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 (2016-02-12)Premium Content

Red Hat Inc (RHT)
As of May 5 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RHT 160520C00037500 C 05/20/16 37.5 33.40 34.90
RHT 160520C00040000 C 05/20/16 40.0 30.90 32.30
RHT 160520C00042500 C 05/20/16 42.5 28.20 30.10
RHT 160520C00045000 C 05/20/16 45.0 25.90 27.60
RHT 160520C00050000 C 05/20/16 50.0 19.80 22.70
RHT 160520C00055000 C 05/20/16 55.0 16.00 17.60
RHT 160520C00060000 C 05/20/16 60.0 10.80 12.30
RHT 160520C00062500 C 05/20/16 62.5 8.60 9.80
RHT 160520C00065000 C 05/20/16 65.0 6.20 7.40
RHT 160520C00067500 C 05/20/16 67.5 4.10 5.10
RHT 160520C00070000 C 05/20/16 70.0 2.30 2.50
RHT 160520C00072500 C 05/20/16 72.5 0.90 1.05
RHT 160520C00075000 C 05/20/16 75.0 0.25 0.40
RHT 160520C00077500 C 05/20/16 77.5 0.05 0.30
RHT 160520C00080000 C 05/20/16 80.0 0.00 0.15
RHT 160520C00082500 C 05/20/16 82.5 0.00 0.10
RHT 160520C00085000 C 05/20/16 85.0 0.00 0.10
RHT 160520C00090000 C 05/20/16 90.0 0.00 0.15
RHT 160520C00095000 C 05/20/16 95.0 0.00 0.50
RHT 160520C00100000 C 05/20/16 100.0 0.00 0.50
RHT 160520C00105000 C 05/20/16 105.0 0.00 0.50
RHT 160520P00037500 P 05/20/16 37.5 0.00 0.50
RHT 160520P00040000 P 05/20/16 40.0 0.00 0.50
RHT 160520P00042500 P 05/20/16 42.5 0.00 0.50
RHT 160520P00045000 P 05/20/16 45.0 0.00 0.50
RHT 160520P00050000 P 05/20/16 50.0 0.00 0.10
RHT 160520P00055000 P 05/20/16 55.0 0.00 0.10
RHT 160520P00060000 P 05/20/16 60.0 0.00 0.10
RHT 160520P00062500 P 05/20/16 62.5 0.00 0.25
RHT 160520P00065000 P 05/20/16 65.0 0.00 0.25
RHT 160520P00067500 P 05/20/16 67.5 0.25 0.40
RHT 160520P00070000 P 05/20/16 70.0 0.80 0.90
RHT 160520P00072500 P 05/20/16 72.5 1.85 2.00
RHT 160520P00075000 P 05/20/16 75.0 3.10 4.30
RHT 160520P00077500 P 05/20/16 77.5 5.30 6.50
RHT 160520P00080000 P 05/20/16 80.0 7.70 8.90
RHT 160520P00082500 P 05/20/16 82.5 10.10 11.70
RHT 160520P00085000 P 05/20/16 85.0 12.50 14.20
RHT 160520P00090000 P 05/20/16 90.0 17.50 19.20
RHT 160520P00095000 P 05/20/16 95.0 22.60 24.20
RHT 160520P00100000 P 05/20/16 100.0 27.70 29.20
RHT 160520P00105000 P 05/20/16 105.0 32.50 34.10
RHT 160617C00037500 C 06/17/16 37.5 33.10 34.90
RHT 160617C00040000 C 06/17/16 40.0 30.60 32.60
RHT 160617C00042500 C 06/17/16 42.5 28.10 30.10
RHT 160617C00045000 C 06/17/16 45.0 25.60 27.60
RHT 160617C00047500 C 06/17/16 47.5 23.10 25.00
RHT 160617C00050000 C 06/17/16 50.0 20.70 22.60
RHT 160617C00052500 C 06/17/16 52.5 18.40 19.90
RHT 160617C00055000 C 06/17/16 55.0 15.90 17.50
RHT 160617C00057500 C 06/17/16 57.5 13.50 15.00
RHT 160617C00060000 C 06/17/16 60.0 11.20 12.70
RHT 160617C00062500 C 06/17/16 62.5 9.10 10.30
RHT 160617C00065000 C 06/17/16 65.0 7.10 8.10
RHT 160617C00067500 C 06/17/16 67.5 5.20 6.20
RHT 160617C00070000 C 06/17/16 70.0 3.70 4.40
RHT 160617C00072500 C 06/17/16 72.5 2.50 2.60
RHT 160617C00075000 C 06/17/16 75.0 1.50 1.65
RHT 160617C00077500 C 06/17/16 77.5 0.80 0.95
RHT 160617C00080000 C 06/17/16 80.0 0.40 0.55
RHT 160617C00082500 C 06/17/16 82.5 0.15 0.35
RHT 160617C00085000 C 06/17/16 85.0 0.00 0.25
RHT 160617C00087500 C 06/17/16 87.5 0.05 0.15
RHT 160617C00090000 C 06/17/16 90.0 0.00 0.10
RHT 160617C00095000 C 06/17/16 95.0 0.00 0.25
RHT 160617C00100000 C 06/17/16 100.0 0.00 0.20
RHT 160617C00105000 C 06/17/16 105.0 0.00 0.50
RHT 160617C00110000 C 06/17/16 110.0 0.00 0.50
RHT 160617C00115000 C 06/17/16 115.0 0.00 0.50
RHT 160617P00037500 P 06/17/16 37.5 0.00 0.45
RHT 160617P00040000 P 06/17/16 40.0 0.00 0.45
RHT 160617P00042500 P 06/17/16 42.5 0.00 0.45
RHT 160617P00045000 P 06/17/16 45.0 0.00 0.25
RHT 160617P00047500 P 06/17/16 47.5 0.00 0.25
RHT 160617P00050000 P 06/17/16 50.0 0.00 0.10
RHT 160617P00052500 P 06/17/16 52.5 0.00 0.10
RHT 160617P00055000 P 06/17/16 55.0 0.05 0.15
RHT 160617P00057500 P 06/17/16 57.5 0.10 0.25
RHT 160617P00060000 P 06/17/16 60.0 0.20 0.40
RHT 160617P00062500 P 06/17/16 62.5 0.50 0.60
RHT 160617P00065000 P 06/17/16 65.0 0.85 0.95
RHT 160617P00067500 P 06/17/16 67.5 1.30 1.60
RHT 160617P00070000 P 06/17/16 70.0 2.25 2.40
RHT 160617P00072500 P 06/17/16 72.5 3.40 3.50
RHT 160617P00075000 P 06/17/16 75.0 4.50 5.20
RHT 160617P00077500 P 06/17/16 77.5 6.20 7.40
RHT 160617P00080000 P 06/17/16 80.0 8.10 9.50
RHT 160617P00082500 P 06/17/16 82.5 10.40 12.00
RHT 160617P00085000 P 06/17/16 85.0 12.70 14.40
RHT 160617P00087500 P 06/17/16 87.5 15.10 16.80
RHT 160617P00090000 P 06/17/16 90.0 17.40 19.20
RHT 160617P00095000 P 06/17/16 95.0 22.40 24.40
RHT 160617P00100000 P 06/17/16 100.0 27.40 29.30
RHT 160617P00105000 P 06/17/16 105.0 32.40 34.40
RHT 160617P00110000 P 06/17/16 110.0 37.00 40.10
RHT 160617P00115000 P 06/17/16 115.0 42.00 44.20
RHT 160916C00032500 C 09/16/16 32.5 38.40 40.30
RHT 160916C00035000 C 09/16/16 35.0 35.00 38.40
RHT 160916C00037500 C 09/16/16 37.5 32.50 36.00
RHT 160916C00040000 C 09/16/16 40.0 30.00 33.50
RHT 160916C00042500 C 09/16/16 42.5 27.40 31.00
RHT 160916C00045000 C 09/16/16 45.0 25.10 28.60
RHT 160916C00047500 C 09/16/16 47.5 22.70 26.10
RHT 160916C00050000 C 09/16/16 50.0 20.30 23.50
RHT 160916C00052500 C 09/16/16 52.5 18.90 20.80
RHT 160916C00055000 C 09/16/16 55.0 16.60 19.10
RHT 160916C00057500 C 09/16/16 57.5 14.30 15.80
RHT 160916C00060000 C 09/16/16 60.0 12.20 13.70
RHT 160916C00062500 C 09/16/16 62.5 10.10 11.70
RHT 160916C00065000 C 09/16/16 65.0 8.80 9.60
RHT 160916C00067500 C 09/16/16 67.5 7.00 7.80
RHT 160916C00070000 C 09/16/16 70.0 5.50 6.00
RHT 160916C00072500 C 09/16/16 72.5 4.30 4.60
RHT 160916C00075000 C 09/16/16 75.0 3.20 3.50
RHT 160916C00077500 C 09/16/16 77.5 2.15 2.60
RHT 160916C00080000 C 09/16/16 80.0 1.55 1.85
RHT 160916C00082500 C 09/16/16 82.5 1.00 1.30
RHT 160916C00085000 C 09/16/16 85.0 0.65 1.10
RHT 160916C00090000 C 09/16/16 90.0 0.15 0.65
RHT 160916C00095000 C 09/16/16 95.0 0.00 0.50
RHT 160916C00100000 C 09/16/16 100.0 0.00 0.50
RHT 160916C00105000 C 09/16/16 105.0 0.00 0.50
RHT 160916C00110000 C 09/16/16 110.0 0.00 0.50
RHT 160916P00032500 P 09/16/16 32.5 0.00 0.50
RHT 160916P00035000 P 09/16/16 35.0 0.00 0.50
RHT 160916P00037500 P 09/16/16 37.5 0.00 0.50
RHT 160916P00040000 P 09/16/16 40.0 0.00 0.50
RHT 160916P00042500 P 09/16/16 42.5 0.00 0.50
RHT 160916P00045000 P 09/16/16 45.0 0.00 0.50
RHT 160916P00047500 P 09/16/16 47.5 0.00 0.50
RHT 160916P00050000 P 09/16/16 50.0 0.10 0.55
RHT 160916P00052500 P 09/16/16 52.5 0.40 0.55
RHT 160916P00055000 P 09/16/16 55.0 0.40 0.75
RHT 160916P00057500 P 09/16/16 57.5 0.65 1.20
RHT 160916P00060000 P 09/16/16 60.0 1.10 1.60
RHT 160916P00062500 P 09/16/16 62.5 1.50 1.80
RHT 160916P00065000 P 09/16/16 65.0 2.10 2.35
RHT 160916P00067500 P 09/16/16 67.5 2.75 3.20
RHT 160916P00070000 P 09/16/16 70.0 3.70 4.10
RHT 160916P00072500 P 09/16/16 72.5 5.00 5.30
RHT 160916P00075000 P 09/16/16 75.0 6.20 6.80
RHT 160916P00077500 P 09/16/16 77.5 7.80 8.40
RHT 160916P00080000 P 09/16/16 80.0 9.40 10.60
RHT 160916P00082500 P 09/16/16 82.5 11.30 12.60
RHT 160916P00085000 P 09/16/16 85.0 13.40 15.00
RHT 160916P00090000 P 09/16/16 90.0 18.00 19.60
RHT 160916P00095000 P 09/16/16 95.0 21.80 25.30
RHT 160916P00100000 P 09/16/16 100.0 27.50 30.00
RHT 160916P00105000 P 09/16/16 105.0 32.30 34.00
RHT 160916P00110000 P 09/16/16 110.0 37.30 39.00
RHT 161216C00037500 C 12/16/16 37.5 32.50 36.10
RHT 161216C00040000 C 12/16/16 40.0 30.10 33.80
RHT 161216C00042500 C 12/16/16 42.5 27.70 31.50
RHT 161216C00045000 C 12/16/16 45.0 25.40 29.20
RHT 161216C00047500 C 12/16/16 47.5 23.90 25.90
RHT 161216C00050000 C 12/16/16 50.0 21.70 23.60
RHT 161216C00055000 C 12/16/16 55.0 17.50 19.00
RHT 161216C00060000 C 12/16/16 60.0 13.40 14.80
RHT 161216C00062500 C 12/16/16 62.5 12.00 13.00
RHT 161216C00065000 C 12/16/16 65.0 10.10 11.20
RHT 161216C00067500 C 12/16/16 67.5 8.70 9.60
RHT 161216C00070000 C 12/16/16 70.0 7.10 8.00
RHT 161216C00072500 C 12/16/16 72.5 5.80 6.60
RHT 161216C00075000 C 12/16/16 75.0 4.80 5.40
RHT 161216C00077500 C 12/16/16 77.5 3.60 4.20
RHT 161216C00080000 C 12/16/16 80.0 3.00 3.50
RHT 161216C00082500 C 12/16/16 82.5 2.35 2.80
RHT 161216C00085000 C 12/16/16 85.0 1.70 2.20
RHT 161216C00090000 C 12/16/16 90.0 0.80 1.45
RHT 161216C00095000 C 12/16/16 95.0 0.40 0.95
RHT 161216C00100000 C 12/16/16 100.0 0.15 0.65
RHT 161216C00105000 C 12/16/16 105.0 0.00 0.50
RHT 161216C00110000 C 12/16/16 110.0 0.00 0.50
RHT 161216P00037500 P 12/16/16 37.5 0.00 0.50
RHT 161216P00040000 P 12/16/16 40.0 0.00 0.50
RHT 161216P00042500 P 12/16/16 42.5 0.10 0.60
RHT 161216P00045000 P 12/16/16 45.0 0.20 0.70
RHT 161216P00047500 P 12/16/16 47.5 0.35 0.85
RHT 161216P00050000 P 12/16/16 50.0 0.55 1.05
RHT 161216P00055000 P 12/16/16 55.0 1.15 1.65
RHT 161216P00060000 P 12/16/16 60.0 2.05 2.40
RHT 161216P00062500 P 12/16/16 62.5 2.60 3.40
RHT 161216P00065000 P 12/16/16 65.0 3.40 3.90
RHT 161216P00067500 P 12/16/16 67.5 4.20 4.90
RHT 161216P00070000 P 12/16/16 70.0 5.20 5.90
RHT 161216P00072500 P 12/16/16 72.5 6.40 7.10
RHT 161216P00075000 P 12/16/16 75.0 7.70 8.40
RHT 161216P00077500 P 12/16/16 77.5 9.20 10.20
RHT 161216P00080000 P 12/16/16 80.0 10.80 11.80
RHT 161216P00082500 P 12/16/16 82.5 12.70 13.50
RHT 161216P00085000 P 12/16/16 85.0 14.40 15.60
RHT 161216P00090000 P 12/16/16 90.0 18.60 19.90
RHT 161216P00095000 P 12/16/16 95.0 23.00 24.90
RHT 161216P00100000 P 12/16/16 100.0 27.70 29.30
RHT 161216P00105000 P 12/16/16 105.0 31.80 35.10
RHT 161216P00110000 P 12/16/16 110.0 37.50 39.50
RHT 170120C00032500 C 01/20/17 32.5 37.40 41.20
RHT 170120C00035000 C 01/20/17 35.0 35.00 38.90
RHT 170120C00037500 C 01/20/17 37.5 32.60 36.40
RHT 170120C00040000 C 01/20/17 40.0 30.20 34.10
RHT 170120C00042500 C 01/20/17 42.5 28.10 31.70
RHT 170120C00045000 C 01/20/17 45.0 26.50 28.40
RHT 170120C00047500 C 01/20/17 47.5 24.20 26.10
RHT 170120C00050000 C 01/20/17 50.0 21.90 23.90
RHT 170120C00052500 C 01/20/17 52.5 19.90 21.30
RHT 170120C00055000 C 01/20/17 55.0 17.90 19.40
RHT 170120C00057500 C 01/20/17 57.5 15.80 18.60
RHT 170120C00060000 C 01/20/17 60.0 14.30 15.10
RHT 170120C00062500 C 01/20/17 62.5 12.60 13.30
RHT 170120C00065000 C 01/20/17 65.0 10.90 11.60
RHT 170120C00067500 C 01/20/17 67.5 9.30 10.00
RHT 170120C00070000 C 01/20/17 70.0 7.90 8.60
RHT 170120C00072500 C 01/20/17 72.5 6.60 7.10
RHT 170120C00075000 C 01/20/17 75.0 5.40 6.00
RHT 170120C00077500 C 01/20/17 77.5 4.50 4.90
RHT 170120C00080000 C 01/20/17 80.0 3.60 4.00
RHT 170120C00082500 C 01/20/17 82.5 2.90 3.30
RHT 170120C00085000 C 01/20/17 85.0 2.30 2.65
RHT 170120C00087500 C 01/20/17 87.5 1.85 2.15
RHT 170120C00090000 C 01/20/17 90.0 1.40 1.85
RHT 170120C00095000 C 01/20/17 95.0 0.75 1.20
RHT 170120C00100000 C 01/20/17 100.0 0.45 0.85
RHT 170120C00105000 C 01/20/17 105.0 0.25 0.60
RHT 170120C00110000 C 01/20/17 110.0 0.10 0.40
RHT 170120C00115000 C 01/20/17 115.0 0.05 0.30
RHT 170120C00120000 C 01/20/17 120.0 0.00 0.20
RHT 170120P00032500 P 01/20/17 32.5 0.00 0.20
RHT 170120P00035000 P 01/20/17 35.0 0.05 0.30
RHT 170120P00037500 P 01/20/17 37.5 0.10 0.40
RHT 170120P00040000 P 01/20/17 40.0 0.15 0.50
RHT 170120P00042500 P 01/20/17 42.5 0.25 0.65
RHT 170120P00045000 P 01/20/17 45.0 0.40 0.85
RHT 170120P00047500 P 01/20/17 47.5 0.55 1.05
RHT 170120P00050000 P 01/20/17 50.0 0.80 1.30
RHT 170120P00052500 P 01/20/17 52.5 1.10 1.60
RHT 170120P00055000 P 01/20/17 55.0 1.55 2.00
RHT 170120P00057500 P 01/20/17 57.5 2.00 2.50
RHT 170120P00060000 P 01/20/17 60.0 2.55 2.80
RHT 170120P00062500 P 01/20/17 62.5 3.20 3.60
RHT 170120P00065000 P 01/20/17 65.0 3.90 4.40
RHT 170120P00067500 P 01/20/17 67.5 4.80 5.30
RHT 170120P00070000 P 01/20/17 70.0 5.90 6.30
RHT 170120P00072500 P 01/20/17 72.5 7.10 7.50
RHT 170120P00075000 P 01/20/17 75.0 8.40 8.90
RHT 170120P00077500 P 01/20/17 77.5 9.90 10.40
RHT 170120P00080000 P 01/20/17 80.0 11.50 12.20
RHT 170120P00082500 P 01/20/17 82.5 13.30 14.00
RHT 170120P00085000 P 01/20/17 85.0 15.10 15.90
RHT 170120P00087500 P 01/20/17 87.5 17.10 17.90
RHT 170120P00090000 P 01/20/17 90.0 18.80 20.50
RHT 170120P00095000 P 01/20/17 95.0 23.20 25.10
RHT 170120P00100000 P 01/20/17 100.0 27.90 29.70
RHT 170120P00105000 P 01/20/17 105.0 31.70 35.30
RHT 170120P00110000 P 01/20/17 110.0 36.40 40.10
RHT 170120P00115000 P 01/20/17 115.0 42.10 44.10
RHT 170120P00120000 P 01/20/17 120.0 47.60 49.10
RHT 180119C00032500 C 01/19/18 32.5 38.30 42.30
RHT 180119C00035000 C 01/19/18 35.0 36.00 40.40
RHT 180119C00037500 C 01/19/18 37.5 33.80 37.80
RHT 180119C00040000 C 01/19/18 40.0 31.50 35.90
RHT 180119C00042500 C 01/19/18 42.5 29.50 34.00
RHT 180119C00045000 C 01/19/18 45.0 27.50 31.40
RHT 180119C00047500 C 01/19/18 47.5 25.50 29.40
RHT 180119C00050000 C 01/19/18 50.0 23.60 27.30
RHT 180119C00052500 C 01/19/18 52.5 21.70 25.60
RHT 180119C00055000 C 01/19/18 55.0 20.10 24.10
RHT 180119C00057500 C 01/19/18 57.5 19.00 21.50
RHT 180119C00060000 C 01/19/18 60.0 17.40 19.80
RHT 180119C00062500 C 01/19/18 62.5 16.20 17.30
RHT 180119C00065000 C 01/19/18 65.0 15.10 15.80
RHT 180119C00067500 C 01/19/18 67.5 13.30 14.40
RHT 180119C00070000 C 01/19/18 70.0 12.30 13.30
RHT 180119C00072500 C 01/19/18 72.5 11.00 12.80
RHT 180119C00075000 C 01/19/18 75.0 9.90 11.40
RHT 180119C00077500 C 01/19/18 77.5 8.60 10.40
RHT 180119C00080000 C 01/19/18 80.0 7.90 9.40
RHT 180119C00082500 C 01/19/18 82.5 7.00 8.50
RHT 180119C00085000 C 01/19/18 85.0 6.20 7.20
RHT 180119C00087500 C 01/19/18 87.5 5.30 6.40
RHT 180119C00090000 C 01/19/18 90.0 4.70 5.80
RHT 180119C00095000 C 01/19/18 95.0 3.40 4.60
RHT 180119C00100000 C 01/19/18 100.0 2.85 3.70
RHT 180119C00105000 C 01/19/18 105.0 2.15 3.50
RHT 180119C00110000 C 01/19/18 110.0 1.45 2.45
RHT 180119C00115000 C 01/19/18 115.0 1.00 2.00
RHT 180119P00032500 P 01/19/18 32.5 0.20 1.20
RHT 180119P00035000 P 01/19/18 35.0 0.40 1.40
RHT 180119P00037500 P 01/19/18 37.5 0.65 1.65
RHT 180119P00040000 P 01/19/18 40.0 0.95 1.95
RHT 180119P00042500 P 01/19/18 42.5 1.30 2.20
RHT 180119P00045000 P 01/19/18 45.0 1.70 2.70
RHT 180119P00047500 P 01/19/18 47.5 2.00 3.40
RHT 180119P00050000 P 01/19/18 50.0 2.40 3.90
RHT 180119P00052500 P 01/19/18 52.5 3.00 4.10
RHT 180119P00055000 P 01/19/18 55.0 3.70 4.80
RHT 180119P00057500 P 01/19/18 57.5 4.40 5.50
RHT 180119P00060000 P 01/19/18 60.0 5.10 6.50
RHT 180119P00062500 P 01/19/18 62.5 6.30 7.20
RHT 180119P00065000 P 01/19/18 65.0 7.30 8.20
RHT 180119P00067500 P 01/19/18 67.5 8.30 9.30
RHT 180119P00070000 P 01/19/18 70.0 9.50 10.70
RHT 180119P00072500 P 01/19/18 72.5 10.70 12.30
RHT 180119P00075000 P 01/19/18 75.0 12.10 13.70
RHT 180119P00077500 P 01/19/18 77.5 13.60 15.10
RHT 180119P00080000 P 01/19/18 80.0 15.10 16.70
RHT 180119P00082500 P 01/19/18 82.5 16.70 18.40
RHT 180119P00085000 P 01/19/18 85.0 18.40 19.30
RHT 180119P00087500 P 01/19/18 87.5 19.80 21.00
RHT 180119P00090000 P 01/19/18 90.0 21.40 23.00
RHT 180119P00095000 P 01/19/18 95.0 25.40 27.50
RHT 180119P00100000 P 01/19/18 100.0 29.50 31.60
RHT 180119P00105000 P 01/19/18 105.0 33.00 36.90
RHT 180119P00110000 P 01/19/18 110.0 37.50 41.40
RHT 180119P00115000 P 01/19/18 115.0 42.20 45.90

OPRA data is delayed 15 minutes.