90 1.35
RHT 170303P00072500 P 03/03/17 72.5 1.05 1.45
RHT 170303P00073000 P 03/03/17 73.0 1.20 1.50
RHT 170303P00073500 P 03/03/17 73.5 1.35 1.80
RHT 170303P00074000 P 03/03/17 74.0 1.65 1.85
RHT 170303P00074500 P 03/03/17 74.5 1.80 2.20
RHT 170303P00075000 P 03/03/17 75.0 2.10 2.30
RHT 170303P00075500 P 03/03/17 75.5 2.30 2.70
RHT 170303P00076000 P 03/03/17 76.0 2.50 2.85
RHT 170303P00076500 P 03/03/17 76.5 2.85 3.30
RHT 170303P00077000 P 03/03/17 77.0 3.20 3.50
RHT 170303P00077500 P 03/03/17 77.5 3.50 4.10
RHT 170303P00078000 P 03/03/17 78.0 3.80 4.20
RHT 170303P00078500 P 03/03/17 78.5 2.85 6.40
RHT 170303P00079000 P 03/03/17 79.0 4.50 6.00
RHT 170303P00079500 P 03/03/17 79.5 4.60 7.20
RHT 170303P00080500 P 03/03/17 80.5 5.90 7.30
RHT 170317C00037500 C 03/17/17 37.5 35.20 38.00
RHT 170317C00040000 C 03/17/17 40.0 32.70 36.20
RHT 170317C00042500 C 03/17/17 42.5 30.20 33.70
RHT 170317C00045000 C 03/17/17 45.0 27.80 31.10
RHT 170317C00047500 C 03/17/17 47.5 25.30 28.60
RHT 170317C00050000 C 03/17/17 50.0 22.60 26.10
RHT 170317C00055000 C 03/17/17 55.0 17.80 21.30
RHT 170317C00060000 C 03/17/17 60.0 13.80 15.40
RHT 170317C00062500 C 03/17/17 62.5 10.50 13.10
RHT 170317C00065000 C 03/17/17 65.0 9.10 10.70
RHT 170317C00067500 C 03/17/17 67.5 7.10 8.10
RHT 170317C00070000 C 03/17/17 70.0 5.50 5.90
RHT 170317C00072500 C 03/17/17 72.5 3.90 4.10
RHT 170317C00075000 C 03/17/17 75.0 2.40 2.50
RHT 170317C00077500 C 03/17/17 77.5 1.30 1.45
RHT 170317C00080000 C 03/17/17 80.0 0.65 0.75
RHT 170317C00082500 C 03/17/17 82.5 0.15 0.40
RHT 170317C00085000 C 03/17/17 85.0 0.05 0.25
RHT 170317C00087500 C 03/17/17 87.5 0.00 0.15
RHT 170317C00090000 C 03/17/17 90.0 0.00 0.10
RHT 170317C00095000 C 03/17/17 95.0 0.00 0.10
RHT 170317C00100000 C 03/17/17 100.0 0.00 0.05
RHT 170317C00105000 C 03/17/17 105.0 0.00 0.05
RHT 170317C00110000 C 03/17/17 110.0 0.00 0.05
RHT 170317P00037500 P 03/17/17 37.5 0.00 0.05
RHT 170317P00040000 P 03/17/17 40.0 0.00 0.05
RHT 170317P00042500 P 03/17/17 42.5 0.00 0.05
RHT 170317P00045000 P 03/17/17 45.0 0.00 0.05
RHT 170317P00047500 P 03/17/17 47.5 0.00 0.10
RHT 170317P00050000 P 03/17/17 50.0 0.00 0.15
RHT 170317P00055000 P 03/17/17 55.0 0.00 0.15
RHT 170317P00060000 P 03/17/17 60.0 0.05 0.20
RHT 170317P00062500 P 03/17/17 62.5 0.15 0.30
RHT 170317P00065000 P 03/17/17 65.0 0.30 0.50
RHT 170317P00067500 P 03/17/17 67.5 0.55 0.60
RHT 170317P00070000 P 03/17/17 70.0 0.90 0.95
RHT 170317P00072500 P 03/17/17 72.5 1.50 1.60
RHT 170317P00075000 P 03/17/17 75.0 2.50 2.60
RHT 170317P00077500 P 03/17/17 77.5 3.90 4.20
RHT 170317P00080000 P 03/17/17 80.0 5.70 6.50
RHT 170317P00082500 P 03/17/17 82.5 7.80 9.20
RHT 170317P00085000 P 03/17/17 85.0 8.90 12.40
RHT 170317P00087500 P 03/17/17 87.5 12.50 14.50
RHT 170317P00090000 P 03/17/17 90.0 14.30 17.40
RHT 170317P00095000 P 03/17/17 95.0 18.80 22.50
RHT 170317P00100000 P 03/17/17 100.0 23.80 27.50
RHT 170317P00105000 P 03/17/17 105.0 28.80 32.50
RHT 170317P00110000 P 03/17/17 110.0 34.40 36.90
RHT 170616C00037500 C 06/16/17 37.5 35.30 38.40
RHT 170616C00040000 C 06/16/17 40.0 32.90 36.40
RHT 170616C00042500 C 06/16/17 42.5 30.40 34.00
RHT 170616C00045000 C 06/16/17 45.0 28.00 31.50
RHT 170616C00047500 C 06/16/17 47.5 25.40 29.10
RHT 170616C00050000 C 06/16/17 50.0 23.00 26.70
RHT 170616C00055000 C 06/16/17 55.0 18.50 21.40
RHT 170616C00060000 C 06/16/17 60.0 13.60 16.10
RHT 170616C00062500 C 06/16/17 62.5 12.50 14.10
RHT 170616C00065000 C 06/16/17 65.0 9.30 12.60
RHT 170616C00067500 C 06/16/17 67.5 9.10 9.80
RHT 170616C00070000 C 06/16/17 70.0 7.90 8.10
RHT 170616C00072500 C 06/16/17 72.5 6.40 6.50
RHT 170616C00075000 C 06/16/17 75.0 4.90 5.10
RHT 170616C00077500 C 06/16/17 77.5 3.80 3.90
RHT 170616C00080000 C 06/16/17 80.0 2.40 2.85
RHT 170616C00082500 C 06/16/17 82.5 1.65 2.10
RHT 170616C00085000 C 06/16/17 85.0 1.20 1.60
RHT 170616C00087500 C 06/16/17 87.5 0.85 1.10
RHT 170616C00090000 C 06/16/17 90.0 0.50 0.75
RHT 170616C00095000 C 06/16/17 95.0 0.15 0.45
RHT 170616C00100000 C 06/16/17 100.0 0.00 0.25
RHT 170616C00105000 C 06/16/17 105.0 0.00 0.15
RHT 170616C00110000 C 06/16/17 110.0 0.00 0.15
RHT 170616C00115000 C 06/16/17 115.0 0.00 0.15
RHT 170616P00037500 P 06/16/17 37.5 0.00 0.20
RHT 170616P00040000 P 06/16/17 40.0 0.00 0.20
RHT 170616P00042500 P 06/16/17 42.5 0.00 0.25
RHT 170616P00045000 P 06/16/17 45.0 0.05 0.30
RHT 170616P00047500 P 06/16/17 47.5 0.10 0.35
RHT 170616P00050000 P 06/16/17 50.0 0.15 0.40
RHT 170616P00055000 P 06/16/17 55.0 0.40 0.65
RHT 170616P00060000 P 06/16/17 60.0 0.80 1.10
RHT 170616P00062500 P 06/16/17 62.5 1.15 1.45
RHT 170616P00065000 P 06/16/17 65.0 1.60 1.90
RHT 170616P00067500 P 06/16/17 67.5 2.10 2.55
RHT 170616P00070000 P 06/16/17 70.0 2.90 3.20
RHT 170616P00072500 P 06/16/17 72.5 3.80 4.20
RHT 170616P00075000 P 06/16/17 75.0 4.90 5.20
RHT 170616P00077500 P 06/16/17 77.5 6.20 6.70
RHT 170616P00080000 P 06/16/17 80.0 7.60 8.20
RHT 170616P00082500 P 06/16/17 82.5 9.20 10.30
RHT 170616P00085000 P 06/16/17 85.0 11.20 12.20
RHT 170616P00087500 P 06/16/17 87.5 13.30 15.60
RHT 170616P00090000 P 06/16/17 90.0 15.20 17.30
RHT 170616P00095000 P 06/16/17 95.0 19.10 22.10
RHT 170616P00100000 P 06/16/17 100.0 24.60 27.10
RHT 170616P00105000 P 06/16/17 105.0 28.90 32.40
RHT 170616P00110000 P 06/16/17 110.0 34.30 37.50
RHT 170616P00115000 P 06/16/17 115.0 39.10 42.10
RHT 170915C00037500 C 09/15/17 37.5 35.50 38.50
RHT 170915C00040000 C 09/15/17 40.0 32.90 36.60
RHT 170915C00042500 C 09/15/17 42.5 30.70 34.20
RHT 170915C00045000 C 09/15/17 45.0 28.30 31.80
RHT 170915C00050000 C 09/15/17 50.0 23.90 26.10
RHT 170915C00055000 C 09/15/17 55.0 18.80 22.70
RHT 170915C00060000 C 09/15/17 60.0 14.80 17.80
RHT 170915C00065000 C 09/15/17 65.0 12.30 13.30
RHT 170915C00067500 C 09/15/17 67.5 10.50 11.40
RHT 170915C00070000 C 09/15/17 70.0 9.10 9.80
RHT 170915C00072500 C 09/15/17 72.5 7.60 8.20
RHT 170915C00075000 C 09/15/17 75.0 6.20 6.90
RHT 170915C00077500 C 09/15/17 77.5 5.00 5.60
RHT 170915C00080000 C 09/15/17 80.0 3.90 4.70
RHT 170915C00082500 C 09/15/17 82.5 3.10 3.70
RHT 170915C00085000 C 09/15/17 85.0 2.40 2.95
RHT 170915C00090000 C 09/15/17 90.0 1.35 1.80
RHT 170915C00095000 C 09/15/17 95.0 0.80 1.15
RHT 170915C00100000 C 09/15/17 100.0 0.40 0.70
RHT 170915C00105000 C 09/15/17 105.0 0.15 0.50
RHT 170915C00110000 C 09/15/17 110.0 0.00 0.40
RHT 170915P00037500 P 09/15/17 37.5 0.05 0.35
RHT 170915P00040000 P 09/15/17 40.0 0.10 0.40
RHT 170915P00042500 P 09/15/17 42.5 0.15 0.45
RHT 170915P00045000 P 09/15/17 45.0 0.25 0.55
RHT 170915P00050000 P 09/15/17 50.0 0.50 0.85
RHT 170915P00055000 P 09/15/17 55.0 0.95 1.30
RHT 170915P00060000 P 09/15/17 60.0 1.60 2.00
RHT 170915P00065000 P 09/15/17 65.0 2.65 3.20
RHT 170915P00067500 P 09/15/17 67.5 3.20 3.90
RHT 170915P00070000 P 09/15/17 70.0 4.10 4.80
RHT 170915P00072500 P 09/15/17 72.5 5.10 5.80
RHT 170915P00075000 P 09/15/17 75.0 6.30 7.00
RHT 170915P00077500 P 09/15/17 77.5 7.60 8.20
RHT 170915P00080000 P 09/15/17 80.0 8.90 9.60
RHT 170915P00082500 P 09/15/17 82.5 10.50 11.20
RHT 170915P00085000 P 09/15/17 85.0 12.40 13.40
RHT 170915P00090000 P 09/15/17 90.0 16.10 17.70
RHT 170915P00095000 P 09/15/17 95.0 20.60 22.40
RHT 170915P00100000 P 09/15/17 100.0 25.00 27.30
RHT 170915P00105000 P 09/15/17 105.0 28.90 32.40
RHT 170915P00110000 P 09/15/17 110.0 33.90 36.90
RHT 180119C00032500 C 01/19/18 32.5 40.50 45.00
RHT 180119C00035000 C 01/19/18 35.0 37.50 41.90
RHT 180119C00037500 C 01/19/18 37.5 35.00 38.80
RHT 180119C00040000 C 01/19/18 40.0 33.00 36.90
RHT 180119C00042500 C 01/19/18 42.5 30.50 34.20
RHT 180119C00045000 C 01/19/18 45.0 28.10 32.30
RHT 180119C00047500 C 01/19/18 47.5 25.70 29.40
RHT 180119C00050000 C 01/19/18 50.0 25.20 27.20
RHT 180119C00052500 C 01/19/18 52.5 23.10 24.70
RHT 180119C00055000 C 01/19/18 55.0 21.00 23.00
RHT 180119C00057500 C 01/19/18 57.5 19.00 20.80
RHT 180119C00060000 C 01/19/18 60.0 17.10 18.60
RHT 180119C00062500 C 01/19/18 62.5 15.60 16.80
RHT 180119C00065000 C 01/19/18 65.0 13.90 15.00
RHT 180119C00067500 C 01/19/18 67.5 12.30 13.30
RHT 180119C00070000 C 01/19/18 70.0 10.80 11.70
RHT 180119C00072500 C 01/19/18 72.5 9.90 10.30
RHT 180119C00075000 C 01/19/18 75.0 8.60 9.00
RHT 180119C00077500 C 01/19/18 77.5 7.50 7.90
RHT 180119C00080000 C 01/19/18 80.0 6.30 6.80
RHT 180119C00082500 C 01/19/18 82.5 5.30 5.70
RHT 180119C00085000 C 01/19/18 85.0 4.40 4.80
RHT 180119C00087500 C 01/19/18 87.5 3.40 4.10
RHT 180119C00090000 C 01/19/18 90.0 2.85 3.50
RHT 180119C00095000 C 01/19/18 95.0 1.80 2.45
RHT 180119C00100000 C 01/19/18 100.0 1.20 1.85
RHT 180119C00105000 C 01/19/18 105.0 0.70 1.30
RHT 180119C00110000 C 01/19/18 110.0 0.45 0.90
RHT 180119C00115000 C 01/19/18 115.0 0.20 0.75
RHT 180119C00120000 C 01/19/18 120.0 0.10 0.60
RHT 180119P00032500 P 01/19/18 32.5 0.10 0.45
RHT 180119P00035000 P 01/19/18 35.0 0.15 0.50
RHT 180119P00037500 P 01/19/18 37.5 0.25 0.55
RHT 180119P00040000 P 01/19/18 40.0 0.35 0.70
RHT 180119P00042500 P 01/19/18 42.5 0.50 0.85
RHT 180119P00045000 P 01/19/18 45.0 0.65 1.05
RHT 180119P00047500 P 01/19/18 47.5 0.85 1.50
RHT 180119P00050000 P 01/19/18 50.0 1.10 1.55
RHT 180119P00052500 P 01/19/18 52.5 1.40 1.95
RHT 180119P00055000 P 01/19/18 55.0 1.80 2.35
RHT 180119P00057500 P 01/19/18 57.5 2.25 2.80
RHT 180119P00060000 P 01/19/18 60.0 2.75 3.30
RHT 180119P00062500 P 01/19/18 62.5 3.40 4.00
RHT 180119P00065000 P 01/19/18 65.0 4.10 4.80
RHT 180119P00067500 P 01/19/18 67.5 4.90 5.60
RHT 180119P00070000 P 01/19/18 70.0 5.80 6.60
RHT 180119P00072500 P 01/19/18 72.5 6.90 7.80
RHT 180119P00075000 P 01/19/18 75.0 8.10 8.60
RHT 180119P00077500 P 01/19/18 77.5 9.40 10.20
RHT 180119P00080000 P 01/19/18 80.0 10.80 11.80
RHT 180119P00082500 P 01/19/18 82.5 12.30 13.50
RHT 180119P00085000 P 01/19/18 85.0 13.90 14.60
RHT 180119P00087500 P 01/19/18 87.5 15.60 16.40
RHT 180119P00090000 P 01/19/18 90.0 17.50 18.40
RHT 180119P00095000 P 01/19/18 95.0 20.00 24.50
RHT 180119P00100000 P 01/19/18 100.0 25.80 27.50
RHT 180119P00105000 P 01/19/18 105.0 30.10 32.10
RHT 180119P00110000 P 01/19/18 110.0 34.90 37.40
RHT 180119P00115000 P 01/19/18 115.0 39.20 43.40
RHT 180119P00120000 P 01/19/18 120.0 43.90 48.00
RHT 190118C00035000 C 01/18/19 35.0 39.00 43.30
RHT 190118C00037500 C 01/18/19 37.5 37.00 41.30
RHT 190118C00040000 C 01/18/19 40.0 35.20 38.40
RHT 190118C00042500 C 01/18/19 42.5 33.00 36.00
RHT 190118C00045000 C 01/18/19 45.0 31.00 33.60
RHT 190118C00047500 C 01/18/19 47.5 28.00 32.00
RHT 190118C00050000 C 01/18/19 50.0 27.00 29.60
RHT 190118C00055000 C 01/18/19 55.0 23.30 27.50
RHT 190118C00060000 C 01/18/19 60.0 20.60 22.10
RHT 190118C00062500 C 01/18/19 62.5 19.00 20.80
RHT 190118C00065000 C 01/18/19 65.0 17.50 18.90
RHT 190118C00067500 C 01/18/19 67.5 16.10 17.80
RHT 190118C00070000 C 01/18/19 70.0 14.70 16.30
RHT 190118C00072500 C 01/18/19 72.5 13.40 14.90
RHT 190118C00075000 C 01/18/19 75.0 12.20 13.60
RHT 190118C00077500 C 01/18/19 77.5 11.00 12.10
RHT 190118C00080000 C 01/18/19 80.0 9.80 11.40
RHT 190118C00082500 C 01/18/19 82.5 9.00 10.50
RHT 190118C00085000 C 01/18/19 85.0 8.00 9.30
RHT 190118C00087500 C 01/18/19 87.5 7.20 8.30
RHT 190118C00090000 C 01/18/19 90.0 6.40 7.50
RHT 190118C00095000 C 01/18/19 95.0 5.10 6.50
RHT 190118C00100000 C 01/18/19 100.0 3.90 5.20
RHT 190118C00105000 C 01/18/19 105.0 3.00 4.30
RHT 190118C00110000 C 01/18/19 110.0 2.30 3.50
RHT 190118C00115000 C 01/18/19 115.0 1.80 2.85
RHT 190118C00120000 C 01/18/19 120.0 1.30 2.30
RHT 190118P00035000 P 01/18/19 35.0 0.70 1.25
RHT 190118P00037500 P 01/18/19 37.5 0.95 1.65
RHT 190118P00040000 P 01/18/19 40.0 1.20 1.95
RHT 190118P00042500 P 01/18/19 42.5 1.50 2.20
RHT 190118P00045000 P 01/18/19 45.0 1.85 2.55
RHT 190118P00047500 P 01/18/19 47.5 2.25 3.20
RHT 190118P00050000 P 01/18/19 50.0 2.70 3.40
RHT 190118P00055000 P 01/18/19 55.0 3.80 4.60
RHT 190118P00060000 P 01/18/19 60.0 5.20 6.10
RHT 190118P00062500 P 01/18/19 62.5 6.00 7.10
RHT 190118P00065000 P 01/18/19 65.0 7.00 7.90
RHT 190118P00067500 P 01/18/19 67.5 7.90 8.90
RHT 190118P00070000 P 01/18/19 70.0 8.90 9.50
RHT 190118P00072500 P 01/18/19 72.5 9.90 11.20
RHT 190118P00075000 P 01/18/19 75.0 11.30 12.50
RHT 190118P00077500 P 01/18/19 77.5 12.60 13.90
RHT 190118P00080000 P 01/18/19 80.0 14.00 15.30
RHT 190118P00082500 P 01/18/19 82.5 15.30 16.80
RHT 190118P00085000 P 01/18/19 85.0 16.90 18.40
RHT 190118P00087500 P 01/18/19 87.5 18.50 20.00
RHT 190118P00090000 P 01/18/19 90.0 20.10 21.70
RHT 190118P00095000 P 01/18/19 95.0 23.80 25.40
RHT 190118P00100000 P 01/18/19 100.0 27.80 29.20
RHT 190118P00105000 P 01/18/19 105.0 31.90 33.20
RHT 190118P00110000 P 01/18/19 110.0 35.70 37.90
RHT 190118P00115000 P 01/18/19 115.0 40.60 43.10
RHT 190118P00120000 P 01/18/19 120.0 45.20 47.40

OPRA data is delayed 15 minutes.