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 (2014-08-15)Premium Content

Red Hat Inc (RHT)
As of Sep 16 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RHT 140920C00029000 C 09/20/14 29.0 29.50 31.90
RHT 140920C00030000 C 09/20/14 30.0 28.50 31.10
RHT 140920C00031000 C 09/20/14 31.0 27.50 30.10
RHT 140920C00032000 C 09/20/14 32.0 26.50 29.10
RHT 140920C00033000 C 09/20/14 33.0 25.50 28.10
RHT 140920C00034000 C 09/20/14 34.0 24.50 27.00
RHT 140920C00035000 C 09/20/14 35.0 23.50 26.10
RHT 140920C00036000 C 09/20/14 36.0 22.50 25.00
RHT 140920C00037000 C 09/20/14 37.0 21.50 24.00
RHT 140920C00038000 C 09/20/14 38.0 20.50 23.00
RHT 140920C00039000 C 09/20/14 39.0 20.10 22.20
RHT 140920C00040000 C 09/20/14 40.0 19.10 20.90
RHT 140920C00041000 C 09/20/14 41.0 17.70 19.90
RHT 140920C00042000 C 09/20/14 42.0 17.10 18.90
RHT 140920C00043000 C 09/20/14 43.0 15.70 17.90
RHT 140920C00044000 C 09/20/14 44.0 15.10 16.90
RHT 140920C00045000 C 09/20/14 45.0 14.10 15.90
RHT 140920C00046000 C 09/20/14 46.0 12.80 14.90
RHT 140920C00047000 C 09/20/14 47.0 12.10 13.90
RHT 140920C00048000 C 09/20/14 48.0 11.10 12.90
RHT 140920C00049000 C 09/20/14 49.0 10.10 11.90
RHT 140920C00050000 C 09/20/14 50.0 10.60 10.90
RHT 140920C00052500 C 09/20/14 52.5 8.20 8.50
RHT 140920C00055000 C 09/20/14 55.0 5.90 6.20
RHT 140920C00057500 C 09/20/14 57.5 3.80 4.10
RHT 140920C00060000 C 09/20/14 60.0 2.35 2.45
RHT 140920C00062500 C 09/20/14 62.5 1.20 1.25
RHT 140920C00065000 C 09/20/14 65.0 0.55 0.60
RHT 140920C00067500 C 09/20/14 67.5 0.25 0.30
RHT 140920C00070000 C 09/20/14 70.0 0.10 0.20
RHT 140920C00075000 C 09/20/14 75.0 0.00 0.10
RHT 140920C00080000 C 09/20/14 80.0 0.00 0.05
RHT 140920C00085000 C 09/20/14 85.0 0.00 0.05
RHT 140920C00090000 C 09/20/14 90.0 0.00 0.05
RHT 140920P00029000 P 09/20/14 29.0 0.00 0.05
RHT 140920P00030000 P 09/20/14 30.0 0.00 0.05
RHT 140920P00031000 P 09/20/14 31.0 0.00 0.05
RHT 140920P00032000 P 09/20/14 32.0 0.00 0.05
RHT 140920P00033000 P 09/20/14 33.0 0.00 0.05
RHT 140920P00034000 P 09/20/14 34.0 0.00 0.05
RHT 140920P00035000 P 09/20/14 35.0 0.00 0.05
RHT 140920P00036000 P 09/20/14 36.0 0.00 0.05
RHT 140920P00037000 P 09/20/14 37.0 0.00 0.05
RHT 140920P00038000 P 09/20/14 38.0 0.00 0.05
RHT 140920P00039000 P 09/20/14 39.0 0.00 0.05
RHT 140920P00040000 P 09/20/14 40.0 0.00 0.05
RHT 140920P00041000 P 09/20/14 41.0 0.00 0.05
RHT 140920P00042000 P 09/20/14 42.0 0.00 0.05
RHT 140920P00043000 P 09/20/14 43.0 0.00 0.05
RHT 140920P00044000 P 09/20/14 44.0 0.00 0.05
RHT 140920P00045000 P 09/20/14 45.0 0.00 0.05
RHT 140920P00046000 P 09/20/14 46.0 0.00 0.05
RHT 140920P00047000 P 09/20/14 47.0 0.00 0.05
RHT 140920P00048000 P 09/20/14 48.0 0.00 0.10
RHT 140920P00049000 P 09/20/14 49.0 0.00 0.10
RHT 140920P00050000 P 09/20/14 50.0 0.00 0.10
RHT 140920P00052500 P 09/20/14 52.5 0.05 0.20
RHT 140920P00055000 P 09/20/14 55.0 0.25 0.35
RHT 140920P00057500 P 09/20/14 57.5 0.70 0.85
RHT 140920P00060000 P 09/20/14 60.0 1.65 1.70
RHT 140920P00062500 P 09/20/14 62.5 2.95 3.20
RHT 140920P00065000 P 09/20/14 65.0 4.80 6.00
RHT 140920P00067500 P 09/20/14 67.5 6.90 7.60
RHT 140920P00070000 P 09/20/14 70.0 9.30 10.10
RHT 140920P00075000 P 09/20/14 75.0 14.20 15.10
RHT 140920P00080000 P 09/20/14 80.0 19.20 20.10
RHT 140920P00085000 P 09/20/14 85.0 24.10 25.10
RHT 140920P00090000 P 09/20/14 90.0 29.10 30.10
RHT 141018C00045000 C 10/18/14 45.0 14.30 15.90
RHT 141018C00050000 C 10/18/14 50.0 9.50 11.00
RHT 141018C00052500 C 10/18/14 52.5 8.20 8.70
RHT 141018C00055000 C 10/18/14 55.0 6.20 6.50
RHT 141018C00057500 C 10/18/14 57.5 4.30 4.60
RHT 141018C00060000 C 10/18/14 60.0 2.85 3.00
RHT 141018C00062500 C 10/18/14 62.5 1.75 1.85
RHT 141018C00065000 C 10/18/14 65.0 1.00 1.10
RHT 141018C00067500 C 10/18/14 67.5 0.55 0.70
RHT 141018C00070000 C 10/18/14 70.0 0.35 0.45
RHT 141018C00075000 C 10/18/14 75.0 0.05 0.15
RHT 141018C00080000 C 10/18/14 80.0 0.00 0.10
RHT 141018P00045000 P 10/18/14 45.0 0.00 0.10
RHT 141018P00050000 P 10/18/14 50.0 0.10 0.25
RHT 141018P00052500 P 10/18/14 52.5 0.30 0.40
RHT 141018P00055000 P 10/18/14 55.0 0.60 0.75
RHT 141018P00057500 P 10/18/14 57.5 1.15 1.30
RHT 141018P00060000 P 10/18/14 60.0 2.10 2.25
RHT 141018P00062500 P 10/18/14 62.5 3.50 3.70
RHT 141018P00065000 P 10/18/14 65.0 5.20 5.50
RHT 141018P00067500 P 10/18/14 67.5 7.30 7.60
RHT 141018P00070000 P 10/18/14 70.0 9.50 10.10
RHT 141018P00075000 P 10/18/14 75.0 14.30 15.10
RHT 141018P00080000 P 10/18/14 80.0 19.20 20.10
RHT 141220C00025000 C 12/20/14 25.0 33.50 36.00
RHT 141220C00026000 C 12/20/14 26.0 32.30 35.00
RHT 141220C00027000 C 12/20/14 27.0 31.30 34.00
RHT 141220C00028000 C 12/20/14 28.0 31.00 34.00
RHT 141220C00029000 C 12/20/14 29.0 29.30 32.00
RHT 141220C00030000 C 12/20/14 30.0 28.30 31.00
RHT 141220C00031000 C 12/20/14 31.0 27.30 30.00
RHT 141220C00032000 C 12/20/14 32.0 26.30 29.00
RHT 141220C00033000 C 12/20/14 33.0 25.60 27.90
RHT 141220C00034000 C 12/20/14 34.0 24.60 27.10
RHT 141220C00035000 C 12/20/14 35.0 23.50 26.00
RHT 141220C00036000 C 12/20/14 36.0 22.50 25.00
RHT 141220C00037000 C 12/20/14 37.0 22.10 24.00
RHT 141220C00038000 C 12/20/14 38.0 20.60 23.00
RHT 141220C00039000 C 12/20/14 39.0 20.10 22.00
RHT 141220C00040000 C 12/20/14 40.0 19.20 21.00
RHT 141220C00041000 C 12/20/14 41.0 18.20 20.20
RHT 141220C00042000 C 12/20/14 42.0 16.80 19.00
RHT 141220C00043000 C 12/20/14 43.0 15.90 18.10
RHT 141220C00044000 C 12/20/14 44.0 15.20 17.10
RHT 141220C00045000 C 12/20/14 45.0 14.40 16.10
RHT 141220C00046000 C 12/20/14 46.0 13.50 15.10
RHT 141220C00047000 C 12/20/14 47.0 12.50 14.20
RHT 141220C00048000 C 12/20/14 48.0 11.70 13.30
RHT 141220C00049000 C 12/20/14 49.0 10.80 12.40
RHT 141220C00050000 C 12/20/14 50.0 10.00 11.50
RHT 141220C00052500 C 12/20/14 52.5 8.90 9.30
RHT 141220C00055000 C 12/20/14 55.0 7.10 7.30
RHT 141220C00057500 C 12/20/14 57.5 5.40 5.60
RHT 141220C00060000 C 12/20/14 60.0 4.00 4.20
RHT 141220C00062500 C 12/20/14 62.5 2.90 3.00
RHT 141220C00065000 C 12/20/14 65.0 2.00 2.10
RHT 141220C00067500 C 12/20/14 67.5 1.35 1.45
RHT 141220C00070000 C 12/20/14 70.0 0.85 1.00
RHT 141220C00075000 C 12/20/14 75.0 0.30 0.45
RHT 141220C00080000 C 12/20/14 80.0 0.10 0.20
RHT 141220P00025000 P 12/20/14 25.0 0.00 0.05
RHT 141220P00026000 P 12/20/14 26.0 0.00 0.05
RHT 141220P00027000 P 12/20/14 27.0 0.00 0.05
RHT 141220P00028000 P 12/20/14 28.0 0.00 0.05
RHT 141220P00029000 P 12/20/14 29.0 0.00 0.05
RHT 141220P00030000 P 12/20/14 30.0 0.00 0.05
RHT 141220P00031000 P 12/20/14 31.0 0.00 0.05
RHT 141220P00032000 P 12/20/14 32.0 0.00 0.05
RHT 141220P00033000 P 12/20/14 33.0 0.00 0.05
RHT 141220P00034000 P 12/20/14 34.0 0.00 0.05
RHT 141220P00035000 P 12/20/14 35.0 0.00 0.05
RHT 141220P00036000 P 12/20/14 36.0 0.00 0.05
RHT 141220P00037000 P 12/20/14 37.0 0.00 0.10
RHT 141220P00038000 P 12/20/14 38.0 0.00 0.10
RHT 141220P00039000 P 12/20/14 39.0 0.00 0.10
RHT 141220P00040000 P 12/20/14 40.0 0.05 0.10
RHT 141220P00041000 P 12/20/14 41.0 0.05 0.15
RHT 141220P00042000 P 12/20/14 42.0 0.05 0.20
RHT 141220P00043000 P 12/20/14 43.0 0.10 0.20
RHT 141220P00044000 P 12/20/14 44.0 0.10 0.25
RHT 141220P00045000 P 12/20/14 45.0 0.15 0.25
RHT 141220P00046000 P 12/20/14 46.0 0.20 0.30
RHT 141220P00047000 P 12/20/14 47.0 0.25 0.40
RHT 141220P00048000 P 12/20/14 48.0 0.35 0.45
RHT 141220P00049000 P 12/20/14 49.0 0.40 0.50
RHT 141220P00050000 P 12/20/14 50.0 0.50 0.60
RHT 141220P00052500 P 12/20/14 52.5 0.85 1.00
RHT 141220P00055000 P 12/20/14 55.0 1.40 1.55
RHT 141220P00057500 P 12/20/14 57.5 2.20 2.30
RHT 141220P00060000 P 12/20/14 60.0 3.20 3.40
RHT 141220P00062500 P 12/20/14 62.5 4.60 4.80
RHT 141220P00065000 P 12/20/14 65.0 6.20 6.40
RHT 141220P00067500 P 12/20/14 67.5 8.00 8.30
RHT 141220P00070000 P 12/20/14 70.0 10.00 10.40
RHT 141220P00075000 P 12/20/14 75.0 14.50 16.00
RHT 141220P00080000 P 12/20/14 80.0 19.20 21.10
RHT 150117C00023000 C 01/17/15 23.0 35.90 38.00
RHT 150117C00025000 C 01/17/15 25.0 34.00 35.90
RHT 150117C00026000 C 01/17/15 26.0 32.30 35.00
RHT 150117C00027000 C 01/17/15 27.0 31.30 34.00
RHT 150117C00028000 C 01/17/15 28.0 31.00 32.90
RHT 150117C00029000 C 01/17/15 29.0 29.30 32.00
RHT 150117C00030000 C 01/17/15 30.0 29.10 30.90
RHT 150117C00031000 C 01/17/15 31.0 27.50 30.00
RHT 150117C00032000 C 01/17/15 32.0 26.50 29.00
RHT 150117C00033000 C 01/17/15 33.0 26.10 27.90
RHT 150117C00034000 C 01/17/15 34.0 24.50 27.00
RHT 150117C00035000 C 01/17/15 35.0 24.10 26.00
RHT 150117C00036000 C 01/17/15 36.0 22.60 25.00
RHT 150117C00037000 C 01/17/15 37.0 21.60 24.10
RHT 150117C00038000 C 01/17/15 38.0 21.10 23.00
RHT 150117C00039000 C 01/17/15 39.0 19.90 22.00
RHT 150117C00040000 C 01/17/15 40.0 18.90 21.00
RHT 150117C00041000 C 01/17/15 41.0 18.30 20.10
RHT 150117C00042000 C 01/17/15 42.0 17.30 19.10
RHT 150117C00043000 C 01/17/15 43.0 16.30 18.10
RHT 150117C00044000 C 01/17/15 44.0 15.50 17.20
RHT 150117C00045000 C 01/17/15 45.0 14.60 16.20
RHT 150117C00046000 C 01/17/15 46.0 13.70 15.30
RHT 150117C00047000 C 01/17/15 47.0 12.80 14.40
RHT 150117C00048000 C 01/17/15 48.0 12.00 13.50
RHT 150117C00049000 C 01/17/15 49.0 11.10 12.60
RHT 150117C00050000 C 01/17/15 50.0 10.30 11.70
RHT 150117C00052500 C 01/17/15 52.5 9.20 9.70
RHT 150117C00055000 C 01/17/15 55.0 7.50 7.70
RHT 150117C00057500 C 01/17/15 57.5 5.90 6.10
RHT 150117C00060000 C 01/17/15 60.0 4.50 4.60
RHT 150117C00062500 C 01/17/15 62.5 3.30 3.50
RHT 150117C00065000 C 01/17/15 65.0 2.40 2.50
RHT 150117C00067500 C 01/17/15 67.5 1.70 1.80
RHT 150117C00070000 C 01/17/15 70.0 1.15 1.25
RHT 150117C00075000 C 01/17/15 75.0 0.50 0.60
RHT 150117C00080000 C 01/17/15 80.0 0.20 0.30
RHT 150117C00085000 C 01/17/15 85.0 0.05 0.15
RHT 150117P00023000 P 01/17/15 23.0 0.00 0.05
RHT 150117P00025000 P 01/17/15 25.0 0.00 0.05
RHT 150117P00026000 P 01/17/15 26.0 0.00 0.05
RHT 150117P00027000 P 01/17/15 27.0 0.00 0.05
RHT 150117P00028000 P 01/17/15 28.0 0.00 0.05
RHT 150117P00029000 P 01/17/15 29.0 0.00 0.05
RHT 150117P00030000 P 01/17/15 30.0 0.00 0.05
RHT 150117P00031000 P 01/17/15 31.0 0.00 0.05
RHT 150117P00032000 P 01/17/15 32.0 0.00 0.05
RHT 150117P00033000 P 01/17/15 33.0 0.00 0.10
RHT 150117P00034000 P 01/17/15 34.0 0.00 0.10
RHT 150117P00035000 P 01/17/15 35.0 0.00 0.10
RHT 150117P00036000 P 01/17/15 36.0 0.05 0.10
RHT 150117P00037000 P 01/17/15 37.0 0.05 0.10
RHT 150117P00038000 P 01/17/15 38.0 0.05 0.15
RHT 150117P00039000 P 01/17/15 39.0 0.05 0.15
RHT 150117P00040000 P 01/17/15 40.0 0.10 0.20
RHT 150117P00041000 P 01/17/15 41.0 0.10 0.25
RHT 150117P00042000 P 01/17/15 42.0 0.15 0.25
RHT 150117P00043000 P 01/17/15 43.0 0.20 0.30
RHT 150117P00044000 P 01/17/15 44.0 0.25 0.35
RHT 150117P00045000 P 01/17/15 45.0 0.30 0.40
RHT 150117P00046000 P 01/17/15 46.0 0.35 0.45
RHT 150117P00047000 P 01/17/15 47.0 0.45 0.55
RHT 150117P00048000 P 01/17/15 48.0 0.55 0.65
RHT 150117P00049000 P 01/17/15 49.0 0.65 0.75
RHT 150117P00050000 P 01/17/15 50.0 0.75 0.90
RHT 150117P00052500 P 01/17/15 52.5 1.20 1.35
RHT 150117P00055000 P 01/17/15 55.0 1.80 1.95
RHT 150117P00057500 P 01/17/15 57.5 2.65 2.80
RHT 150117P00060000 P 01/17/15 60.0 3.70 3.90
RHT 150117P00062500 P 01/17/15 62.5 5.00 5.20
RHT 150117P00065000 P 01/17/15 65.0 6.60 6.80
RHT 150117P00067500 P 01/17/15 67.5 8.40 8.60
RHT 150117P00070000 P 01/17/15 70.0 10.30 10.60
RHT 150117P00075000 P 01/17/15 75.0 14.70 16.10
RHT 150117P00080000 P 01/17/15 80.0 19.40 21.20
RHT 150117P00085000 P 01/17/15 85.0 24.20 26.10
RHT 150320C00030000 C 03/20/15 30.0 29.00 31.00
RHT 150320C00035000 C 03/20/15 35.0 24.10 26.10
RHT 150320C00040000 C 03/20/15 40.0 19.40 21.20
RHT 150320C00045000 C 03/20/15 45.0 15.20 16.50
RHT 150320C00050000 C 03/20/15 50.0 11.70 12.20
RHT 150320C00052500 C 03/20/15 52.5 9.80 10.20
RHT 150320C00055000 C 03/20/15 55.0 8.20 8.40
RHT 150320C00057500 C 03/20/15 57.5 6.60 6.80
RHT 150320C00060000 C 03/20/15 60.0 5.20 5.40
RHT 150320C00062500 C 03/20/15 62.5 4.10 4.20
RHT 150320C00065000 C 03/20/15 65.0 3.10 3.30
RHT 150320C00067500 C 03/20/15 67.5 2.35 2.45
RHT 150320C00070000 C 03/20/15 70.0 1.70 1.85
RHT 150320C00075000 C 03/20/15 75.0 0.90 0.95
RHT 150320C00080000 C 03/20/15 80.0 0.45 0.55
RHT 150320P00030000 P 03/20/15 30.0 0.00 0.10
RHT 150320P00035000 P 03/20/15 35.0 0.05 0.15
RHT 150320P00040000 P 03/20/15 40.0 0.20 0.35
RHT 150320P00045000 P 03/20/15 45.0 0.55 0.65
RHT 150320P00050000 P 03/20/15 50.0 1.25 1.35
RHT 150320P00052500 P 03/20/15 52.5 1.75 1.85
RHT 150320P00055000 P 03/20/15 55.0 2.50 2.60
RHT 150320P00057500 P 03/20/15 57.5 3.30 3.50
RHT 150320P00060000 P 03/20/15 60.0 4.40 4.60
RHT 150320P00062500 P 03/20/15 62.5 5.80 5.90
RHT 150320P00065000 P 03/20/15 65.0 7.30 7.50
RHT 150320P00067500 P 03/20/15 67.5 9.00 9.20
RHT 150320P00070000 P 03/20/15 70.0 10.90 11.10
RHT 150320P00075000 P 03/20/15 75.0 15.00 15.40
RHT 150320P00080000 P 03/20/15 80.0 19.50 20.80
RHT 160115C00023000 C 01/15/16 23.0 35.90 38.60
RHT 160115C00025000 C 01/15/16 25.0 34.00 36.40
RHT 160115C00028000 C 01/15/16 28.0 31.10 33.40
RHT 160115C00030000 C 01/15/16 30.0 29.20 31.60
RHT 160115C00033000 C 01/15/16 33.0 26.50 28.70
RHT 160115C00035000 C 01/15/16 35.0 24.70 26.90
RHT 160115C00038000 C 01/15/16 38.0 22.10 24.20
RHT 160115C00040000 C 01/15/16 40.0 20.10 22.40
RHT 160115C00042000 C 01/15/16 42.0 18.70 20.70
RHT 160115C00045000 C 01/15/16 45.0 17.90 18.40
RHT 160115C00047000 C 01/15/16 47.0 16.40 16.90
RHT 160115C00050000 C 01/15/16 50.0 14.30 14.80
RHT 160115C00052500 C 01/15/16 52.5 12.70 13.20
RHT 160115C00055000 C 01/15/16 55.0 11.20 11.60
RHT 160115C00057500 C 01/15/16 57.5 9.80 10.30
RHT 160115C00060000 C 01/15/16 60.0 8.60 9.00
RHT 160115C00062500 C 01/15/16 62.5 7.40 7.80
RHT 160115C00065000 C 01/15/16 65.0 6.40 6.80
RHT 160115C00067500 C 01/15/16 67.5 5.40 5.90
RHT 160115C00070000 C 01/15/16 70.0 4.60 5.10
RHT 160115C00075000 C 01/15/16 75.0 3.20 3.70
RHT 160115C00080000 C 01/15/16 80.0 2.20 2.65
RHT 160115C00085000 C 01/15/16 85.0 1.50 1.75
RHT 160115C00090000 C 01/15/16 90.0 0.95 1.40
RHT 160115P00023000 P 01/15/16 23.0 0.05 0.15
RHT 160115P00025000 P 01/15/16 25.0 0.05 0.25
RHT 160115P00028000 P 01/15/16 28.0 0.15 0.40
RHT 160115P00030000 P 01/15/16 30.0 0.25 0.50
RHT 160115P00033000 P 01/15/16 33.0 0.45 0.75
RHT 160115P00035000 P 01/15/16 35.0 0.60 1.00
RHT 160115P00038000 P 01/15/16 38.0 1.00 1.40
RHT 160115P00040000 P 01/15/16 40.0 1.30 1.70
RHT 160115P00042000 P 01/15/16 42.0 1.70 2.10
RHT 160115P00045000 P 01/15/16 45.0 2.35 2.75
RHT 160115P00047000 P 01/15/16 47.0 2.90 3.20
RHT 160115P00050000 P 01/15/16 50.0 3.60 4.10
RHT 160115P00052500 P 01/15/16 52.5 4.60 5.00
RHT 160115P00055000 P 01/15/16 55.0 5.50 6.00
RHT 160115P00057500 P 01/15/16 57.5 6.70 7.10
RHT 160115P00060000 P 01/15/16 60.0 7.90 8.30
RHT 160115P00062500 P 01/15/16 62.5 9.10 9.70
RHT 160115P00065000 P 01/15/16 65.0 10.70 11.10
RHT 160115P00067500 P 01/15/16 67.5 12.20 12.70
RHT 160115P00070000 P 01/15/16 70.0 13.90 14.40
RHT 160115P00075000 P 01/15/16 75.0 17.50 18.00
RHT 160115P00080000 P 01/15/16 80.0 21.40 22.00
RHT 160115P00085000 P 01/15/16 85.0 25.60 26.20
RHT 160115P00090000 P 01/15/16 90.0 30.10 32.10

OPRA data is delayed 15 minutes.