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 (2017-05-12)Premium Content


As of Jul 24 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RHT 170728C00050000 C 07/28/17 50.0 47.90 51.00
RHT 170728C00055000 C 07/28/17 55.0 42.80 45.80
RHT 170728C00060000 C 07/28/17 60.0 38.20 41.10
RHT 170728C00065000 C 07/28/17 65.0 33.00 35.60
RHT 170728C00070000 C 07/28/17 70.0 28.30 30.20
RHT 170728C00075000 C 07/28/17 75.0 24.20 24.60
RHT 170728C00080000 C 07/28/17 80.0 19.00 19.60
RHT 170728C00082500 C 07/28/17 82.5 16.10 17.60
RHT 170728C00083000 C 07/28/17 83.0 16.20 16.80
RHT 170728C00083500 C 07/28/17 83.5 15.10 16.30
RHT 170728C00084500 C 07/28/17 84.5 14.80 15.20
RHT 170728C00085000 C 07/28/17 85.0 14.40 14.70
RHT 170728C00085500 C 07/28/17 85.5 13.80 14.30
RHT 170728C00086000 C 07/28/17 86.0 12.60 13.90
RHT 170728C00086500 C 07/28/17 86.5 12.40 13.20
RHT 170728C00087000 C 07/28/17 87.0 11.60 12.80
RHT 170728C00087500 C 07/28/17 87.5 11.60 12.20
RHT 170728C00088000 C 07/28/17 88.0 10.60 11.80
RHT 170728C00088500 C 07/28/17 88.5 10.80 11.30
RHT 170728C00089000 C 07/28/17 89.0 10.30 11.10
RHT 170728C00089500 C 07/28/17 89.5 9.70 10.20
RHT 170728C00090000 C 07/28/17 90.0 9.30 9.70
RHT 170728C00090500 C 07/28/17 90.5 8.70 9.20
RHT 170728C00091000 C 07/28/17 91.0 8.30 9.10
RHT 170728C00091500 C 07/28/17 91.5 7.80 8.30
RHT 170728C00092000 C 07/28/17 92.0 7.20 7.70
RHT 170728C00092500 C 07/28/17 92.5 6.90 7.10
RHT 170728C00093000 C 07/28/17 93.0 6.40 6.60
RHT 170728C00093500 C 07/28/17 93.5 5.90 6.40
RHT 170728C00094000 C 07/28/17 94.0 5.30 5.70
RHT 170728C00094500 C 07/28/17 94.5 4.80 5.20
RHT 170728C00095000 C 07/28/17 95.0 4.40 4.70
RHT 170728C00095500 C 07/28/17 95.5 3.70 4.20
RHT 170728C00096000 C 07/28/17 96.0 3.40 3.70
RHT 170728C00096500 C 07/28/17 96.5 2.80 3.20
RHT 170728C00097000 C 07/28/17 97.0 2.50 2.75
RHT 170728C00097500 C 07/28/17 97.5 2.10 2.30
RHT 170728C00098000 C 07/28/17 98.0 1.60 1.85
RHT 170728C00098500 C 07/28/17 98.5 1.30 1.50
RHT 170728C00099000 C 07/28/17 99.0 1.00 1.10
RHT 170728C00100000 C 07/28/17 100.0 0.50 0.60
RHT 170728C00101000 C 07/28/17 101.0 0.20 0.30
RHT 170728C00102000 C 07/28/17 102.0 0.05 0.15
RHT 170728C00103000 C 07/28/17 103.0 0.00 0.05
RHT 170728C00104000 C 07/28/17 104.0 0.00 0.05
RHT 170728C00105000 C 07/28/17 105.0 0.00 0.05
RHT 170728C00106000 C 07/28/17 106.0 0.00 0.05
RHT 170728C00107000 C 07/28/17 107.0 0.00 0.05
RHT 170728C00108000 C 07/28/17 108.0 0.00 0.05
RHT 170728C00109000 C 07/28/17 109.0 0.00 0.05
RHT 170728C00110000 C 07/28/17 110.0 0.00 0.05
RHT 170728C00111000 C 07/28/17 111.0 0.00 0.05
RHT 170728C00112000 C 07/28/17 112.0 0.00 0.05
RHT 170728C00113000 C 07/28/17 113.0 0.00 0.05
RHT 170728C00115000 C 07/28/17 115.0 0.00 0.05
RHT 170728C00120000 C 07/28/17 120.0 0.00 0.15
RHT 170728C00125000 C 07/28/17 125.0 0.00 0.20
RHT 170728C00130000 C 07/28/17 130.0 0.00 0.05
RHT 170728C00135000 C 07/28/17 135.0 0.00 0.05
RHT 170728C00140000 C 07/28/17 140.0 0.00 0.10
RHT 170728C00145000 C 07/28/17 145.0 0.00 0.10
RHT 170728P00050000 P 07/28/17 50.0 0.00 0.05
RHT 170728P00055000 P 07/28/17 55.0 0.00 0.10
RHT 170728P00060000 P 07/28/17 60.0 0.00 0.05
RHT 170728P00065000 P 07/28/17 65.0 0.00 0.05
RHT 170728P00070000 P 07/28/17 70.0 0.00 0.05
RHT 170728P00075000 P 07/28/17 75.0 0.00 0.05
RHT 170728P00080000 P 07/28/17 80.0 0.00 0.05
RHT 170728P00082500 P 07/28/17 82.5 0.00 0.05
RHT 170728P00083000 P 07/28/17 83.0 0.00 0.05
RHT 170728P00083500 P 07/28/17 83.5 0.00 0.05
RHT 170728P00084500 P 07/28/17 84.5 0.00 0.05
RHT 170728P00085000 P 07/28/17 85.0 0.00 0.05
RHT 170728P00085500 P 07/28/17 85.5 0.00 0.05
RHT 170728P00086000 P 07/28/17 86.0 0.00 0.05
RHT 170728P00086500 P 07/28/17 86.5 0.00 0.05
RHT 170728P00087000 P 07/28/17 87.0 0.00 0.05
RHT 170728P00087500 P 07/28/17 87.5 0.00 0.05
RHT 170728P00088000 P 07/28/17 88.0 0.00 0.05
RHT 170728P00088500 P 07/28/17 88.5 0.00 0.05
RHT 170728P00089000 P 07/28/17 89.0 0.00 0.05
RHT 170728P00089500 P 07/28/17 89.5 0.00 0.05
RHT 170728P00090000 P 07/28/17 90.0 0.00 0.05
RHT 170728P00090500 P 07/28/17 90.5 0.00 0.05
RHT 170728P00091000 P 07/28/17 91.0 0.00 0.05
RHT 170728P00091500 P 07/28/17 91.5 0.00 0.05
RHT 170728P00092000 P 07/28/17 92.0 0.00 0.05
RHT 170728P00092500 P 07/28/17 92.5 0.00 0.05
RHT 170728P00093000 P 07/28/17 93.0 0.00 0.05
RHT 170728P00093500 P 07/28/17 93.5 0.00 0.05
RHT 170728P00094000 P 07/28/17 94.0 0.00 0.05
RHT 170728P00094500 P 07/28/17 94.5 0.00 0.05
RHT 170728P00095000 P 07/28/17 95.0 0.00 0.05
RHT 170728P00095500 P 07/28/17 95.5 0.00 0.10
RHT 170728P00096000 P 07/28/17 96.0 0.05 0.10
RHT 170728P00096500 P 07/28/17 96.5 0.05 0.15
RHT 170728P00097000 P 07/28/17 97.0 0.10 0.20
RHT 170728P00097500 P 07/28/17 97.5 0.15 0.25
RHT 170728P00098000 P 07/28/17 98.0 0.25 0.35
RHT 170728P00098500 P 07/28/17 98.5 0.35 0.50
RHT 170728P00099000 P 07/28/17 99.0 0.50 0.65
RHT 170728P00100000 P 07/28/17 100.0 0.95 1.05
RHT 170728P00101000 P 07/28/17 101.0 1.65 2.15
RHT 170728P00102000 P 07/28/17 102.0 2.50 2.90
RHT 170728P00103000 P 07/28/17 103.0 3.30 3.80
RHT 170728P00104000 P 07/28/17 104.0 4.40 4.80
RHT 170728P00105000 P 07/28/17 105.0 5.40 5.70
RHT 170728P00106000 P 07/28/17 106.0 6.40 6.70
RHT 170728P00107000 P 07/28/17 107.0 7.40 7.90
RHT 170728P00108000 P 07/28/17 108.0 8.40 8.70
RHT 170728P00109000 P 07/28/17 109.0 9.40 9.70
RHT 170728P00110000 P 07/28/17 110.0 10.40 11.10
RHT 170728P00111000 P 07/28/17 111.0 11.40 11.70
RHT 170728P00112000 P 07/28/17 112.0 12.40 12.70
RHT 170728P00113000 P 07/28/17 113.0 13.40 13.70
RHT 170728P00115000 P 07/28/17 115.0 15.40 15.80
RHT 170728P00120000 P 07/28/17 120.0 20.40 21.20
RHT 170728P00125000 P 07/28/17 125.0 25.40 26.20
RHT 170728P00130000 P 07/28/17 130.0 30.40 31.20
RHT 170728P00135000 P 07/28/17 135.0 35.00 36.70
RHT 170728P00140000 P 07/28/17 140.0 39.90 42.40
RHT 170728P00145000 P 07/28/17 145.0 45.00 47.00
RHT 170804C00050000 C 08/04/17 50.0 47.70 51.40
RHT 170804C00055000 C 08/04/17 55.0 42.90 46.30
RHT 170804C00060000 C 08/04/17 60.0 37.90 41.30
RHT 170804C00065000 C 08/04/17 65.0 33.50 34.70
RHT 170804C00070000 C 08/04/17 70.0 28.60 30.20
RHT 170804C00075000 C 08/04/17 75.0 23.70 25.20
RHT 170804C00080000 C 08/04/17 80.0 19.40 19.70
RHT 170804C00085000 C 08/04/17 85.0 14.30 14.70
RHT 170804C00088000 C 08/04/17 88.0 11.30 11.70
RHT 170804C00088500 C 08/04/17 88.5 10.90 11.60
RHT 170804C00089000 C 08/04/17 89.0 10.40 10.70
RHT 170804C00090000 C 08/04/17 90.0 9.30 9.70
RHT 170804C00091000 C 08/04/17 91.0 8.40 8.70
RHT 170804C00092000 C 08/04/17 92.0 7.40 7.80
RHT 170804C00092500 C 08/04/17 92.5 6.90 7.30
RHT 170804C00093000 C 08/04/17 93.0 6.10 6.80
RHT 170804C00093500 C 08/04/17 93.5 6.00 6.30
RHT 170804C00094000 C 08/04/17 94.0 5.60 5.80
RHT 170804C00094500 C 08/04/17 94.5 4.90 5.30
RHT 170804C00095000 C 08/04/17 95.0 4.60 4.90
RHT 170804C00095500 C 08/04/17 95.5 4.00 4.40
RHT 170804C00096000 C 08/04/17 96.0 3.70 4.00
RHT 170804C00096500 C 08/04/17 96.5 3.20 3.50
RHT 170804C00097000 C 08/04/17 97.0 2.90 3.10
RHT 170804C00097500 C 08/04/17 97.5 2.50 2.70
RHT 170804C00098000 C 08/04/17 98.0 2.10 2.30
RHT 170804C00098500 C 08/04/17 98.5 1.80 1.95
RHT 170804C00099000 C 08/04/17 99.0 1.50 1.65
RHT 170804C00099500 C 08/04/17 99.5 1.20 1.40
RHT 170804C00100000 C 08/04/17 100.0 0.95 1.15
RHT 170804C00101000 C 08/04/17 101.0 0.60 0.75
RHT 170804C00102000 C 08/04/17 102.0 0.35 0.45
RHT 170804C00103000 C 08/04/17 103.0 0.20 0.30
RHT 170804C00104000 C 08/04/17 104.0 0.10 0.15
RHT 170804C00105000 C 08/04/17 105.0 0.00 0.10
RHT 170804C00106000 C 08/04/17 106.0 0.00 0.05
RHT 170804C00107000 C 08/04/17 107.0 0.00 0.05
RHT 170804C00108000 C 08/04/17 108.0 0.00 0.05
RHT 170804C00109000 C 08/04/17 109.0 0.00 0.05
RHT 170804C00110000 C 08/04/17 110.0 0.00 0.05
RHT 170804C00111000 C 08/04/17 111.0 0.00 0.05
RHT 170804C00112000 C 08/04/17 112.0 0.00 0.05
RHT 170804C00115000 C 08/04/17 115.0 0.00 0.05
RHT 170804C00120000 C 08/04/17 120.0 0.00 0.05
RHT 170804C00125000 C 08/04/17 125.0 0.00 0.10
RHT 170804C00130000 C 08/04/17 130.0 0.00 0.05
RHT 170804C00135000 C 08/04/17 135.0 0.00 0.10
RHT 170804C00140000 C 08/04/17 140.0 0.00 0.35
RHT 170804C00145000 C 08/04/17 145.0 0.00 0.05
RHT 170804P00050000 P 08/04/17 50.0 0.00 0.15
RHT 170804P00055000 P 08/04/17 55.0 0.00 0.05
RHT 170804P00060000 P 08/04/17 60.0 0.00 0.05
RHT 170804P00065000 P 08/04/17 65.0 0.00 0.05
RHT 170804P00070000 P 08/04/17 70.0 0.00 0.05
RHT 170804P00075000 P 08/04/17 75.0 0.00 0.05
RHT 170804P00080000 P 08/04/17 80.0 0.00 0.05
RHT 170804P00085000 P 08/04/17 85.0 0.00 0.05
RHT 170804P00088000 P 08/04/17 88.0 0.00 0.05
RHT 170804P00088500 P 08/04/17 88.5 0.00 0.05
RHT 170804P00089000 P 08/04/17 89.0 0.00 0.05
RHT 170804P00090000 P 08/04/17 90.0 0.00 0.05
RHT 170804P00091000 P 08/04/17 91.0 0.00 0.10
RHT 170804P00092000 P 08/04/17 92.0 0.00 0.10
RHT 170804P00092500 P 08/04/17 92.5 0.05 0.15
RHT 170804P00093000 P 08/04/17 93.0 0.05 0.15
RHT 170804P00093500 P 08/04/17 93.5 0.05 0.15
RHT 170804P00094000 P 08/04/17 94.0 0.10 0.20
RHT 170804P00094500 P 08/04/17 94.5 0.10 0.25
RHT 170804P00095000 P 08/04/17 95.0 0.15 0.25
RHT 170804P00095500 P 08/04/17 95.5 0.20 0.30
RHT 170804P00096000 P 08/04/17 96.0 0.25 0.35
RHT 170804P00096500 P 08/04/17 96.5 0.30 0.45
RHT 170804P00097000 P 08/04/17 97.0 0.40 0.55
RHT 170804P00097500 P 08/04/17 97.5 0.50 0.70
RHT 170804P00098000 P 08/04/17 98.0 0.60 0.80
RHT 170804P00098500 P 08/04/17 98.5 0.75 0.95
RHT 170804P00099000 P 08/04/17 99.0 0.95 1.15
RHT 170804P00099500 P 08/04/17 99.5 1.20 1.40
RHT 170804P00100000 P 08/04/17 100.0 1.45 1.60
RHT 170804P00101000 P 08/04/17 101.0 2.05 2.25
RHT 170804P00102000 P 08/04/17 102.0 2.75 3.10
RHT 170804P00103000 P 08/04/17 103.0 3.60 3.90
RHT 170804P00104000 P 08/04/17 104.0 4.50 4.80
RHT 170804P00105000 P 08/04/17 105.0 5.40 5.80
RHT 170804P00106000 P 08/04/17 106.0 6.30 6.80
RHT 170804P00107000 P 08/04/17 107.0 7.00 8.40
RHT 170804P00108000 P 08/04/17 108.0 8.30 9.60
RHT 170804P00109000 P 08/04/17 109.0 9.40 10.10
RHT 170804P00110000 P 08/04/17 110.0 10.40 10.90
RHT 170804P00111000 P 08/04/17 111.0 11.10 12.00
RHT 170804P00112000 P 08/04/17 112.0 12.30 12.80
RHT 170804P00115000 P 08/04/17 115.0 15.40 16.70
RHT 170804P00120000 P 08/04/17 120.0 20.40 21.30
RHT 170804P00125000 P 08/04/17 125.0 25.40 26.30
RHT 170804P00130000 P 08/04/17 130.0 30.40 31.20
RHT 170804P00135000 P 08/04/17 135.0 35.40 36.30
RHT 170804P00140000 P 08/04/17 140.0 40.40 42.60
RHT 170804P00145000 P 08/04/17 145.0 45.40 47.00
RHT 170811C00050000 C 08/11/17 50.0 48.10 51.30
RHT 170811C00055000 C 08/11/17 55.0 42.90 46.30
RHT 170811C00060000 C 08/11/17 60.0 38.60 40.20
RHT 170811C00065000 C 08/11/17 65.0 33.60 35.00
RHT 170811C00070000 C 08/11/17 70.0 28.90 30.30
RHT 170811C00075000 C 08/11/17 75.0 24.30 25.00
RHT 170811C00080000 C 08/11/17 80.0 19.40 19.70
RHT 170811C00085000 C 08/11/17 85.0 14.40 14.70
RHT 170811C00088000 C 08/11/17 88.0 11.40 12.20
RHT 170811C00088500 C 08/11/17 88.5 10.90 11.80
RHT 170811C00089500 C 08/11/17 89.5 9.40 10.30
RHT 170811C00090000 C 08/11/17 90.0 9.30 10.40
RHT 170811C00090500 C 08/11/17 90.5 9.00 9.30
RHT 170811C00091000 C 08/11/17 91.0 8.50 8.90
RHT 170811C00091500 C 08/11/17 91.5 8.00 8.30
RHT 170811C00092000 C 08/11/17 92.0 7.50 7.90
RHT 170811C00092500 C 08/11/17 92.5 7.10 7.40
RHT 170811C00093000 C 08/11/17 93.0 6.60 6.90
RHT 170811C00093500 C 08/11/17 93.5 6.10 6.60
RHT 170811C00094000 C 08/11/17 94.0 5.70 6.00
RHT 170811C00094500 C 08/11/17 94.5 5.20 5.50
RHT 170811C00095000 C 08/11/17 95.0 4.80 5.30
RHT 170811C00095500 C 08/11/17 95.5 4.40 4.70
RHT 170811C00096000 C 08/11/17 96.0 4.00 4.20
RHT 170811C00096500 C 08/11/17 96.5 3.60 3.80
RHT 170811C00097000 C 08/11/17 97.0 3.20 3.40
RHT 170811C00097500 C 08/11/17 97.5 2.85 3.10
RHT 170811C00098000 C 08/11/17 98.0 2.50 2.70
RHT 170811C00098500 C 08/11/17 98.5 2.15 2.35
RHT 170811C00099000 C 08/11/17 99.0 1.85 2.05
RHT 170811C00099500 C 08/11/17 99.5 1.60 1.80
RHT 170811C00100000 C 08/11/17 100.0 1.35 1.50
RHT 170811C00101000 C 08/11/17 101.0 0.95 1.10
RHT 170811C00102000 C 08/11/17 102.0 0.65 0.75
RHT 170811C00103000 C 08/11/17 103.0 0.40 0.55
RHT 170811C00104000 C 08/11/17 104.0 0.25 0.35
RHT 170811C00105000 C 08/11/17 105.0 0.15 0.25
RHT 170811C00106000 C 08/11/17 106.0 0.10 0.15
RHT 170811C00107000 C 08/11/17 107.0 0.05 0.10
RHT 170811C00108000 C 08/11/17 108.0 0.00 0.10
RHT 170811C00109000 C 08/11/17 109.0 0.00 0.05
RHT 170811C00110000 C 08/11/17 110.0 0.00 0.05
RHT 170811C00111000 C 08/11/17 111.0 0.00 0.05
RHT 170811C00112000 C 08/11/17 112.0 0.00 0.05
RHT 170811C00115000 C 08/11/17 115.0 0.00 0.05
RHT 170811C00120000 C 08/11/17 120.0 0.00 0.05
RHT 170811C00125000 C 08/11/17 125.0 0.00 0.05
RHT 170811C00130000 C 08/11/17 130.0 0.00 0.05
RHT 170811C00135000 C 08/11/17 135.0 0.00 0.05
RHT 170811C00140000 C 08/11/17 140.0 0.00 0.05
RHT 170811C00145000 C 08/11/17 145.0 0.00 0.05
RHT 170811P00050000 P 08/11/17 50.0 0.00 0.05
RHT 170811P00055000 P 08/11/17 55.0 0.00 0.05
RHT 170811P00060000 P 08/11/17 60.0 0.00 0.05
RHT 170811P00065000 P 08/11/17 65.0 0.00 0.05
RHT 170811P00070000 P 08/11/17 70.0 0.00 0.05
RHT 170811P00075000 P 08/11/17 75.0 0.00 0.10
RHT 170811P00080000 P 08/11/17 80.0 0.00 0.10
RHT 170811P00085000 P 08/11/17 85.0 0.00 0.10
RHT 170811P00088000 P 08/11/17 88.0 0.00 0.10
RHT 170811P00088500 P 08/11/17 88.5 0.05 0.15
RHT 170811P00089500 P 08/11/17 89.5 0.05 0.20
RHT 170811P00090000 P 08/11/17 90.0 0.10 0.15
RHT 170811P00090500 P 08/11/17 90.5 0.05 0.15
RHT 170811P00091000 P 08/11/17 91.0 0.10 0.20
RHT 170811P00091500 P 08/11/17 91.5 0.10 0.20
RHT 170811P00092000 P 08/11/17 92.0 0.15 0.25
RHT 170811P00092500 P 08/11/17 92.5 0.15 0.25
RHT 170811P00093000 P 08/11/17 93.0 0.20 0.30
RHT 170811P00093500 P 08/11/17 93.5 0.20 0.35
RHT 170811P00094000 P 08/11/17 94.0 0.25 0.35
RHT 170811P00094500 P 08/11/17 94.5 0.30 0.40
RHT 170811P00095000 P 08/11/17 95.0 0.35 0.50
RHT 170811P00095500 P 08/11/17 95.5 0.40 0.55
RHT 170811P00096000 P 08/11/17 96.0 0.50 0.65
RHT 170811P00096500 P 08/11/17 96.5 0.60 0.75
RHT 170811P00097000 P 08/11/17 97.0 0.70 0.85
RHT 170811P00097500 P 08/11/17 97.5 0.80 1.00
RHT 170811P00098000 P 08/11/17 98.0 0.95 1.10
RHT 170811P00098500 P 08/11/17 98.5 1.15 1.30
RHT 170811P00099000 P 08/11/17 99.0 1.35 1.55
RHT 170811P00099500 P 08/11/17 99.5 1.55 1.75
RHT 170811P00100000 P 08/11/17 100.0 1.80 2.00
RHT 170811P00101000 P 08/11/17 101.0 2.40 2.60
RHT 170811P00102000 P 08/11/17 102.0 3.00 3.70
RHT 170811P00103000 P 08/11/17 103.0 3.80 4.10
RHT 170811P00104000 P 08/11/17 104.0 4.60 5.60
RHT 170811P00105000 P 08/11/17 105.0 5.40 5.90
RHT 170811P00106000 P 08/11/17 106.0 6.40 6.80
RHT 170811P00107000 P 08/11/17 107.0 7.40 8.30
RHT 170811P00108000 P 08/11/17 108.0 8.40 8.70
RHT 170811P00109000 P 08/11/17 109.0 9.40 9.90
RHT 170811P00110000 P 08/11/17 110.0 10.30 11.20
RHT 170811P00111000 P 08/11/17 111.0 11.40 12.40
RHT 170811P00112000 P 08/11/17 112.0 12.30 13.30
RHT 170811P00115000 P 08/11/17 115.0 15.40 16.30
RHT 170811P00120000 P 08/11/17 120.0 20.40 21.10
RHT 170811P00125000 P 08/11/17 125.0 25.30 27.30
RHT 170811P00130000 P 08/11/17 130.0 30.40 32.00
RHT 170811P00135000 P 08/11/17 135.0 35.40 37.10
RHT 170811P00140000 P 08/11/17 140.0 40.30 42.70
RHT 170811P00145000 P 08/11/17 145.0 45.40 47.00
RHT 170818C00045000 C 08/18/17 45.0 53.80 56.30
RHT 170818C00050000 C 08/18/17 50.0 48.70 51.60
RHT 170818C00055000 C 08/18/17 55.0 44.40 44.70
RHT 170818C00060000 C 08/18/17 60.0 39.00 40.40
RHT 170818C00065000 C 08/18/17 65.0 34.10 34.80
RHT 170818C00070000 C 08/18/17 70.0 29.40 29.80
RHT 170818C00075000 C 08/18/17 75.0 24.30 24.70
RHT 170818C00080000 C 08/18/17 80.0 19.40 19.70
RHT 170818C00082500 C 08/18/17 82.5 17.00 17.20
RHT 170818C00085000 C 08/18/17 85.0 14.40 14.90
RHT 170818C00087500 C 08/18/17 87.5 11.60 12.30
RHT 170818C00088000 C 08/18/17 88.0 11.50 11.80
RHT 170818C00089000 C 08/18/17 89.0 10.50 10.90
RHT 170818C00090000 C 08/18/17 90.0 9.60 9.90
RHT 170818C00090500 C 08/18/17 90.5 9.10 9.40
RHT 170818C00091000 C 08/18/17 91.0 8.60 8.90
RHT 170818C00091500 C 08/18/17 91.5 8.20 8.50
RHT 170818C00092000 C 08/18/17 92.0 7.70 8.00
RHT 170818C00092500 C 08/18/17 92.5 7.20 7.50
RHT 170818C00093000 C 08/18/17 93.0 6.80 7.10
RHT 170818C00093500 C 08/18/17 93.5 6.30 6.60
RHT 170818C00094000 C 08/18/17 94.0 5.90 6.20
RHT 170818C00094500 C 08/18/17 94.5 5.50 5.70
RHT 170818C00095000 C 08/18/17 95.0 5.00 5.30
RHT 170818C00095500 C 08/18/17 95.5 4.60 4.90
RHT 170818C00096000 C 08/18/17 96.0 4.20 4.50
RHT 170818C00096500 C 08/18/17 96.5 3.80 4.10
RHT 170818C00097000 C 08/18/17 97.0 3.50 3.70
RHT 170818C00097500 C 08/18/17 97.5 3.10 3.40
RHT 170818C00098000 C 08/18/17 98.0 2.80 3.00
RHT 170818C00098500 C 08/18/17 98.5 2.50 2.70
RHT 170818C00099000 C 08/18/17 99.0 2.20 2.40
RHT 170818C00099500 C 08/18/17 99.5 2.00 2.05
RHT 170818C00100000 C 08/18/17 100.0 1.75 1.85
RHT 170818C00101000 C 08/18/17 101.0 1.30 1.45
RHT 170818C00102000 C 08/18/17 102.0 0.95 1.05
RHT 170818C00103000 C 08/18/17 103.0 0.65 0.80
RHT 170818C00104000 C 08/18/17 104.0 0.45 0.55
RHT 170818C00105000 C 08/18/17 105.0 0.30 0.40
RHT 170818C00106000 C 08/18/17 106.0 0.20 0.30
RHT 170818C00107000 C 08/18/17 107.0 0.10 0.20
RHT 170818C00108000 C 08/18/17 108.0 0.10 0.15
RHT 170818C00109000 C 08/18/17 109.0 0.05 0.15
RHT 170818C00110000 C 08/18/17 110.0 0.05 0.10
RHT 170818C00111000 C 08/18/17 111.0 0.00 0.05
RHT 170818C00112000 C 08/18/17 112.0 0.00 0.05
RHT 170818C00115000 C 08/18/17 115.0 0.00 0.05
RHT 170818C00120000 C 08/18/17 120.0 0.00 0.05
RHT 170818C00125000 C 08/18/17 125.0 0.00 0.05
RHT 170818C00130000 C 08/18/17 130.0 0.00 0.05
RHT 170818P00045000 P 08/18/17 45.0 0.00 0.05
RHT 170818P00050000 P 08/18/17 50.0 0.00 0.05
RHT 170818P00055000 P 08/18/17 55.0 0.00 0.05
RHT 170818P00060000 P 08/18/17 60.0 0.00 0.05
RHT 170818P00065000 P 08/18/17 65.0 0.00 0.05
RHT 170818P00070000 P 08/18/17 70.0 0.00 0.05
RHT 170818P00075000 P 08/18/17 75.0 0.00 0.05
RHT 170818P00080000 P 08/18/17 80.0 0.00 0.05
RHT 170818P00082500 P 08/18/17 82.5 0.00 0.05
RHT 170818P00085000 P 08/18/17 85.0 0.00 0.10
RHT 170818P00087500 P 08/18/17 87.5 0.05 0.15
RHT 170818P00088000 P 08/18/17 88.0 0.05 0.20
RHT 170818P00089000 P 08/18/17 89.0 0.10 0.20
RHT 170818P00090000 P 08/18/17 90.0 0.10 0.20
RHT 170818P00090500 P 08/18/17 90.5 0.15 0.25
RHT 170818P00091000 P 08/18/17 91.0 0.15 0.30
RHT 170818P00091500 P 08/18/17 91.5 0.20 0.30
RHT 170818P00092000 P 08/18/17 92.0 0.25 0.35
RHT 170818P00092500 P 08/18/17 92.5 0.30 0.35
RHT 170818P00093000 P 08/18/17 93.0 0.30 0.40
RHT 170818P00093500 P 08/18/17 93.5 0.35 0.45
RHT 170818P00094000 P 08/18/17 94.0 0.40 0.50
RHT 170818P00094500 P 08/18/17 94.5 0.45 0.60
RHT 170818P00095000 P 08/18/17 95.0 0.55 0.65
RHT 170818P00095500 P 08/18/17 95.5 0.65 0.75
RHT 170818P00096000 P 08/18/17 96.0 0.75 0.85
RHT 170818P00096500 P 08/18/17 96.5 0.85 1.00
RHT 170818P00097000 P 08/18/17 97.0 0.95 1.10
RHT 170818P00097500 P 08/18/17 97.5 1.10 1.25
RHT 170818P00098000 P 08/18/17 98.0 1.30 1.45
RHT 170818P00098500 P 08/18/17 98.5 1.45 1.60
RHT 170818P00099000 P 08/18/17 99.0 1.65 1.80
RHT 170818P00099500 P 08/18/17 99.5 1.90 2.00
RHT 170818P00100000 P 08/18/17 100.0 2.15 2.30
RHT 170818P00101000 P 08/18/17 101.0 2.70 2.90
RHT 170818P00102000 P 08/18/17 102.0 3.30 3.60
RHT 170818P00103000 P 08/18/17 103.0 4.00 4.30
RHT 170818P00104000 P 08/18/17 104.0 4.80 5.10
RHT 170818P00105000 P 08/18/17 105.0 5.70 5.90
RHT 170818P00106000 P 08/18/17 106.0 6.50 6.80
RHT 170818P00107000 P 08/18/17 107.0 7.50 7.80
RHT 170818P00108000 P 08/18/17 108.0 8.40 8.70
RHT 170818P00109000 P 08/18/17 109.0 9.40 9.70
RHT 170818P00110000 P 08/18/17 110.0 10.40 10.70
RHT 170818P00111000 P 08/18/17 111.0 11.40 11.70
RHT 170818P00112000 P 08/18/17 112.0 12.40 12.70
RHT 170818P00115000 P 08/18/17 115.0 15.40 15.70
RHT 170818P00120000 P 08/18/17 120.0 20.40 20.70
RHT 170818P00125000 P 08/18/17 125.0 25.40 25.70
RHT 170818P00130000 P 08/18/17 130.0 30.40 30.70
RHT 170825C00050000 C 08/25/17 50.0 48.50 50.50
RHT 170825C00055000 C 08/25/17 55.0 43.50 46.90
RHT 170825C00060000 C 08/25/17 60.0 38.30 41.40
RHT 170825C00065000 C 08/25/17 65.0 34.40 34.90
RHT 170825C00070000 C 08/25/17 70.0 29.40 29.90
RHT 170825C00075000 C 08/25/17 75.0 24.40 24.70
RHT 170825C00080000 C 08/25/17 80.0 19.40 19.90
RHT 170825C00085000 C 08/25/17 85.0 14.30 14.80
RHT 170825C00088000 C 08/25/17 88.0 11.50 11.90
RHT 170825C00088500 C 08/25/17 88.5 11.10 11.40
RHT 170825C00089000 C 08/25/17 89.0 10.60 10.90
RHT 170825C00089500 C 08/25/17 89.5 10.20 10.50
RHT 170825C00090000 C 08/25/17 90.0 9.70 10.00
RHT 170825C00090500 C 08/25/17 90.5 9.00 9.50
RHT 170825C00091000 C 08/25/17 91.0 8.70 9.10
RHT 170825C00091500 C 08/25/17 91.5 8.30 8.60
RHT 170825C00092000 C 08/25/17 92.0 7.90 8.10
RHT 170825C00092500 C 08/25/17 92.5 7.40 7.70
RHT 170825C00093000 C 08/25/17 93.0 7.00 7.20
RHT 170825C00093500 C 08/25/17 93.5 6.60 6.80
RHT 170825C00094000 C 08/25/17 94.0 6.10 6.40
RHT 170825C00094500 C 08/25/17 94.5 5.70 5.90
RHT 170825C00095000 C 08/25/17 95.0 5.30 5.50
RHT 170825C00095500 C 08/25/17 95.5 4.90 5.10
RHT 170825C00096000 C 08/25/17 96.0 4.50 4.70
RHT 170825C00096500 C 08/25/17 96.5 4.10 4.40
RHT 170825C00097000 C 08/25/17 97.0 3.70 4.00
RHT 170825C00097500 C 08/25/17 97.5 3.40 3.70
RHT 170825C00098000 C 08/25/17 98.0 3.10 3.30
RHT 170825C00098500 C 08/25/17 98.5 2.80 3.00
RHT 170825C00099000 C 08/25/17 99.0 2.55 2.70
RHT 170825C00099500 C 08/25/17 99.5 2.25 2.45
RHT 170825C00100000 C 08/25/17 100.0 2.00 2.15
RHT 170825C00101000 C 08/25/17 101.0 1.55 1.70
RHT 170825C00102000 C 08/25/17 102.0 1.20 1.35
RHT 170825C00103000 C 08/25/17 103.0 0.90 1.00
RHT 170825C00104000 C 08/25/17 104.0 0.65 0.80
RHT 170825C00105000 C 08/25/17 105.0 0.45 0.60
RHT 170825C00106000 C 08/25/17 106.0 0.30 0.45
RHT 170825C00107000 C 08/25/17 107.0 0.20 0.30
RHT 170825C00108000 C 08/25/17 108.0 0.15 0.25
RHT 170825C00109000 C 08/25/17 109.0 0.10 0.20
RHT 170825C00110000 C 08/25/17 110.0 0.05 0.15
RHT 170825C00111000 C 08/25/17 111.0 0.05 0.10
RHT 170825C00112000 C 08/25/17 112.0 0.00 0.10
RHT 170825C00115000 C 08/25/17 115.0 0.00 0.05
RHT 170825C00120000 C 08/25/17 120.0 0.00 0.05
RHT 170825C00125000 C 08/25/17 125.0 0.00 0.05
RHT 170825C00130000 C 08/25/17 130.0 0.00 0.05
RHT 170825C00135000 C 08/25/17 135.0 0.00 0.05
RHT 170825C00140000 C 08/25/17 140.0 0.00 0.05
RHT 170825C00145000 C 08/25/17 145.0 0.00 0.10
RHT 170825P00050000 P 08/25/17 50.0 0.00 0.05
RHT 170825P00055000 P 08/25/17 55.0 0.00 0.05
RHT 170825P00060000 P 08/25/17 60.0 0.00 0.95
RHT 170825P00065000 P 08/25/17 65.0 0.00 0.05
RHT 170825P00070000 P 08/25/17 70.0 0.00 0.05
RHT 170825P00075000 P 08/25/17 75.0 0.00 0.05
RHT 170825P00080000 P 08/25/17 80.0 0.00 0.10
RHT 170825P00085000 P 08/25/17 85.0 0.05 0.15
RHT 170825P00088000 P 08/25/17 88.0 0.10 0.20
RHT 170825P00088500 P 08/25/17 88.5 0.15 0.25
RHT 170825P00089000 P 08/25/17 89.0 0.15 0.25
RHT 170825P00089500 P 08/25/17 89.5 0.20 0.30
RHT 170825P00090000 P 08/25/17 90.0 0.20 0.30
RHT 170825P00090500 P 08/25/17 90.5 0.25 0.35
RHT 170825P00091000 P 08/25/17 91.0 0.25 0.40
RHT 170825P00091500 P 08/25/17 91.5 0.30 0.40
RHT 170825P00092000 P 08/25/17 92.0 0.35 0.45
RHT 170825P00092500 P 08/25/17 92.5 0.40 0.50
RHT 170825P00093000 P 08/25/17 93.0 0.45 0.55
RHT 170825P00093500 P 08/25/17 93.5 0.50 0.65
RHT 170825P00094000 P 08/25/17 94.0 0.60 0.70
RHT 170825P00094500 P 08/25/17 94.5 0.65 0.80
RHT 170825P00095000 P 08/25/17 95.0 0.75 0.90
RHT 170825P00095500 P 08/25/17 95.5 0.85 0.95
RHT 170825P00096000 P 08/25/17 96.0 0.95 1.10
RHT 170825P00096500 P 08/25/17 96.5 1.10 1.25
RHT 170825P00097000 P 08/25/17 97.0 1.25 1.40
RHT 170825P00097500 P 08/25/17 97.5 1.40 1.55
RHT 170825P00098000 P 08/25/17 98.0 1.55 1.70
RHT 170825P00098500 P 08/25/17 98.5 1.75 1.90
RHT 170825P00099000 P 08/25/17 99.0 1.95 2.10
RHT 170825P00099500 P 08/25/17 99.5 2.20 2.35
RHT 170825P00100000 P 08/25/17 100.0 2.45 2.55
RHT 170825P00101000 P 08/25/17 101.0 2.95 3.10
RHT 170825P00102000 P 08/25/17 102.0 3.60 3.80
RHT 170825P00103000 P 08/25/17 103.0 4.20 4.50
RHT 170825P00104000 P 08/25/17 104.0 5.00 5.30
RHT 170825P00105000 P 08/25/17 105.0 5.80 6.10
RHT 170825P00106000 P 08/25/17 106.0 6.70 6.90
RHT 170825P00107000 P 08/25/17 107.0 7.60 7.90
RHT 170825P00108000 P 08/25/17 108.0 8.50 8.80
RHT 170825P00109000 P 08/25/17 109.0 9.40 9.90
RHT 170825P00110000 P 08/25/17 110.0 10.30 10.80
RHT 170825P00111000 P 08/25/17 111.0 11.30 11.70
RHT 170825P00112000 P 08/25/17 112.0 12.30 12.70
RHT 170825P00115000 P 08/25/17 115.0 15.20 15.70
RHT 170825P00120000 P 08/25/17 120.0 20.40 20.70
RHT 170825P00125000 P 08/25/17 125.0 25.40 25.70
RHT 170825P00130000 P 08/25/17 130.0 30.40 30.70
RHT 170825P00135000 P 08/25/17 135.0 35.40 35.70
RHT 170825P00140000 P 08/25/17 140.0 40.40 40.70
RHT 170825P00145000 P 08/25/17 145.0 45.40 45.70
RHT 170901C00050000 C 09/01/17 50.0 49.30 49.70
RHT 170901C00055000 C 09/01/17 55.0 44.10 45.90
RHT 170901C00060000 C 09/01/17 60.0 39.20 39.80
RHT 170901C00065000 C 09/01/17 65.0 34.30 35.10
RHT 170901C00070000 C 09/01/17 70.0 29.30 30.30
RHT 170901C00075000 C 09/01/17 75.0 24.40 25.20
RHT 170901C00080000 C 09/01/17 80.0 19.50 20.40
RHT 170901C00085000 C 09/01/17 85.0 14.60 15.50
RHT 170901C00090000 C 09/01/17 90.0 9.70 10.20
RHT 170901C00091500 C 09/01/17 91.5 8.40 8.80
RHT 170901C00092000 C 09/01/17 92.0 8.00 8.30
RHT 170901C00092500 C 09/01/17 92.5 7.60 8.00
RHT 170901C00093000 C 09/01/17 93.0 7.10 7.40
RHT 170901C00093500 C 09/01/17 93.5 6.70 7.00
RHT 170901C00094000 C 09/01/17 94.0 6.30 6.60
RHT 170901C00094500 C 09/01/17 94.5 5.90 6.20
RHT 170901C00095000 C 09/01/17 95.0 5.50 5.80
RHT 170901C00095500 C 09/01/17 95.5 5.10 5.40
RHT 170901C00096000 C 09/01/17 96.0 4.70 5.00
RHT 170901C00096500 C 09/01/17 96.5 4.40 4.60
RHT 170901C00097000 C 09/01/17 97.0 4.00 4.30
RHT 170901C00097500 C 09/01/17 97.5 3.70 3.90
RHT 170901C00098000 C 09/01/17 98.0 3.40 3.60
RHT 170901C00098500 C 09/01/17 98.5 3.00 3.30
RHT 170901C00099000 C 09/01/17 99.0 2.80 3.00
RHT 170901C00099500 C 09/01/17 99.5 2.55 2.70
RHT 170901C00100000 C 09/01/17 100.0 2.25 2.45
RHT 170901C00101000 C 09/01/17 101.0 1.80 2.00
RHT 170901C00102000 C 09/01/17 102.0 1.40 1.60
RHT 170901C00103000 C 09/01/17 103.0 1.10 1.25
RHT 170901C00104000 C 09/01/17 104.0 0.85 1.00
RHT 170901C00105000 C 09/01/17 105.0 0.60 0.75
RHT 170901C00106000 C 09/01/17 106.0 0.45 0.60
RHT 170901C00107000 C 09/01/17 107.0 0.30 0.45
RHT 170901C00108000 C 09/01/17 108.0 0.25 0.35
RHT 170901C00109000 C 09/01/17 109.0 0.15 0.25
RHT 170901C00110000 C 09/01/17 110.0 0.10 0.20
RHT 170901C00111000 C 09/01/17 111.0 0.10 0.20
RHT 170901C00112000 C 09/01/17 112.0 0.05 0.15
RHT 170901C00115000 C 09/01/17 115.0 0.00 0.10
RHT 170901C00120000 C 09/01/17 120.0 0.00 0.05
RHT 170901C00125000 C 09/01/17 125.0 0.00 0.05
RHT 170901C00130000 C 09/01/17 130.0 0.00 0.05
RHT 170901C00135000 C 09/01/17 135.0 0.00 0.05
RHT 170901C00140000 C 09/01/17 140.0 0.00 0.05
RHT 170901C00145000 C 09/01/17 145.0 0.00 0.05
RHT 170901P00050000 P 09/01/17 50.0 0.00 0.05
RHT 170901P00055000 P 09/01/17 55.0 0.00 0.05
RHT 170901P00060000 P 09/01/17 60.0 0.00 0.05
RHT 170901P00065000 P 09/01/17 65.0 0.00 0.10
RHT 170901P00070000 P 09/01/17 70.0 0.00 0.10
RHT 170901P00075000 P 09/01/17 75.0 0.00 0.10
RHT 170901P00080000 P 09/01/17 80.0 0.00 0.15
RHT 170901P00085000 P 09/01/17 85.0 0.10 0.25
RHT 170901P00090000 P 09/01/17 90.0 0.30 0.45
RHT 170901P00091500 P 09/01/17 91.5 0.45 0.60
RHT 170901P00092000 P 09/01/17 92.0 0.50 0.65
RHT 170901P00092500 P 09/01/17 92.5 0.55 0.70
RHT 170901P00093000 P 09/01/17 93.0 0.60 0.75
RHT 170901P00093500 P 09/01/17 93.5 0.70 0.85
RHT 170901P00094000 P 09/01/17 94.0 0.75 0.90
RHT 170901P00094500 P 09/01/17 94.5 0.85 1.00
RHT 170901P00095000 P 09/01/17 95.0 0.95 1.10
RHT 170901P00095500 P 09/01/17 95.5 1.05 1.20
RHT 170901P00096000 P 09/01/17 96.0 1.20 1.35
RHT 170901P00096500 P 09/01/17 96.5 1.30 1.45
RHT 170901P00097000 P 09/01/17 97.0 1.45 1.60
RHT 170901P00097500 P 09/01/17 97.5 1.60 1.80
RHT 170901P00098000 P 09/01/17 98.0 1.80 1.95
RHT 170901P00098500 P 09/01/17 98.5 2.00 2.15
RHT 170901P00099000 P 09/01/17 99.0 2.20 2.35
RHT 170901P00099500 P 09/01/17 99.5 2.40 2.60
RHT 170901P00100000 P 09/01/17 100.0 2.65 2.85
RHT 170901P00101000 P 09/01/17 101.0 3.20 3.40
RHT 170901P00102000 P 09/01/17 102.0 3.80 4.00
RHT 170901P00103000 P 09/01/17 103.0 4.50 4.70
RHT 170901P00104000 P 09/01/17 104.0 5.20 5.40
RHT 170901P00105000 P 09/01/17 105.0 6.00 6.20
RHT 170901P00106000 P 09/01/17 106.0 6.80 7.10
RHT 170901P00107000 P 09/01/17 107.0 7.70 7.90
RHT 170901P00108000 P 09/01/17 108.0 8.60 8.90
RHT 170901P00109000 P 09/01/17 109.0 9.50 9.80
RHT 170901P00110000 P 09/01/17 110.0 10.40 10.80
RHT 170901P00111000 P 09/01/17 111.0 11.30 11.70
RHT 170901P00112000 P 09/01/17 112.0 12.40 12.70
RHT 170901P00115000 P 09/01/17 115.0 15.40 15.70
RHT 170901P00120000 P 09/01/17 120.0 20.40 20.70
RHT 170901P00125000 P 09/01/17 125.0 25.40 25.70
RHT 170901P00130000 P 09/01/17 130.0 30.40 30.80
RHT 170901P00135000 P 09/01/17 135.0 35.40 35.70
RHT 170901P00140000 P 09/01/17 140.0 39.30 40.70
RHT 170901P00145000 P 09/01/17 145.0 45.40 45.80
RHT 170915C00037500 C 09/15/17 37.5 61.90 62.30
RHT 170915C00040000 C 09/15/17 40.0 59.20 59.70
RHT 170915C00042500 C 09/15/17 42.5 56.50 57.30
RHT 170915C00045000 C 09/15/17 45.0 54.30 54.70
RHT 170915C00047500 C 09/15/17 47.5 51.90 52.80
RHT 170915C00050000 C 09/15/17 50.0 49.40 50.00
RHT 170915C00055000 C 09/15/17 55.0 44.40 45.20
RHT 170915C00060000 C 09/15/17 60.0 39.10 39.80
RHT 170915C00065000 C 09/15/17 65.0 34.10 34.80
RHT 170915C00067500 C 09/15/17 67.5 32.00 32.30
RHT 170915C00070000 C 09/15/17 70.0 29.50 29.80
RHT 170915C00072500 C 09/15/17 72.5 26.90 27.40
RHT 170915C00075000 C 09/15/17 75.0 24.50 24.90
RHT 170915C00077500 C 09/15/17 77.5 22.10 22.40
RHT 170915C00080000 C 09/15/17 80.0 19.40 19.90
RHT 170915C00082500 C 09/15/17 82.5 17.10 17.50
RHT 170915C00085000 C 09/15/17 85.0 14.60 15.10
RHT 170915C00087500 C 09/15/17 87.5 12.20 13.00
RHT 170915C00090000 C 09/15/17 90.0 10.10 10.60
RHT 170915C00092500 C 09/15/17 92.5 7.90 8.30
RHT 170915C00095000 C 09/15/17 95.0 5.90 6.40
RHT 170915C00097500 C 09/15/17 97.5 4.20 4.50
RHT 170915C00100000 C 09/15/17 100.0 2.90 3.10
RHT 170915C00105000 C 09/15/17 105.0 1.10 1.25
RHT 170915C00110000 C 09/15/17 110.0 0.25 0.60
RHT 170915C00115000 C 09/15/17 115.0 0.00 0.15
RHT 170915P00037500 P 09/15/17 37.5 0.00 0.05
RHT 170915P00040000 P 09/15/17 40.0 0.00 0.05
RHT 170915P00042500 P 09/15/17 42.5 0.00 0.05
RHT 170915P00045000 P 09/15/17 45.0 0.00 0.05
RHT 170915P00047500 P 09/15/17 47.5 0.00 0.05
RHT 170915P00050000 P 09/15/17 50.0 0.00 0.05
RHT 170915P00055000 P 09/15/17 55.0 0.00 0.05
RHT 170915P00060000 P 09/15/17 60.0 0.00 0.05
RHT 170915P00065000 P 09/15/17 65.0 0.00 0.05
RHT 170915P00067500 P 09/15/17 67.5 0.00 0.05
RHT 170915P00070000 P 09/15/17 70.0 0.00 0.10
RHT 170915P00072500 P 09/15/17 72.5 0.00 0.10
RHT 170915P00075000 P 09/15/17 75.0 0.00 0.10
RHT 170915P00077500 P 09/15/17 77.5 0.00 0.15
RHT 170915P00080000 P 09/15/17 80.0 0.05 0.20
RHT 170915P00082500 P 09/15/17 82.5 0.10 0.25
RHT 170915P00085000 P 09/15/17 85.0 0.20 0.35
RHT 170915P00087500 P 09/15/17 87.5 0.30 0.50
RHT 170915P00090000 P 09/15/17 90.0 0.50 0.70
RHT 170915P00092500 P 09/15/17 92.5 0.85 1.05
RHT 170915P00095000 P 09/15/17 95.0 1.35 1.50
RHT 170915P00097500 P 09/15/17 97.5 2.10 2.35
RHT 170915P00100000 P 09/15/17 100.0 3.20 3.40
RHT 170915P00105000 P 09/15/17 105.0 6.30 6.70
RHT 170915P00110000 P 09/15/17 110.0 10.60 11.20
RHT 170915P00115000 P 09/15/17 115.0 15.40 15.90
RHT 171215C00055000 C 12/15/17 55.0 44.40 45.10
RHT 171215C00060000 C 12/15/17 60.0 39.40 40.20
RHT 171215C00065000 C 12/15/17 65.0 34.90 35.30
RHT 171215C00070000 C 12/15/17 70.0 30.10 30.50
RHT 171215C00075000 C 12/15/17 75.0 25.30 25.80
RHT 171215C00077500 C 12/15/17 77.5 22.80 23.50
RHT 171215C00080000 C 12/15/17 80.0 20.80 21.40
RHT 171215C00082500 C 12/15/17 82.5 18.60 19.10
RHT 171215C00085000 C 12/15/17 85.0 16.40 16.90
RHT 171215C00087500 C 12/15/17 87.5 14.50 14.90
RHT 171215C00090000 C 12/15/17 90.0 12.70 13.00
RHT 171215C00092500 C 12/15/17 92.5 10.80 11.10
RHT 171215C00095000 C 12/15/17 95.0 9.10 9.50
RHT 171215C00097500 C 12/15/17 97.5 7.60 7.90
RHT 171215C00100000 C 12/15/17 100.0 6.40 6.60
RHT 171215C00105000 C 12/15/17 105.0 4.10 4.30
RHT 171215C00110000 C 12/15/17 110.0 2.50 2.70
RHT 171215C00115000 C 12/15/17 115.0 1.50 1.60
RHT 171215C00120000 C 12/15/17 120.0 0.80 0.95
RHT 171215C00125000 C 12/15/17 125.0 0.35 0.55
RHT 171215P00055000 P 12/15/17 55.0 0.00 0.20
RHT 171215P00060000 P 12/15/17 60.0 0.10 0.25
RHT 171215P00065000 P 12/15/17 65.0 0.20 0.35
RHT 171215P00070000 P 12/15/17 70.0 0.35 0.50
RHT 171215P00075000 P 12/15/17 75.0 0.60 0.75
RHT 171215P00077500 P 12/15/17 77.5 0.80 0.95
RHT 171215P00080000 P 12/15/17 80.0 1.00 1.15
RHT 171215P00082500 P 12/15/17 82.5 1.30 1.50
RHT 171215P00085000 P 12/15/17 85.0 1.65 1.85
RHT 171215P00087500 P 12/15/17 87.5 2.10 2.30
RHT 171215P00090000 P 12/15/17 90.0 2.65 2.85
RHT 171215P00092500 P 12/15/17 92.5 3.30 3.60
RHT 171215P00095000 P 12/15/17 95.0 4.20 4.40
RHT 171215P00097500 P 12/15/17 97.5 5.10 5.40
RHT 171215P00100000 P 12/15/17 100.0 6.30 6.60
RHT 171215P00105000 P 12/15/17 105.0 9.00 9.30
RHT 171215P00110000 P 12/15/17 110.0 12.50 12.70
RHT 171215P00115000 P 12/15/17 115.0 16.40 16.60
RHT 171215P00120000 P 12/15/17 120.0 20.70 21.10
RHT 171215P00125000 P 12/15/17 125.0 25.40 26.10
RHT 180119C00032500 C 01/19/18 32.5 66.70 68.20
RHT 180119C00035000 C 01/19/18 35.0 62.60 66.00
RHT 180119C00037500 C 01/19/18 37.5 60.00 63.40
RHT 180119C00040000 C 01/19/18 40.0 57.60 60.70
RHT 180119C00042500 C 01/19/18 42.5 55.90 58.50
RHT 180119C00045000 C 01/19/18 45.0 52.30 55.90
RHT 180119C00047500 C 01/19/18 47.5 49.90 53.10
RHT 180119C00050000 C 01/19/18 50.0 47.50 51.00
RHT 180119C00052500 C 01/19/18 52.5 46.00 47.80
RHT 180119C00055000 C 01/19/18 55.0 44.60 46.40
RHT 180119C00057500 C 01/19/18 57.5 41.20 42.90
RHT 180119C00060000 C 01/19/18 60.0 38.60 41.30
RHT 180119C00062500 C 01/19/18 62.5 36.20 37.90
RHT 180119C00065000 C 01/19/18 65.0 33.70 35.60
RHT 180119C00067500 C 01/19/18 67.5 31.50 33.20
RHT 180119C00070000 C 01/19/18 70.0 29.20 30.80
RHT 180119C00072500 C 01/19/18 72.5 27.70 28.90
RHT 180119C00075000 C 01/19/18 75.0 24.80 26.30
RHT 180119C00077500 C 01/19/18 77.5 23.40 23.90
RHT 180119C00080000 C 01/19/18 80.0 21.40 21.70
RHT 180119C00082500 C 01/19/18 82.5 19.20 19.60
RHT 180119C00085000 C 01/19/18 85.0 17.20 17.60
RHT 180119C00087500 C 01/19/18 87.5 15.30 15.60
RHT 180119C00090000 C 01/19/18 90.0 13.40 13.80
RHT 180119C00092500 C 01/19/18 92.5 11.40 12.00
RHT 180119C00095000 C 01/19/18 95.0 10.10 10.40
RHT 180119C00097500 C 01/19/18 97.5 8.60 8.80
RHT 180119C00100000 C 01/19/18 100.0 7.30 7.60
RHT 180119C00105000 C 01/19/18 105.0 5.00 5.30
RHT 180119C00110000 C 01/19/18 110.0 3.30 3.60
RHT 180119C00115000 C 01/19/18 115.0 2.05 2.30
RHT 180119C00120000 C 01/19/18 120.0 1.25 1.40
RHT 180119C00125000 C 01/19/18 125.0 0.65 0.95
RHT 180119C00130000 C 01/19/18 130.0 0.35 0.55
RHT 180119P00032500 P 01/19/18 32.5 0.00 0.05
RHT 180119P00035000 P 01/19/18 35.0 0.00 0.05
RHT 180119P00037500 P 01/19/18 37.5 0.00 0.05
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 0.15
RHT 180119P00047500 P 01/19/18 47.5 0.00 0.20
RHT 180119P00050000 P 01/19/18 50.0 0.00 0.25
RHT 180119P00052500 P 01/19/18 52.5 0.05 0.25
RHT 180119P00055000 P 01/19/18 55.0 0.10 0.30
RHT 180119P00057500 P 01/19/18 57.5 0.15 0.35
RHT 180119P00060000 P 01/19/18 60.0 0.15 0.40
RHT 180119P00062500 P 01/19/18 62.5 0.20 0.45
RHT 180119P00065000 P 01/19/18 65.0 0.35 0.55
RHT 180119P00067500 P 01/19/18 67.5 0.40 0.65
RHT 180119P00070000 P 01/19/18 70.0 0.55 0.75
RHT 180119P00072500 P 01/19/18 72.5 0.70 0.90
RHT 180119P00075000 P 01/19/18 75.0 0.85 0.95
RHT 180119P00077500 P 01/19/18 77.5 1.10 1.25
RHT 180119P00080000 P 01/19/18 80.0 1.40 1.60
RHT 180119P00082500 P 01/19/18 82.5 1.70 1.90
RHT 180119P00085000 P 01/19/18 85.0 2.15 2.40
RHT 180119P00087500 P 01/19/18 87.5 2.70 2.95
RHT 180119P00090000 P 01/19/18 90.0 3.30 3.60
RHT 180119P00092500 P 01/19/18 92.5 4.10 4.40
RHT 180119P00095000 P 01/19/18 95.0 4.90 5.30
RHT 180119P00097500 P 01/19/18 97.5 5.90 6.30
RHT 180119P00100000 P 01/19/18 100.0 7.10 7.40
RHT 180119P00105000 P 01/19/18 105.0 9.30 10.20
RHT 180119P00110000 P 01/19/18 110.0 13.00 13.40
RHT 180119P00115000 P 01/19/18 115.0 16.80 17.20
RHT 180119P00120000 P 01/19/18 120.0 21.00 21.50
RHT 180119P00125000 P 01/19/18 125.0 25.40 26.00
RHT 180119P00130000 P 01/19/18 130.0 30.00 31.30
RHT 180316C00070000 C 03/16/18 70.0 30.00 31.50
RHT 180316C00075000 C 03/16/18 75.0 25.90 27.00
RHT 180316C00080000 C 03/16/18 80.0 21.50 22.60
RHT 180316C00085000 C 03/16/18 85.0 17.60 18.30
RHT 180316C00090000 C 03/16/18 90.0 14.10 14.90
RHT 180316C00092500 C 03/16/18 92.5 12.60 12.90
RHT 180316C00095000 C 03/16/18 95.0 10.90 11.40
RHT 180316C00097500 C 03/16/18 97.5 9.50 10.00
RHT 180316C00100000 C 03/16/18 100.0 8.20 8.60
RHT 180316C00105000 C 03/16/18 105.0 5.90 6.20
RHT 180316C00110000 C 03/16/18 110.0 4.10 4.40
RHT 180316C00115000 C 03/16/18 115.0 2.70 3.00
RHT 180316C00120000 C 03/16/18 120.0 1.75 2.05
RHT 180316C00125000 C 03/16/18 125.0 1.10 1.40
RHT 180316C00130000 C 03/16/18 130.0 0.65 0.85
RHT 180316C00135000 C 03/16/18 135.0 0.35 0.55
RHT 180316C00140000 C 03/16/18 140.0 0.20 0.35
RHT 180316P00070000 P 03/16/18 70.0 0.80 1.00
RHT 180316P00075000 P 03/16/18 75.0 1.20 1.40
RHT 180316P00080000 P 03/16/18 80.0 1.80 2.05
RHT 180316P00085000 P 03/16/18 85.0 2.75 2.95
RHT 180316P00090000 P 03/16/18 90.0 4.00 4.30
RHT 180316P00092500 P 03/16/18 92.5 4.80 5.10
RHT 180316P00095000 P 03/16/18 95.0 5.60 6.00
RHT 180316P00097500 P 03/16/18 97.5 6.70 7.00
RHT 180316P00100000 P 03/16/18 100.0 7.90 8.20
RHT 180316P00105000 P 03/16/18 105.0 10.40 10.90
RHT 180316P00110000 P 03/16/18 110.0 13.70 14.10
RHT 180316P00115000 P 03/16/18 115.0 17.30 17.70
RHT 180316P00120000 P 03/16/18 120.0 21.40 22.50
RHT 180316P00125000 P 03/16/18 125.0 25.80 26.70
RHT 180316P00130000 P 03/16/18 130.0 30.20 32.10
RHT 180316P00135000 P 03/16/18 135.0 35.00 36.50
RHT 180316P00140000 P 03/16/18 140.0 38.90 42.50
RHT 190118C00035000 C 01/18/19 35.0 63.30 67.90
RHT 190118C00037500 C 01/18/19 37.5 60.90 65.30
RHT 190118C00040000 C 01/18/19 40.0 58.50 63.00
RHT 190118C00042500 C 01/18/19 42.5 56.10 60.60
RHT 190118C00045000 C 01/18/19 45.0 53.90 58.30
RHT 190118C00047500 C 01/18/19 47.5 51.50 55.90
RHT 190118C00050000 C 01/18/19 50.0 49.30 53.60
RHT 190118C00055000 C 01/18/19 55.0 44.70 48.90
RHT 190118C00060000 C 01/18/19 60.0 40.30 43.90
RHT 190118C00062500 C 01/18/19 62.5 38.10 42.30
RHT 190118C00065000 C 01/18/19 65.0 35.90 39.60
RHT 190118C00067500 C 01/18/19 67.5 34.20 37.20
RHT 190118C00070000 C 01/18/19 70.0 33.40 34.40
RHT 190118C00072500 C 01/18/19 72.5 31.50 32.40
RHT 190118C00075000 C 01/18/19 75.0 29.30 30.40
RHT 190118C00077500 C 01/18/19 77.5 27.50 28.90
RHT 190118C00080000 C 01/18/19 80.0 25.70 26.80
RHT 190118C00082500 C 01/18/19 82.5 24.00 25.00
RHT 190118C00085000 C 01/18/19 85.0 22.30 23.60
RHT 190118C00087500 C 01/18/19 87.5 20.60 21.90
RHT 190118C00090000 C 01/18/19 90.0 19.10 20.40
RHT 190118C00092500 C 01/18/19 92.5 17.80 18.60
RHT 190118C00095000 C 01/18/19 95.0 16.30 17.40
RHT 190118C00097500 C 01/18/19 97.5 14.80 15.90
RHT 190118C00100000 C 01/18/19 100.0 13.50 14.30
RHT 190118C00105000 C 01/18/19 105.0 11.30 12.20
RHT 190118C00110000 C 01/18/19 110.0 9.30 10.00
RHT 190118C00115000 C 01/18/19 115.0 7.60 8.20
RHT 190118C00120000 C 01/18/19 120.0 6.10 6.70
RHT 190118C00125000 C 01/18/19 125.0 4.40 5.60
RHT 190118C00130000 C 01/18/19 130.0 3.80 4.50
RHT 190118C00135000 C 01/18/19 135.0 3.00 3.40
RHT 190118C00140000 C 01/18/19 140.0 2.30 2.90
RHT 190118C00145000 C 01/18/19 145.0 1.75 2.25
RHT 190118P00035000 P 01/18/19 35.0 0.20 0.55
RHT 190118P00037500 P 01/18/19 37.5 0.25 0.60
RHT 190118P00040000 P 01/18/19 40.0 0.30 0.70
RHT 190118P00042500 P 01/18/19 42.5 0.40 0.75
RHT 190118P00045000 P 01/18/19 45.0 0.50 0.85
RHT 190118P00047500 P 01/18/19 47.5 0.55 1.00
RHT 190118P00050000 P 01/18/19 50.0 0.75 1.10
RHT 190118P00055000 P 01/18/19 55.0 1.05 1.50
RHT 190118P00060000 P 01/18/19 60.0 1.45 1.90
RHT 190118P00062500 P 01/18/19 62.5 1.70 2.15
RHT 190118P00065000 P 01/18/19 65.0 2.00 2.45
RHT 190118P00067500 P 01/18/19 67.5 2.35 2.80
RHT 190118P00070000 P 01/18/19 70.0 2.80 3.20
RHT 190118P00072500 P 01/18/19 72.5 3.20 3.70
RHT 190118P00075000 P 01/18/19 75.0 3.70 4.20
RHT 190118P00077500 P 01/18/19 77.5 4.30 4.80
RHT 190118P00080000 P 01/18/19 80.0 4.60 5.40
RHT 190118P00082500 P 01/18/19 82.5 5.50 6.10
RHT 190118P00085000 P 01/18/19 85.0 6.20 6.90
RHT 190118P00087500 P 01/18/19 87.5 6.50 7.60
RHT 190118P00090000 P 01/18/19 90.0 7.70 8.50
RHT 190118P00092500 P 01/18/19 92.5 8.80 9.50
RHT 190118P00095000 P 01/18/19 95.0 9.30 10.50
RHT 190118P00097500 P 01/18/19 97.5 10.90 11.60
RHT 190118P00100000 P 01/18/19 100.0 11.80 12.80
RHT 190118P00105000 P 01/18/19 105.0 14.40 15.40
RHT 190118P00110000 P 01/18/19 110.0 17.40 18.30
RHT 190118P00115000 P 01/18/19 115.0 20.90 21.70
RHT 190118P00120000 P 01/18/19 120.0 24.10 25.20
RHT 190118P00125000 P 01/18/19 125.0 27.90 29.10
RHT 190118P00130000 P 01/18/19 130.0 31.60 33.20
RHT 190118P00135000 P 01/18/19 135.0 36.20 37.70
RHT 190118P00140000 P 01/18/19 140.0 40.40 41.70
RHT 190118P00145000 P 01/18/19 145.0 43.60 47.40

OPRA data is delayed 15 minutes.