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 Aug 27 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RHT 140920C00029000 C 09/20/14 29.0 31.80 32.50
RHT 140920C00030000 C 09/20/14 30.0 30.60 32.40
RHT 140920C00031000 C 09/20/14 31.0 29.80 31.40
RHT 140920C00032000 C 09/20/14 32.0 28.80 30.40
RHT 140920C00033000 C 09/20/14 33.0 27.80 28.50
RHT 140920C00034000 C 09/20/14 34.0 26.70 27.30
RHT 140920C00035000 C 09/20/14 35.0 25.90 26.30
RHT 140920C00036000 C 09/20/14 36.0 24.90 25.30
RHT 140920C00037000 C 09/20/14 37.0 23.90 24.30
RHT 140920C00038000 C 09/20/14 38.0 22.90 23.30
RHT 140920C00039000 C 09/20/14 39.0 21.90 22.30
RHT 140920C00040000 C 09/20/14 40.0 20.90 21.50
RHT 140920C00041000 C 09/20/14 41.0 19.90 20.30
RHT 140920C00042000 C 09/20/14 42.0 18.80 19.50
RHT 140920C00043000 C 09/20/14 43.0 17.90 18.50
RHT 140920C00044000 C 09/20/14 44.0 16.60 17.50
RHT 140920C00045000 C 09/20/14 45.0 15.80 16.50
RHT 140920C00046000 C 09/20/14 46.0 14.90 15.50
RHT 140920C00047000 C 09/20/14 47.0 13.90 14.30
RHT 140920C00048000 C 09/20/14 48.0 12.90 13.50
RHT 140920C00049000 C 09/20/14 49.0 11.90 12.30
RHT 140920C00050000 C 09/20/14 50.0 10.90 11.30
RHT 140920C00052500 C 09/20/14 52.5 8.40 8.80
RHT 140920C00055000 C 09/20/14 55.0 6.00 6.40
RHT 140920C00057500 C 09/20/14 57.5 3.80 4.10
RHT 140920C00060000 C 09/20/14 60.0 2.10 2.20
RHT 140920C00062500 C 09/20/14 62.5 0.90 1.05
RHT 140920C00065000 C 09/20/14 65.0 0.35 0.45
RHT 140920C00067500 C 09/20/14 67.5 0.10 0.20
RHT 140920C00070000 C 09/20/14 70.0 0.05 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 0.10
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 0.00 0.10
RHT 140920P00055000 P 09/20/14 55.0 0.10 0.20
RHT 140920P00057500 P 09/20/14 57.5 0.35 0.45
RHT 140920P00060000 P 09/20/14 60.0 1.00 1.15
RHT 140920P00062500 P 09/20/14 62.5 2.35 2.45
RHT 140920P00065000 P 09/20/14 65.0 4.10 4.50
RHT 140920P00067500 P 09/20/14 67.5 5.70 6.80
RHT 140920P00070000 P 09/20/14 70.0 8.00 9.20
RHT 140920P00075000 P 09/20/14 75.0 12.90 14.20
RHT 140920P00080000 P 09/20/14 80.0 17.80 19.20
RHT 140920P00085000 P 09/20/14 85.0 22.40 24.30
RHT 140920P00090000 P 09/20/14 90.0 27.40 29.20
RHT 141018C00050000 C 10/18/14 50.0 11.10 12.70
RHT 141018C00052500 C 10/18/14 52.5 8.80 9.50
RHT 141018C00055000 C 10/18/14 55.0 6.70 7.00
RHT 141018C00057500 C 10/18/14 57.5 4.80 5.10
RHT 141018C00060000 C 10/18/14 60.0 3.30 3.50
RHT 141018C00062500 C 10/18/14 62.5 2.15 2.20
RHT 141018C00065000 C 10/18/14 65.0 1.30 1.45
RHT 141018C00067500 C 10/18/14 67.5 0.80 0.95
RHT 141018C00070000 C 10/18/14 70.0 0.55 0.60
RHT 141018C00075000 C 10/18/14 75.0 0.15 0.25
RHT 141018P00050000 P 10/18/14 50.0 0.15 0.25
RHT 141018P00052500 P 10/18/14 52.5 0.35 0.45
RHT 141018P00055000 P 10/18/14 55.0 0.70 0.85
RHT 141018P00057500 P 10/18/14 57.5 1.30 1.45
RHT 141018P00060000 P 10/18/14 60.0 2.25 2.35
RHT 141018P00062500 P 10/18/14 62.5 3.50 3.70
RHT 141018P00065000 P 10/18/14 65.0 5.20 5.40
RHT 141018P00067500 P 10/18/14 67.5 7.10 7.50
RHT 141018P00070000 P 10/18/14 70.0 9.30 9.70
RHT 141018P00075000 P 10/18/14 75.0 12.70 14.30
RHT 141220C00025000 C 12/20/14 25.0 35.80 37.60
RHT 141220C00026000 C 12/20/14 26.0 33.60 37.00
RHT 141220C00027000 C 12/20/14 27.0 32.70 35.80
RHT 141220C00028000 C 12/20/14 28.0 31.60 34.80
RHT 141220C00029000 C 12/20/14 29.0 30.80 34.20
RHT 141220C00030000 C 12/20/14 30.0 29.80 33.10
RHT 141220C00031000 C 12/20/14 31.0 29.70 31.50
RHT 141220C00032000 C 12/20/14 32.0 28.50 30.50
RHT 141220C00033000 C 12/20/14 33.0 27.90 29.50
RHT 141220C00034000 C 12/20/14 34.0 26.90 28.50
RHT 141220C00035000 C 12/20/14 35.0 25.90 27.50
RHT 141220C00036000 C 12/20/14 36.0 24.90 26.50
RHT 141220C00037000 C 12/20/14 37.0 23.90 25.50
RHT 141220C00038000 C 12/20/14 38.0 22.90 24.60
RHT 141220C00039000 C 12/20/14 39.0 21.90 23.50
RHT 141220C00040000 C 12/20/14 40.0 20.90 22.50
RHT 141220C00041000 C 12/20/14 41.0 19.80 21.60
RHT 141220C00042000 C 12/20/14 42.0 18.90 20.60
RHT 141220C00043000 C 12/20/14 43.0 18.00 19.60
RHT 141220C00044000 C 12/20/14 44.0 17.10 18.60
RHT 141220C00045000 C 12/20/14 45.0 16.10 17.70
RHT 141220C00046000 C 12/20/14 46.0 15.10 16.70
RHT 141220C00047000 C 12/20/14 47.0 14.20 15.80
RHT 141220C00048000 C 12/20/14 48.0 13.30 14.70
RHT 141220C00049000 C 12/20/14 49.0 12.40 13.80
RHT 141220C00050000 C 12/20/14 50.0 11.50 12.90
RHT 141220C00052500 C 12/20/14 52.5 9.20 10.60
RHT 141220C00055000 C 12/20/14 55.0 7.40 7.70
RHT 141220C00057500 C 12/20/14 57.5 5.70 5.90
RHT 141220C00060000 C 12/20/14 60.0 4.20 4.40
RHT 141220C00062500 C 12/20/14 62.5 3.00 3.20
RHT 141220C00065000 C 12/20/14 65.0 2.15 2.30
RHT 141220C00067500 C 12/20/14 67.5 1.45 1.60
RHT 141220C00070000 C 12/20/14 70.0 0.95 1.10
RHT 141220C00075000 C 12/20/14 75.0 0.40 0.50
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 0.00 0.10
RHT 141220P00041000 P 12/20/14 41.0 0.00 0.15
RHT 141220P00042000 P 12/20/14 42.0 0.05 0.15
RHT 141220P00043000 P 12/20/14 43.0 0.05 0.20
RHT 141220P00044000 P 12/20/14 44.0 0.10 0.20
RHT 141220P00045000 P 12/20/14 45.0 0.10 0.25
RHT 141220P00046000 P 12/20/14 46.0 0.15 0.30
RHT 141220P00047000 P 12/20/14 47.0 0.20 0.35
RHT 141220P00048000 P 12/20/14 48.0 0.30 0.40
RHT 141220P00049000 P 12/20/14 49.0 0.40 0.45
RHT 141220P00050000 P 12/20/14 50.0 0.45 0.55
RHT 141220P00052500 P 12/20/14 52.5 0.80 0.90
RHT 141220P00055000 P 12/20/14 55.0 1.35 1.45
RHT 141220P00057500 P 12/20/14 57.5 2.10 2.25
RHT 141220P00060000 P 12/20/14 60.0 3.10 3.30
RHT 141220P00062500 P 12/20/14 62.5 4.40 4.60
RHT 141220P00065000 P 12/20/14 65.0 6.00 6.20
RHT 141220P00067500 P 12/20/14 67.5 7.70 8.00
RHT 141220P00070000 P 12/20/14 70.0 9.70 10.10
RHT 141220P00075000 P 12/20/14 75.0 13.10 14.50
RHT 150117C00023000 C 01/17/15 23.0 37.60 39.80
RHT 150117C00025000 C 01/17/15 25.0 35.60 37.60
RHT 150117C00026000 C 01/17/15 26.0 33.50 37.00
RHT 150117C00027000 C 01/17/15 27.0 32.70 35.90
RHT 150117C00028000 C 01/17/15 28.0 32.60 34.80
RHT 150117C00029000 C 01/17/15 29.0 30.60 33.90
RHT 150117C00030000 C 01/17/15 30.0 30.60 33.00
RHT 150117C00031000 C 01/17/15 31.0 29.80 31.60
RHT 150117C00032000 C 01/17/15 32.0 28.90 30.60
RHT 150117C00033000 C 01/17/15 33.0 27.90 29.60
RHT 150117C00034000 C 01/17/15 34.0 26.90 28.50
RHT 150117C00035000 C 01/17/15 35.0 25.90 27.60
RHT 150117C00036000 C 01/17/15 36.0 24.90 26.50
RHT 150117C00037000 C 01/17/15 37.0 24.00 25.60
RHT 150117C00038000 C 01/17/15 38.0 22.90 24.70
RHT 150117C00039000 C 01/17/15 39.0 22.00 23.60
RHT 150117C00040000 C 01/17/15 40.0 21.00 22.60
RHT 150117C00041000 C 01/17/15 41.0 20.00 21.70
RHT 150117C00042000 C 01/17/15 42.0 19.00 20.70
RHT 150117C00043000 C 01/17/15 43.0 18.00 19.70
RHT 150117C00044000 C 01/17/15 44.0 17.10 18.70
RHT 150117C00045000 C 01/17/15 45.0 16.30 17.80
RHT 150117C00046000 C 01/17/15 46.0 15.20 16.60
RHT 150117C00047000 C 01/17/15 47.0 14.30 15.60
RHT 150117C00048000 C 01/17/15 48.0 13.40 14.70
RHT 150117C00049000 C 01/17/15 49.0 12.60 13.80
RHT 150117C00050000 C 01/17/15 50.0 11.60 12.90
RHT 150117C00052500 C 01/17/15 52.5 9.70 10.10
RHT 150117C00055000 C 01/17/15 55.0 7.90 8.10
RHT 150117C00057500 C 01/17/15 57.5 6.20 6.40
RHT 150117C00060000 C 01/17/15 60.0 4.80 5.00
RHT 150117C00062500 C 01/17/15 62.5 3.60 3.80
RHT 150117C00065000 C 01/17/15 65.0 2.65 2.75
RHT 150117C00067500 C 01/17/15 67.5 1.90 2.05
RHT 150117C00070000 C 01/17/15 70.0 1.30 1.45
RHT 150117C00075000 C 01/17/15 75.0 0.60 0.75
RHT 150117C00080000 C 01/17/15 80.0 0.25 0.35
RHT 150117C00085000 C 01/17/15 85.0 0.10 0.20
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 0.00 0.10
RHT 150117P00037000 P 01/17/15 37.0 0.00 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 0.05 0.15
RHT 150117P00041000 P 01/17/15 41.0 0.10 0.20
RHT 150117P00042000 P 01/17/15 42.0 0.10 0.25
RHT 150117P00043000 P 01/17/15 43.0 0.15 0.30
RHT 150117P00044000 P 01/17/15 44.0 0.20 0.35
RHT 150117P00045000 P 01/17/15 45.0 0.25 0.40
RHT 150117P00046000 P 01/17/15 46.0 0.35 0.45
RHT 150117P00047000 P 01/17/15 47.0 0.40 0.50
RHT 150117P00048000 P 01/17/15 48.0 0.50 0.65
RHT 150117P00049000 P 01/17/15 49.0 0.65 0.75
RHT 150117P00050000 P 01/17/15 50.0 0.75 0.85
RHT 150117P00052500 P 01/17/15 52.5 1.20 1.30
RHT 150117P00055000 P 01/17/15 55.0 1.80 1.95
RHT 150117P00057500 P 01/17/15 57.5 2.60 2.75
RHT 150117P00060000 P 01/17/15 60.0 3.60 3.80
RHT 150117P00062500 P 01/17/15 62.5 4.90 5.10
RHT 150117P00065000 P 01/17/15 65.0 6.50 6.70
RHT 150117P00067500 P 01/17/15 67.5 8.20 8.40
RHT 150117P00070000 P 01/17/15 70.0 10.10 10.40
RHT 150117P00075000 P 01/17/15 75.0 13.50 14.70
RHT 150117P00080000 P 01/17/15 80.0 18.10 19.40
RHT 150117P00085000 P 01/17/15 85.0 22.70 24.30
RHT 150320C00030000 C 03/20/15 30.0 30.70 32.60
RHT 150320C00035000 C 03/20/15 35.0 24.80 28.20
RHT 150320C00040000 C 03/20/15 40.0 20.80 23.30
RHT 150320C00045000 C 03/20/15 45.0 16.40 17.80
RHT 150320C00050000 C 03/20/15 50.0 12.00 13.40
RHT 150320C00052500 C 03/20/15 52.5 10.30 10.60
RHT 150320C00055000 C 03/20/15 55.0 8.60 8.80
RHT 150320C00057500 C 03/20/15 57.5 7.00 7.20
RHT 150320C00060000 C 03/20/15 60.0 5.50 5.70
RHT 150320C00062500 C 03/20/15 62.5 4.30 4.50
RHT 150320C00065000 C 03/20/15 65.0 3.30 3.50
RHT 150320C00067500 C 03/20/15 67.5 2.55 2.70
RHT 150320C00070000 C 03/20/15 70.0 1.90 2.05
RHT 150320C00075000 C 03/20/15 75.0 1.05 1.15
RHT 150320C00080000 C 03/20/15 80.0 0.50 0.65
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 0.30
RHT 150320P00045000 P 03/20/15 45.0 0.50 0.65
RHT 150320P00050000 P 03/20/15 50.0 1.20 1.35
RHT 150320P00052500 P 03/20/15 52.5 1.75 1.85
RHT 150320P00055000 P 03/20/15 55.0 2.45 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 5.60 5.90
RHT 150320P00065000 P 03/20/15 65.0 7.10 7.40
RHT 150320P00067500 P 03/20/15 67.5 8.80 9.00
RHT 150320P00070000 P 03/20/15 70.0 10.70 10.90
RHT 150320P00075000 P 03/20/15 75.0 14.70 15.10
RHT 150320P00080000 P 03/20/15 80.0 18.30 19.60
RHT 160115C00023000 C 01/15/16 23.0 37.80 40.20
RHT 160115C00025000 C 01/15/16 25.0 35.90 38.20
RHT 160115C00028000 C 01/15/16 28.0 33.00 35.30
RHT 160115C00030000 C 01/15/16 30.0 31.10 33.40
RHT 160115C00033000 C 01/15/16 33.0 28.30 30.40
RHT 160115C00035000 C 01/15/16 35.0 26.50 28.60
RHT 160115C00038000 C 01/15/16 38.0 23.80 26.10
RHT 160115C00040000 C 01/15/16 40.0 22.20 24.20
RHT 160115C00042000 C 01/15/16 42.0 20.50 22.70
RHT 160115C00045000 C 01/15/16 45.0 18.30 18.90
RHT 160115C00047000 C 01/15/16 47.0 16.80 17.40
RHT 160115C00050000 C 01/15/16 50.0 14.70 15.30
RHT 160115C00052500 C 01/15/16 52.5 13.10 13.70
RHT 160115C00055000 C 01/15/16 55.0 11.60 12.20
RHT 160115C00057500 C 01/15/16 57.5 10.20 10.80
RHT 160115C00060000 C 01/15/16 60.0 8.90 9.50
RHT 160115C00062500 C 01/15/16 62.5 7.70 8.30
RHT 160115C00065000 C 01/15/16 65.0 6.70 7.30
RHT 160115C00067500 C 01/15/16 67.5 5.80 6.30
RHT 160115C00070000 C 01/15/16 70.0 4.90 5.50
RHT 160115C00075000 C 01/15/16 75.0 3.60 4.10
RHT 160115C00080000 C 01/15/16 80.0 2.60 3.00
RHT 160115C00085000 C 01/15/16 85.0 1.85 2.10
RHT 160115P00023000 P 01/15/16 23.0 0.05 0.15
RHT 160115P00025000 P 01/15/16 25.0 0.10 0.20
RHT 160115P00028000 P 01/15/16 28.0 0.15 0.35
RHT 160115P00030000 P 01/15/16 30.0 0.25 0.45
RHT 160115P00033000 P 01/15/16 33.0 0.40 0.70
RHT 160115P00035000 P 01/15/16 35.0 0.60 0.90
RHT 160115P00038000 P 01/15/16 38.0 0.90 1.25
RHT 160115P00040000 P 01/15/16 40.0 1.20 1.55
RHT 160115P00042000 P 01/15/16 42.0 1.55 1.80
RHT 160115P00045000 P 01/15/16 45.0 2.15 2.60
RHT 160115P00047000 P 01/15/16 47.0 2.65 3.00
RHT 160115P00050000 P 01/15/16 50.0 3.50 3.80
RHT 160115P00052500 P 01/15/16 52.5 4.40 4.70
RHT 160115P00055000 P 01/15/16 55.0 5.30 5.60
RHT 160115P00057500 P 01/15/16 57.5 6.40 6.70
RHT 160115P00060000 P 01/15/16 60.0 7.60 8.00
RHT 160115P00062500 P 01/15/16 62.5 8.90 9.30
RHT 160115P00065000 P 01/15/16 65.0 10.30 10.80
RHT 160115P00067500 P 01/15/16 67.5 11.90 12.50
RHT 160115P00070000 P 01/15/16 70.0 13.50 14.00
RHT 160115P00075000 P 01/15/16 75.0 17.10 17.70
RHT 160115P00080000 P 01/15/16 80.0 21.00 21.70
RHT 160115P00085000 P 01/15/16 85.0 25.30 25.90

OPRA data is delayed 15 minutes.