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 (2015-02-13)Premium Content

Red Hat Inc (RHT)
As of Apr 1 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RHT 150417C00040000 C 04/17/15 40.0 34.40 35.60
RHT 150417C00045000 C 04/17/15 45.0 29.20 30.60
RHT 150417C00050000 C 04/17/15 50.0 23.60 25.60
RHT 150417C00055000 C 04/17/15 55.0 19.60 20.60
RHT 150417C00057500 C 04/17/15 57.5 16.80 18.10
RHT 150417C00060000 C 04/17/15 60.0 14.60 15.60
RHT 150417C00062500 C 04/17/15 62.5 12.10 13.00
RHT 150417C00065000 C 04/17/15 65.0 9.60 10.50
RHT 150417C00067500 C 04/17/15 67.5 7.70 8.00
RHT 150417C00070000 C 04/17/15 70.0 5.40 5.60
RHT 150417C00072500 C 04/17/15 72.5 3.20 3.40
RHT 150417C00075000 C 04/17/15 75.0 1.60 1.70
RHT 150417C00077500 C 04/17/15 77.5 0.50 0.65
RHT 150417C00080000 C 04/17/15 80.0 0.10 0.25
RHT 150417C00082500 C 04/17/15 82.5 0.00 0.20
RHT 150417C00085000 C 04/17/15 85.0 0.00 0.10
RHT 150417C00090000 C 04/17/15 90.0 0.00 0.15
RHT 150417C00095000 C 04/17/15 95.0 0.00 0.10
RHT 150417C00100000 C 04/17/15 100.0 0.00 0.15
RHT 150417P00040000 P 04/17/15 40.0 0.00 0.15
RHT 150417P00045000 P 04/17/15 45.0 0.00 0.15
RHT 150417P00050000 P 04/17/15 50.0 0.00 0.10
RHT 150417P00055000 P 04/17/15 55.0 0.00 0.05
RHT 150417P00057500 P 04/17/15 57.5 0.00 0.05
RHT 150417P00060000 P 04/17/15 60.0 0.00 0.05
RHT 150417P00062500 P 04/17/15 62.5 0.00 0.05
RHT 150417P00065000 P 04/17/15 65.0 0.00 0.05
RHT 150417P00067500 P 04/17/15 67.5 0.00 0.15
RHT 150417P00070000 P 04/17/15 70.0 0.10 0.20
RHT 150417P00072500 P 04/17/15 72.5 0.45 0.55
RHT 150417P00075000 P 04/17/15 75.0 1.25 1.35
RHT 150417P00077500 P 04/17/15 77.5 2.65 3.10
RHT 150417P00080000 P 04/17/15 80.0 4.20 5.50
RHT 150417P00082500 P 04/17/15 82.5 6.60 7.90
RHT 150417P00085000 P 04/17/15 85.0 9.00 10.40
RHT 150417P00090000 P 04/17/15 90.0 13.60 15.40
RHT 150417P00095000 P 04/17/15 95.0 18.40 21.10
RHT 150417P00100000 P 04/17/15 100.0 23.90 25.80
RHT 150515C00035000 C 05/15/15 35.0 38.40 40.50
RHT 150515C00040000 C 05/15/15 40.0 33.70 35.80
RHT 150515C00045000 C 05/15/15 45.0 28.40 30.80
RHT 150515C00050000 C 05/15/15 50.0 23.40 26.10
RHT 150515C00055000 C 05/15/15 55.0 19.60 21.00
RHT 150515C00060000 C 05/15/15 60.0 14.70 16.10
RHT 150515C00062500 C 05/15/15 62.5 12.20 13.60
RHT 150515C00065000 C 05/15/15 65.0 9.80 11.20
RHT 150515C00067500 C 05/15/15 67.5 7.60 8.40
RHT 150515C00070000 C 05/15/15 70.0 5.70 6.20
RHT 150515C00072500 C 05/15/15 72.5 4.00 4.30
RHT 150515C00075000 C 05/15/15 75.0 2.60 2.75
RHT 150515C00077500 C 05/15/15 77.5 1.35 1.60
RHT 150515C00080000 C 05/15/15 80.0 0.70 0.85
RHT 150515C00082500 C 05/15/15 82.5 0.30 0.45
RHT 150515C00085000 C 05/15/15 85.0 0.10 0.25
RHT 150515C00090000 C 05/15/15 90.0 0.00 0.10
RHT 150515C00095000 C 05/15/15 95.0 0.00 0.05
RHT 150515C00100000 C 05/15/15 100.0 0.00 0.05
RHT 150515P00035000 P 05/15/15 35.0 0.00 0.05
RHT 150515P00040000 P 05/15/15 40.0 0.00 0.05
RHT 150515P00045000 P 05/15/15 45.0 0.00 0.05
RHT 150515P00050000 P 05/15/15 50.0 0.00 0.05
RHT 150515P00055000 P 05/15/15 55.0 0.00 0.05
RHT 150515P00060000 P 05/15/15 60.0 0.00 0.10
RHT 150515P00062500 P 05/15/15 62.5 0.00 0.15
RHT 150515P00065000 P 05/15/15 65.0 0.15 0.25
RHT 150515P00067500 P 05/15/15 67.5 0.30 0.45
RHT 150515P00070000 P 05/15/15 70.0 0.65 0.80
RHT 150515P00072500 P 05/15/15 72.5 1.25 1.40
RHT 150515P00075000 P 05/15/15 75.0 2.20 2.35
RHT 150515P00077500 P 05/15/15 77.5 3.60 3.80
RHT 150515P00080000 P 05/15/15 80.0 5.30 5.70
RHT 150515P00082500 P 05/15/15 82.5 6.90 8.20
RHT 150515P00085000 P 05/15/15 85.0 9.20 10.50
RHT 150515P00090000 P 05/15/15 90.0 14.00 15.40
RHT 150515P00095000 P 05/15/15 95.0 18.70 20.40
RHT 150515P00100000 P 05/15/15 100.0 23.90 25.70
RHT 150619C00040000 C 06/19/15 40.0 34.30 35.50
RHT 150619C00045000 C 06/19/15 45.0 29.50 30.50
RHT 150619C00050000 C 06/19/15 50.0 24.60 25.50
RHT 150619C00052500 C 06/19/15 52.5 22.10 23.20
RHT 150619C00055000 C 06/19/15 55.0 19.70 21.20
RHT 150619C00057500 C 06/19/15 57.5 17.30 18.70
RHT 150619C00060000 C 06/19/15 60.0 14.90 16.30
RHT 150619C00062500 C 06/19/15 62.5 12.80 14.00
RHT 150619C00065000 C 06/19/15 65.0 10.40 11.70
RHT 150619C00067500 C 06/19/15 67.5 8.40 9.60
RHT 150619C00070000 C 06/19/15 70.0 6.60 7.60
RHT 150619C00072500 C 06/19/15 72.5 4.90 5.50
RHT 150619C00075000 C 06/19/15 75.0 3.60 4.10
RHT 150619C00077500 C 06/19/15 77.5 2.70 2.90
RHT 150619C00080000 C 06/19/15 80.0 1.90 1.95
RHT 150619C00082500 C 06/19/15 82.5 1.15 1.30
RHT 150619C00085000 C 06/19/15 85.0 0.70 0.80
RHT 150619C00090000 C 06/19/15 90.0 0.15 0.55
RHT 150619C00095000 C 06/19/15 95.0 0.00 0.25
RHT 150619C00100000 C 06/19/15 100.0 0.00 0.15
RHT 150619C00105000 C 06/19/15 105.0 0.00 0.15
RHT 150619P00040000 P 06/19/15 40.0 0.00 0.15
RHT 150619P00045000 P 06/19/15 45.0 0.00 0.20
RHT 150619P00050000 P 06/19/15 50.0 0.00 0.15
RHT 150619P00052500 P 06/19/15 52.5 0.00 0.25
RHT 150619P00055000 P 06/19/15 55.0 0.05 0.30
RHT 150619P00057500 P 06/19/15 57.5 0.05 0.35
RHT 150619P00060000 P 06/19/15 60.0 0.20 0.40
RHT 150619P00062500 P 06/19/15 62.5 0.30 0.65
RHT 150619P00065000 P 06/19/15 65.0 0.50 0.85
RHT 150619P00067500 P 06/19/15 67.5 0.95 1.30
RHT 150619P00070000 P 06/19/15 70.0 1.60 1.90
RHT 150619P00072500 P 06/19/15 72.5 2.35 2.80
RHT 150619P00075000 P 06/19/15 75.0 3.50 3.80
RHT 150619P00077500 P 06/19/15 77.5 4.60 5.30
RHT 150619P00080000 P 06/19/15 80.0 6.00 7.10
RHT 150619P00082500 P 06/19/15 82.5 7.70 9.10
RHT 150619P00085000 P 06/19/15 85.0 9.70 11.10
RHT 150619P00090000 P 06/19/15 90.0 14.20 15.70
RHT 150619P00095000 P 06/19/15 95.0 19.10 20.60
RHT 150619P00100000 P 06/19/15 100.0 23.90 25.50
RHT 150619P00105000 P 06/19/15 105.0 28.90 30.40
RHT 150918C00040000 C 09/18/15 40.0 34.50 36.50
RHT 150918C00045000 C 09/18/15 45.0 28.80 31.40
RHT 150918C00050000 C 09/18/15 50.0 24.80 26.50
RHT 150918C00055000 C 09/18/15 55.0 20.20 21.70
RHT 150918C00057500 C 09/18/15 57.5 17.50 19.40
RHT 150918C00060000 C 09/18/15 60.0 15.30 17.20
RHT 150918C00062500 C 09/18/15 62.5 13.70 15.00
RHT 150918C00065000 C 09/18/15 65.0 11.80 13.10
RHT 150918C00067500 C 09/18/15 67.5 10.00 11.30
RHT 150918C00070000 C 09/18/15 70.0 8.40 9.40
RHT 150918C00072500 C 09/18/15 72.5 6.90 7.80
RHT 150918C00075000 C 09/18/15 75.0 5.60 6.30
RHT 150918C00077500 C 09/18/15 77.5 4.40 5.00
RHT 150918C00080000 C 09/18/15 80.0 3.40 4.20
RHT 150918C00082500 C 09/18/15 82.5 2.60 3.30
RHT 150918C00085000 C 09/18/15 85.0 1.90 2.50
RHT 150918C00090000 C 09/18/15 90.0 1.05 1.45
RHT 150918C00095000 C 09/18/15 95.0 0.50 0.90
RHT 150918C00100000 C 09/18/15 100.0 0.15 0.60
RHT 150918P00040000 P 09/18/15 40.0 0.00 0.35
RHT 150918P00045000 P 09/18/15 45.0 0.05 0.50
RHT 150918P00050000 P 09/18/15 50.0 0.10 0.50
RHT 150918P00055000 P 09/18/15 55.0 0.30 0.75
RHT 150918P00057500 P 09/18/15 57.5 0.55 0.95
RHT 150918P00060000 P 09/18/15 60.0 0.85 1.30
RHT 150918P00062500 P 09/18/15 62.5 1.25 1.65
RHT 150918P00065000 P 09/18/15 65.0 1.75 2.20
RHT 150918P00067500 P 09/18/15 67.5 2.30 2.90
RHT 150918P00070000 P 09/18/15 70.0 3.10 3.70
RHT 150918P00072500 P 09/18/15 72.5 4.10 4.80
RHT 150918P00075000 P 09/18/15 75.0 5.30 5.90
RHT 150918P00077500 P 09/18/15 77.5 6.60 7.20
RHT 150918P00080000 P 09/18/15 80.0 7.90 8.80
RHT 150918P00082500 P 09/18/15 82.5 9.50 10.60
RHT 150918P00085000 P 09/18/15 85.0 10.90 12.90
RHT 150918P00090000 P 09/18/15 90.0 15.20 16.50
RHT 150918P00095000 P 09/18/15 95.0 19.60 21.00
RHT 150918P00100000 P 09/18/15 100.0 24.10 25.70
RHT 160115C00023000 C 01/15/16 23.0 51.50 53.30
RHT 160115C00025000 C 01/15/16 25.0 49.50 51.10
RHT 160115C00028000 C 01/15/16 28.0 46.50 48.70
RHT 160115C00030000 C 01/15/16 30.0 44.60 46.30
RHT 160115C00033000 C 01/15/16 33.0 41.60 43.30
RHT 160115C00035000 C 01/15/16 35.0 39.60 41.50
RHT 160115C00038000 C 01/15/16 38.0 36.70 38.40
RHT 160115C00040000 C 01/15/16 40.0 34.90 36.20
RHT 160115C00042000 C 01/15/16 42.0 32.90 34.40
RHT 160115C00045000 C 01/15/16 45.0 30.10 31.40
RHT 160115C00047000 C 01/15/16 47.0 28.20 29.40
RHT 160115C00050000 C 01/15/16 50.0 25.50 26.40
RHT 160115C00052500 C 01/15/16 52.5 23.20 24.70
RHT 160115C00055000 C 01/15/16 55.0 20.20 22.60
RHT 160115C00057500 C 01/15/16 57.5 18.90 20.10
RHT 160115C00060000 C 01/15/16 60.0 17.10 17.90
RHT 160115C00062500 C 01/15/16 62.5 15.20 16.00
RHT 160115C00065000 C 01/15/16 65.0 13.50 14.20
RHT 160115C00067500 C 01/15/16 67.5 11.80 12.50
RHT 160115C00070000 C 01/15/16 70.0 10.20 10.80
RHT 160115C00072500 C 01/15/16 72.5 8.80 9.40
RHT 160115C00075000 C 01/15/16 75.0 7.50 8.10
RHT 160115C00077500 C 01/15/16 77.5 6.30 7.00
RHT 160115C00080000 C 01/15/16 80.0 5.30 5.90
RHT 160115C00082500 C 01/15/16 82.5 4.40 5.00
RHT 160115C00085000 C 01/15/16 85.0 3.70 4.20
RHT 160115C00090000 C 01/15/16 90.0 2.50 3.00
RHT 160115C00095000 C 01/15/16 95.0 1.55 2.05
RHT 160115C00100000 C 01/15/16 100.0 0.95 1.40
RHT 160115C00105000 C 01/15/16 105.0 0.55 0.95
RHT 160115C00110000 C 01/15/16 110.0 0.30 0.65
RHT 160115P00023000 P 01/15/16 23.0 0.00 0.05
RHT 160115P00025000 P 01/15/16 25.0 0.00 0.05
RHT 160115P00028000 P 01/15/16 28.0 0.00 0.10
RHT 160115P00030000 P 01/15/16 30.0 0.00 0.10
RHT 160115P00033000 P 01/15/16 33.0 0.05 0.10
RHT 160115P00035000 P 01/15/16 35.0 0.00 0.15
RHT 160115P00038000 P 01/15/16 38.0 0.05 0.20
RHT 160115P00040000 P 01/15/16 40.0 0.10 0.30
RHT 160115P00042000 P 01/15/16 42.0 0.10 0.40
RHT 160115P00045000 P 01/15/16 45.0 0.25 0.55
RHT 160115P00047000 P 01/15/16 47.0 0.35 0.70
RHT 160115P00050000 P 01/15/16 50.0 0.55 0.95
RHT 160115P00052500 P 01/15/16 52.5 0.80 1.20
RHT 160115P00055000 P 01/15/16 55.0 1.10 1.40
RHT 160115P00057500 P 01/15/16 57.5 1.50 1.95
RHT 160115P00060000 P 01/15/16 60.0 1.95 2.45
RHT 160115P00062500 P 01/15/16 62.5 2.55 3.00
RHT 160115P00065000 P 01/15/16 65.0 3.30 3.70
RHT 160115P00067500 P 01/15/16 67.5 4.00 4.50
RHT 160115P00070000 P 01/15/16 70.0 5.00 5.40
RHT 160115P00072500 P 01/15/16 72.5 6.00 6.50
RHT 160115P00075000 P 01/15/16 75.0 7.20 7.70
RHT 160115P00077500 P 01/15/16 77.5 8.40 9.10
RHT 160115P00080000 P 01/15/16 80.0 9.80 10.60
RHT 160115P00082500 P 01/15/16 82.5 11.50 12.10
RHT 160115P00085000 P 01/15/16 85.0 13.20 14.00
RHT 160115P00090000 P 01/15/16 90.0 16.90 17.70
RHT 160115P00095000 P 01/15/16 95.0 21.00 21.80
RHT 160115P00100000 P 01/15/16 100.0 23.80 27.20
RHT 160115P00105000 P 01/15/16 105.0 29.50 31.10
RHT 160115P00110000 P 01/15/16 110.0 34.10 35.60
RHT 160318C00035000 C 03/18/16 35.0 39.70 42.30
RHT 160318C00040000 C 03/18/16 40.0 34.90 36.80
RHT 160318C00045000 C 03/18/16 45.0 30.20 33.00
RHT 160318C00050000 C 03/18/16 50.0 26.00 27.50
RHT 160318C00055000 C 03/18/16 55.0 21.40 23.10
RHT 160318C00057500 C 03/18/16 57.5 19.60 20.90
RHT 160318C00060000 C 03/18/16 60.0 17.60 19.00
RHT 160318C00062500 C 03/18/16 62.5 15.80 17.10
RHT 160318C00065000 C 03/18/16 65.0 14.20 15.40
RHT 160318C00067500 C 03/18/16 67.5 12.40 13.60
RHT 160318C00070000 C 03/18/16 70.0 11.00 11.80
RHT 160318C00072500 C 03/18/16 72.5 9.70 10.50
RHT 160318C00075000 C 03/18/16 75.0 8.40 9.30
RHT 160318C00077500 C 03/18/16 77.5 7.20 8.10
RHT 160318C00080000 C 03/18/16 80.0 6.10 7.00
RHT 160318C00082500 C 03/18/16 82.5 5.10 6.20
RHT 160318C00085000 C 03/18/16 85.0 4.30 5.30
RHT 160318C00090000 C 03/18/16 90.0 2.95 3.90
RHT 160318C00095000 C 03/18/16 95.0 2.00 2.80
RHT 160318C00100000 C 03/18/16 100.0 1.30 2.15
RHT 160318C00105000 C 03/18/16 105.0 0.80 1.25
RHT 160318C00110000 C 03/18/16 110.0 0.45 0.90
RHT 160318C00115000 C 03/18/16 115.0 0.20 0.65
RHT 160318P00035000 P 03/18/16 35.0 0.00 0.50
RHT 160318P00040000 P 03/18/16 40.0 0.15 0.50
RHT 160318P00045000 P 03/18/16 45.0 0.30 0.60
RHT 160318P00050000 P 03/18/16 50.0 0.75 1.20
RHT 160318P00055000 P 03/18/16 55.0 1.45 1.90
RHT 160318P00057500 P 03/18/16 57.5 1.90 2.35
RHT 160318P00060000 P 03/18/16 60.0 2.30 3.00
RHT 160318P00062500 P 03/18/16 62.5 2.90 3.60
RHT 160318P00065000 P 03/18/16 65.0 3.70 4.40
RHT 160318P00067500 P 03/18/16 67.5 4.50 5.20
RHT 160318P00070000 P 03/18/16 70.0 5.40 6.20
RHT 160318P00072500 P 03/18/16 72.5 6.50 7.30
RHT 160318P00075000 P 03/18/16 75.0 7.70 8.50
RHT 160318P00077500 P 03/18/16 77.5 8.90 9.80
RHT 160318P00080000 P 03/18/16 80.0 10.20 11.20
RHT 160318P00082500 P 03/18/16 82.5 11.70 12.80
RHT 160318P00085000 P 03/18/16 85.0 13.40 14.50
RHT 160318P00090000 P 03/18/16 90.0 17.40 18.30
RHT 160318P00095000 P 03/18/16 95.0 20.70 22.40
RHT 160318P00100000 P 03/18/16 100.0 25.00 26.70
RHT 160318P00105000 P 03/18/16 105.0 29.60 31.10
RHT 160318P00110000 P 03/18/16 110.0 34.20 35.80
RHT 160318P00115000 P 03/18/16 115.0 38.90 40.60
RHT 170120C00035000 C 01/20/17 35.0 40.20 42.90
RHT 170120C00040000 C 01/20/17 40.0 35.70 37.80
RHT 170120C00045000 C 01/20/17 45.0 31.40 33.50
RHT 170120C00050000 C 01/20/17 50.0 26.30 29.90
RHT 170120C00052500 C 01/20/17 52.5 24.40 28.00
RHT 170120C00055000 C 01/20/17 55.0 23.40 25.10
RHT 170120C00057500 C 01/20/17 57.5 21.60 23.40
RHT 170120C00060000 C 01/20/17 60.0 19.90 21.70
RHT 170120C00062500 C 01/20/17 62.5 18.30 20.00
RHT 170120C00065000 C 01/20/17 65.0 16.70 18.50
RHT 170120C00067500 C 01/20/17 67.5 15.10 17.00
RHT 170120C00070000 C 01/20/17 70.0 13.90 15.70
RHT 170120C00072500 C 01/20/17 72.5 12.60 14.40
RHT 170120C00075000 C 01/20/17 75.0 11.30 13.10
RHT 170120C00077500 C 01/20/17 77.5 10.20 12.10
RHT 170120C00080000 C 01/20/17 80.0 9.70 11.00
RHT 170120C00082500 C 01/20/17 82.5 8.40 10.00
RHT 170120C00085000 C 01/20/17 85.0 7.40 9.10
RHT 170120C00090000 C 01/20/17 90.0 5.80 7.50
RHT 170120C00095000 C 01/20/17 95.0 4.90 6.00
RHT 170120C00100000 C 01/20/17 100.0 3.50 4.90
RHT 170120C00105000 C 01/20/17 105.0 2.80 4.00
RHT 170120C00110000 C 01/20/17 110.0 2.00 3.30
RHT 170120C00115000 C 01/20/17 115.0 1.55 2.45
RHT 170120P00035000 P 01/20/17 35.0 0.15 0.95
RHT 170120P00040000 P 01/20/17 40.0 0.50 1.40
RHT 170120P00045000 P 01/20/17 45.0 1.10 2.05
RHT 170120P00050000 P 01/20/17 50.0 2.00 2.85
RHT 170120P00052500 P 01/20/17 52.5 2.30 3.70
RHT 170120P00055000 P 01/20/17 55.0 2.85 4.30
RHT 170120P00057500 P 01/20/17 57.5 3.60 5.10
RHT 170120P00060000 P 01/20/17 60.0 4.40 5.70
RHT 170120P00062500 P 01/20/17 62.5 5.20 6.60
RHT 170120P00065000 P 01/20/17 65.0 6.10 7.60
RHT 170120P00067500 P 01/20/17 67.5 7.10 8.70
RHT 170120P00070000 P 01/20/17 70.0 8.20 9.80
RHT 170120P00072500 P 01/20/17 72.5 9.40 11.00
RHT 170120P00075000 P 01/20/17 75.0 10.60 12.20
RHT 170120P00077500 P 01/20/17 77.5 11.90 13.60
RHT 170120P00080000 P 01/20/17 80.0 13.30 15.00
RHT 170120P00082500 P 01/20/17 82.5 14.80 16.60
RHT 170120P00085000 P 01/20/17 85.0 16.30 18.20
RHT 170120P00090000 P 01/20/17 90.0 19.70 21.60
RHT 170120P00095000 P 01/20/17 95.0 23.30 25.10
RHT 170120P00100000 P 01/20/17 100.0 27.20 29.00
RHT 170120P00105000 P 01/20/17 105.0 31.50 33.10
RHT 170120P00110000 P 01/20/17 110.0 35.90 37.20
RHT 170120P00115000 P 01/20/17 115.0 39.10 42.50

OPRA data is delayed 15 minutes.