$6.55 0.00 (0.00%) Rite Aid Corp - NYSE

Sep. 12, 2014 | 04:01 PM
Last Trade: 6.55
Trade Time: Sep 12 04:01 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 6.55
Open: 6.55
Bid: 6.55
Ask: 6.56
Options:

Call Options: RAD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 RAD1420I0.5 5.90 0.00 5.90 3392.0 6.20 3392.0 0.0 0
0.50 RAD1426I0.5 5.90 0.00 5.90 2168.0 6.20 2170.0 0.0 0
1.00 RAD1420I1 5.40 0.00 5.40 3333.0 5.70 3392.0 0.0 0
1.00 RAD1426I1 5.40 0.00 5.40 2201.0 5.70 2170.0 0.0 0
1.50 RAD1420I1.5 4.90 0.00 4.90 3392.0 5.20 3392.0 0.0 0
1.50 RAD1426I1.5 4.90 0.00 4.90 2167.0 5.20 2181.0 0.0 0
2.00 RAD1420I2 4.40 0.00 4.40 3392.0 4.70 3392.0 0.0 0
2.00 RAD1426I2 4.40 0.00 4.40 2168.0 4.70 2178.0 0.0 0
2.50 RAD1420I2.5 3.90 0.00 3.90 3392.0 4.20 3392.0 0.0 0
2.50 RAD1426I2.5 3.90 0.00 3.90 2167.0 4.20 2166.0 0.0 0
3.00 RAD1420I3 3.40 0.00 3.40 3392.0 3.70 3392.0 0.0 0
3.00 RAD1426I3 3.47 0.07 3.40 2076.0 3.60 768.0 5.0 5
3.50 RAD1420I3.5 2.95 0.00 2.95 2864.0 3.20 3377.0 0.0 0
3.50 RAD1426I3.5 2.95 0.00 2.95 1881.0 3.10 767.0 0.0 0
4.00 RAD1420I4 2.27 -0.18 2.45 3448.0 2.60 1340.0 10.0 80
4.00 RAD1426I4 2.45 0.00 2.45 1877.0 2.65 1886.0 0.0 0
4.50 RAD1420I4.5 2.00 0.00 2.00 1442.0 2.10 1441.0 0.0 0
4.50 RAD1426I4.5 1.95 0.00 1.95 2520.0 2.10 1101.0 0.0 0
5.00 RAD1420I5 1.50 0.00 1.50 1946.0 1.65 4490.0 6.0 347
5.00 RAD1426I5 1.20 -0.30 1.50 1145.0 1.65 3283.0 40.0 85
5.50 RAD1420I5.5 0.75 -0.25 1.00 1460.0 1.20 3278.0 5.0 57
5.50 RAD1426I5.5 1.10 0.06 1.00 1451.0 1.15 1507.0 11.0 31
6.00 RAD1420I6 0.60 0.00 0.60 224.0 0.65 70.0 166.0 3,991
6.00 RAD1426I6 0.65 0.00 0.60 889.0 0.70 1757.0 5.0 281
6.50 RAD1420I6.5 0.25 0.00 0.25 1682.0 0.30 2479.0 234.0 7,040
6.50 RAD1426I6.5 0.29 0.00 0.25 1833.0 0.35 1436.0 250.0 836
7.00 RAD1420I7 0.10 0.00 0.05 2806.0 0.15 3792.0 877.0 13,184
7.00 RAD1426I7 0.15 0.00 0.10 528.0 0.15 743.0 240.0 1,104
7.50 RAD1420I7.5 0.03 -0.02 0.05 10.0 0.05 2487.0 50.0 330
7.50 RAD1426I7.5 0.10 0.05 0.05 10.0 0.10 2758.0 15.0 257
8.00 RAD1420I8 0.03 -0.02 0.05 5.0 0.05 2532.0 10.0 1,069
8.00 RAD1426I8 0.05 0.00 0.00 0.0 0.05 1699.0 0.0 0
8.50 RAD1420I8.5 0.05 0.00 0.00 0.0 0.05 2053.0 0.0 0
8.50 RAD1426I8.5 0.05 0.00 0.00 0.0 0.05 1659.0 0.0 0
9.00 RAD1420I9 0.05 0.00 0.05 100.0 0.05 2912.0 120.0 1,676
9.00 RAD1426I9 0.05 0.00 0.00 0.0 0.05 1097.0 0.0 0
9.50 RAD1420I9.5 0.05 0.00 0.00 0.0 0.05 1830.0 0.0 0
9.50 RAD1426I9.5 0.05 0.00 0.00 0.0 0.05 953.0 0.0 0
10.00 RAD1420I10 0.05 0.00 0.00 0.0 0.05 2582.0 0.0 0
10.00 RAD1426I10 0.05 0.00 0.00 0.0 0.05 963.0 0.0 0
10.50 RAD1420I10.5 0.05 0.00 0.00 0.0 0.05 1833.0 0.0 0
10.50 RAD1426I10.5 0.05 0.00 0.00 0.0 0.05 962.0 0.0 0
11.00 RAD1420I11 0.05 0.00 0.00 0.0 0.05 2583.0 0.0 0
11.00 RAD1426I11 0.05 0.00 0.00 0.0 0.05 967.0 0.0 0
11.50 RAD1420I11.5 0.05 0.00 0.00 0.0 0.05 1831.0 0.0 0
11.50 RAD1426I11.5 0.05 0.00 0.00 0.0 0.05 967.0 0.0 0
12.00 RAD1420I12 0.05 0.00 0.00 0.0 0.05 1833.0 0.0 0
12.00 RAD1426I12 0.05 0.00 0.00 0.0 0.05 968.0 0.0 0
12.50 RAD1420I12.5 0.05 0.00 0.00 0.0 0.05 1833.0 0.0 0
12.50 RAD1426I12.5 0.05 0.00 0.00 0.0 0.05 968.0 0.0 0
13.00 RAD1420I13 0.05 0.00 0.00 0.0 0.05 2583.0 0.0 0
13.00 RAD1426I13 0.30 0.00 0.00 0.0 0.30 10.0 0.0 0
14.00 RAD1420I14 0.05 0.00 0.00 0.0 0.05 2583.0 0.0 0

Put Options: RAD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 RAD1420U0.5 0.05 0.00 0.00 0.0 0.05 1822.0 0.0 0
0.50 RAD1426U0.5 0.05 0.00 0.00 0.0 0.05 957.0 0.0 0
1.00 RAD1420U1 0.05 0.00 0.00 0.0 0.05 1822.0 0.0 0
1.00 RAD1426U1 0.05 0.00 0.00 0.0 0.05 968.0 0.0 0
1.50 RAD1420U1.5 0.05 0.00 0.00 0.0 0.05 1830.0 0.0 0
1.50 RAD1426U1.5 0.05 0.00 0.00 0.0 0.05 967.0 0.0 0
2.00 RAD1420U2 0.05 0.00 0.00 0.0 0.05 1828.0 0.0 0
2.00 RAD1426U2 0.10 0.00 0.00 0.0 0.10 2311.0 0.0 0
2.50 RAD1420U2.5 0.05 0.00 0.00 0.0 0.05 1812.0 0.0 0
2.50 RAD1426U2.5 0.05 0.00 0.00 0.0 0.05 965.0 0.0 0
3.00 RAD1420U3 0.05 0.00 0.00 0.0 0.05 1802.0 0.0 0
3.00 RAD1426U3 0.05 0.00 0.00 0.0 0.05 962.0 0.0 0
3.50 RAD1420U3.5 0.05 0.00 0.00 0.0 0.05 1797.0 0.0 0
3.50 RAD1426U3.5 0.05 0.00 0.00 0.0 0.05 957.0 0.0 0
4.00 RAD1420U4 0.02 -0.03 0.00 0.0 0.05 1778.0 10.0 30
4.00 RAD1426U4 0.05 0.00 0.00 0.0 0.05 953.0 0.0 0
4.50 RAD1420U4.5 0.05 0.00 0.00 0.0 0.05 1949.0 0.0 0
4.50 RAD1426U4.5 0.05 0.00 0.00 0.0 0.05 945.0 0.0 0
5.00 RAD1420U5 0.03 -0.07 0.05 1874.0 0.10 5894.0 1.0 225
5.00 RAD1426U5 0.05 0.00 0.05 20.0 0.05 1583.0 0.0 0
5.50 RAD1420U5.5 0.10 0.00 0.10 20.0 0.10 4920.0 20.0 223
5.50 RAD1426U5.5 0.05 -0.05 0.05 5.0 0.10 2851.0 5.0 125
6.00 RAD1420U6 0.10 0.00 0.05 1917.0 0.10 3174.0 8.0 4,590
6.00 RAD1426U6 0.10 0.05 0.05 1161.0 0.15 2687.0 2.0 200
6.50 RAD1420U6.5 0.20 0.00 0.20 1206.0 0.25 2653.0 146.0 645
6.50 RAD1426U6.5 0.25 0.00 0.20 1626.0 0.30 1770.0 10.0 305
7.00 RAD1420U7 0.60 0.10 0.50 1260.0 0.60 3642.0 13.0 1,424
7.00 RAD1426U7 0.62 0.12 0.50 3663.0 0.65 1708.0 20.0 33
7.50 RAD1420U7.5 0.90 0.00 0.90 3655.0 1.05 2032.0 5.0 5
7.50 RAD1426U7.5 1.25 0.35 0.90 3102.0 1.10 1899.0 5.0 5
8.00 RAD1420U8 1.74 0.34 1.40 1761.0 1.55 1711.0 10.0 69
8.00 RAD1426U8 1.40 0.00 1.40 1153.0 1.55 1420.0 0.0 0
8.50 RAD1420U8.5 1.90 0.00 1.90 1775.0 2.05 1990.0 0.0 0
8.50 RAD1426U8.5 2.05 0.15 1.90 1179.0 2.05 2452.0 20.0 20
9.00 RAD1420U9 2.85 0.50 2.35 3638.0 2.50 949.0 20.0 22
9.00 RAD1426U9 2.40 0.00 2.40 486.0 2.55 1892.0 0.0 0
9.50 RAD1420U9.5 2.90 0.00 2.90 1183.0 3.10 3292.0 0.0 0
9.50 RAD1426U9.5 2.90 0.00 2.90 407.0 3.10 2172.0 0.0 0
10.00 RAD1420U10 3.40 0.00 3.40 1183.0 3.60 3892.0 0.0 0
10.00 RAD1426U10 3.40 0.00 3.40 813.0 3.60 2081.0 0.0 0
10.50 RAD1420U10.5 3.90 0.00 3.90 1183.0 4.10 3392.0 0.0 0
10.50 RAD1426U10.5 3.90 0.00 3.90 773.0 4.10 2016.0 0.0 0
11.00 RAD1420U11 3.60 -0.80 4.40 1183.0 4.60 3392.0 100.0 35
11.00 RAD1426U11 4.40 0.00 4.40 773.0 4.60 2006.0 0.0 0
11.50 RAD1420U11.5 4.90 0.00 4.90 1183.0 5.10 3392.0 0.0 0
11.50 RAD1426U11.5 4.90 0.00 4.90 773.0 5.10 2021.0 0.0 0
12.00 RAD1420U12 5.40 0.00 5.40 1183.0 5.60 3392.0 0.0 0
12.00 RAD1426U12 5.40 0.00 5.40 773.0 5.60 2015.0 0.0 0
12.50 RAD1420U12.5 5.90 0.00 5.90 1183.0 6.10 3392.0 0.0 0
12.50 RAD1426U12.5 5.90 0.00 5.90 773.0 6.10 2015.0 0.0 0
13.00 RAD1420U13 6.40 0.00 6.40 1183.0 6.60 3392.0 0.0 0
13.00 RAD1426U13 4.60 0.00 4.60 40.0 8.20 65.0 0.0 0
14.00 RAD1420U14 7.40 0.00 7.40 1183.0 7.60 3392.0 0.0 0