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 (2016-05-13)Premium Content

Red Hat Inc (RHT)
As of May 25 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RHT 160617C00037500 C 06/17/16 37.5 38.20 39.80
RHT 160617C00040000 C 06/17/16 40.0 35.60 37.60
RHT 160617C00042500 C 06/17/16 42.5 33.10 35.10
RHT 160617C00045000 C 06/17/16 45.0 30.60 32.60
RHT 160617C00047500 C 06/17/16 47.5 28.10 30.10
RHT 160617C00050000 C 06/17/16 50.0 25.60 27.60
RHT 160617C00052500 C 06/17/16 52.5 23.10 25.10
RHT 160617C00055000 C 06/17/16 55.0 20.80 22.30
RHT 160617C00057500 C 06/17/16 57.5 17.90 19.80
RHT 160617C00060000 C 06/17/16 60.0 15.90 17.20
RHT 160617C00062500 C 06/17/16 62.5 13.40 14.70
RHT 160617C00065000 C 06/17/16 65.0 11.00 12.20
RHT 160617C00067500 C 06/17/16 67.5 8.60 9.70
RHT 160617C00070000 C 06/17/16 70.0 6.30 7.40
RHT 160617C00072500 C 06/17/16 72.5 4.10 5.10
RHT 160617C00075000 C 06/17/16 75.0 2.80 3.20
RHT 160617C00077500 C 06/17/16 77.5 1.40 1.60
RHT 160617C00080000 C 06/17/16 80.0 0.55 0.80
RHT 160617C00082500 C 06/17/16 82.5 0.15 0.30
RHT 160617C00085000 C 06/17/16 85.0 0.00 0.15
RHT 160617C00087500 C 06/17/16 87.5 0.00 0.10
RHT 160617C00090000 C 06/17/16 90.0 0.00 0.10
RHT 160617C00095000 C 06/17/16 95.0 0.00 0.50
RHT 160617C00100000 C 06/17/16 100.0 0.00 0.50
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 0.25
RHT 160617P00040000 P 06/17/16 40.0 0.00 0.50
RHT 160617P00042500 P 06/17/16 42.5 0.00 0.25
RHT 160617P00045000 P 06/17/16 45.0 0.00 0.50
RHT 160617P00047500 P 06/17/16 47.5 0.00 0.50
RHT 160617P00050000 P 06/17/16 50.0 0.00 0.25
RHT 160617P00052500 P 06/17/16 52.5 0.00 0.25
RHT 160617P00055000 P 06/17/16 55.0 0.00 0.50
RHT 160617P00057500 P 06/17/16 57.5 0.00 0.50
RHT 160617P00060000 P 06/17/16 60.0 0.00 0.25
RHT 160617P00062500 P 06/17/16 62.5 0.00 0.50
RHT 160617P00065000 P 06/17/16 65.0 0.05 0.50
RHT 160617P00067500 P 06/17/16 67.5 0.15 0.20
RHT 160617P00070000 P 06/17/16 70.0 0.20 0.50
RHT 160617P00072500 P 06/17/16 72.5 0.50 0.65
RHT 160617P00075000 P 06/17/16 75.0 1.10 1.30
RHT 160617P00077500 P 06/17/16 77.5 2.05 2.45
RHT 160617P00080000 P 06/17/16 80.0 3.60 4.50
RHT 160617P00082500 P 06/17/16 82.5 5.60 6.90
RHT 160617P00085000 P 06/17/16 85.0 7.90 9.20
RHT 160617P00087500 P 06/17/16 87.5 10.10 11.70
RHT 160617P00090000 P 06/17/16 90.0 12.60 14.10
RHT 160617P00095000 P 06/17/16 95.0 17.80 20.30
RHT 160617P00100000 P 06/17/16 100.0 22.70 24.40
RHT 160617P00105000 P 06/17/16 105.0 27.80 29.40
RHT 160617P00110000 P 06/17/16 110.0 32.80 34.40
RHT 160617P00115000 P 06/17/16 115.0 37.80 39.40
RHT 160715C00037500 C 07/15/16 37.5 38.50 39.80
RHT 160715C00040000 C 07/15/16 40.0 35.70 37.30
RHT 160715C00042500 C 07/15/16 42.5 33.20 34.80
RHT 160715C00045000 C 07/15/16 45.0 30.70 32.30
RHT 160715C00050000 C 07/15/16 50.0 25.70 27.70
RHT 160715C00055000 C 07/15/16 55.0 20.80 22.70
RHT 160715C00060000 C 07/15/16 60.0 16.20 17.70
RHT 160715C00065000 C 07/15/16 65.0 11.50 13.00
RHT 160715C00067500 C 07/15/16 67.5 9.20 10.50
RHT 160715C00070000 C 07/15/16 70.0 7.50 8.50
RHT 160715C00072500 C 07/15/16 72.5 5.30 6.40
RHT 160715C00075000 C 07/15/16 75.0 4.50 4.70
RHT 160715C00077500 C 07/15/16 77.5 3.10 3.30
RHT 160715C00080000 C 07/15/16 80.0 2.10 2.25
RHT 160715C00085000 C 07/15/16 85.0 0.80 0.90
RHT 160715C00090000 C 07/15/16 90.0 0.10 0.60
RHT 160715C00095000 C 07/15/16 95.0 0.00 0.50
RHT 160715C00100000 C 07/15/16 100.0 0.00 0.50
RHT 160715C00105000 C 07/15/16 105.0 0.00 0.50
RHT 160715P00037500 P 07/15/16 37.5 0.00 0.25
RHT 160715P00040000 P 07/15/16 40.0 0.00 0.50
RHT 160715P00042500 P 07/15/16 42.5 0.00 0.50
RHT 160715P00045000 P 07/15/16 45.0 0.00 0.25
RHT 160715P00050000 P 07/15/16 50.0 0.00 0.50
RHT 160715P00055000 P 07/15/16 55.0 0.00 0.50
RHT 160715P00060000 P 07/15/16 60.0 0.00 0.50
RHT 160715P00065000 P 07/15/16 65.0 0.30 0.80
RHT 160715P00067500 P 07/15/16 67.5 0.60 0.90
RHT 160715P00070000 P 07/15/16 70.0 1.20 1.35
RHT 160715P00072500 P 07/15/16 72.5 1.85 2.00
RHT 160715P00075000 P 07/15/16 75.0 2.70 2.90
RHT 160715P00077500 P 07/15/16 77.5 3.80 4.10
RHT 160715P00080000 P 07/15/16 80.0 5.30 5.50
RHT 160715P00085000 P 07/15/16 85.0 8.70 9.90
RHT 160715P00090000 P 07/15/16 90.0 12.90 14.40
RHT 160715P00095000 P 07/15/16 95.0 17.70 19.20
RHT 160715P00100000 P 07/15/16 100.0 22.40 24.30
RHT 160715P00105000 P 07/15/16 105.0 27.40 29.30
RHT 160916C00032500 C 09/16/16 32.5 43.50 45.00
RHT 160916C00035000 C 09/16/16 35.0 41.00 42.50
RHT 160916C00037500 C 09/16/16 37.5 38.50 40.00
RHT 160916C00040000 C 09/16/16 40.0 36.00 37.50
RHT 160916C00042500 C 09/16/16 42.5 33.50 35.00
RHT 160916C00045000 C 09/16/16 45.0 31.10 32.60
RHT 160916C00047500 C 09/16/16 47.5 28.30 30.30
RHT 160916C00050000 C 09/16/16 50.0 25.90 27.90
RHT 160916C00052500 C 09/16/16 52.5 23.50 25.40
RHT 160916C00055000 C 09/16/16 55.0 21.10 23.00
RHT 160916C00057500 C 09/16/16 57.5 18.90 20.50
RHT 160916C00060000 C 09/16/16 60.0 16.60 18.10
RHT 160916C00062500 C 09/16/16 62.5 14.30 15.90
RHT 160916C00065000 C 09/16/16 65.0 12.20 13.70
RHT 160916C00067500 C 09/16/16 67.5 10.10 11.70
RHT 160916C00070000 C 09/16/16 70.0 8.70 9.30
RHT 160916C00072500 C 09/16/16 72.5 6.80 7.30
RHT 160916C00075000 C 09/16/16 75.0 5.50 5.80
RHT 160916C00077500 C 09/16/16 77.5 3.90 4.40
RHT 160916C00080000 C 09/16/16 80.0 2.85 3.30
RHT 160916C00082500 C 09/16/16 82.5 2.00 2.35
RHT 160916C00085000 C 09/16/16 85.0 1.40 1.70
RHT 160916C00090000 C 09/16/16 90.0 0.55 1.05
RHT 160916C00095000 C 09/16/16 95.0 0.10 0.55
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 0.00 0.50
RHT 160916P00052500 P 09/16/16 52.5 0.00 0.50
RHT 160916P00055000 P 09/16/16 55.0 0.10 0.55
RHT 160916P00057500 P 09/16/16 57.5 0.15 0.65
RHT 160916P00060000 P 09/16/16 60.0 0.40 0.80
RHT 160916P00062500 P 09/16/16 62.5 0.55 1.05
RHT 160916P00065000 P 09/16/16 65.0 0.90 1.35
RHT 160916P00067500 P 09/16/16 67.5 1.35 1.60
RHT 160916P00070000 P 09/16/16 70.0 1.90 2.20
RHT 160916P00072500 P 09/16/16 72.5 2.65 2.90
RHT 160916P00075000 P 09/16/16 75.0 3.50 3.90
RHT 160916P00077500 P 09/16/16 77.5 4.70 5.00
RHT 160916P00080000 P 09/16/16 80.0 6.00 6.40
RHT 160916P00082500 P 09/16/16 82.5 7.50 8.00
RHT 160916P00085000 P 09/16/16 85.0 9.10 10.40
RHT 160916P00090000 P 09/16/16 90.0 13.20 14.70
RHT 160916P00095000 P 09/16/16 95.0 17.80 19.40
RHT 160916P00100000 P 09/16/16 100.0 22.50 24.40
RHT 160916P00105000 P 09/16/16 105.0 27.40 29.40
RHT 160916P00110000 P 09/16/16 110.0 32.60 34.10
RHT 161216C00037500 C 12/16/16 37.5 38.40 40.40
RHT 161216C00040000 C 12/16/16 40.0 36.00 38.00
RHT 161216C00042500 C 12/16/16 42.5 33.50 35.50
RHT 161216C00045000 C 12/16/16 45.0 31.10 33.10
RHT 161216C00047500 C 12/16/16 47.5 28.80 30.70
RHT 161216C00050000 C 12/16/16 50.0 26.30 28.30
RHT 161216C00055000 C 12/16/16 55.0 21.70 23.70
RHT 161216C00060000 C 12/16/16 60.0 17.50 19.10
RHT 161216C00062500 C 12/16/16 62.5 15.40 17.00
RHT 161216C00065000 C 12/16/16 65.0 13.40 15.00
RHT 161216C00067500 C 12/16/16 67.5 11.90 13.10
RHT 161216C00070000 C 12/16/16 70.0 10.10 11.10
RHT 161216C00072500 C 12/16/16 72.5 8.70 9.40
RHT 161216C00075000 C 12/16/16 75.0 7.10 8.00
RHT 161216C00077500 C 12/16/16 77.5 5.80 6.70
RHT 161216C00080000 C 12/16/16 80.0 4.60 5.40
RHT 161216C00082500 C 12/16/16 82.5 3.70 4.50
RHT 161216C00085000 C 12/16/16 85.0 2.80 3.60
RHT 161216C00090000 C 12/16/16 90.0 1.75 2.20
RHT 161216C00095000 C 12/16/16 95.0 0.90 1.40
RHT 161216C00100000 C 12/16/16 100.0 0.40 0.90
RHT 161216C00105000 C 12/16/16 105.0 0.15 0.65
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 0.00 0.50
RHT 161216P00045000 P 12/16/16 45.0 0.00 0.50
RHT 161216P00047500 P 12/16/16 47.5 0.05 0.55
RHT 161216P00050000 P 12/16/16 50.0 0.20 0.70
RHT 161216P00055000 P 12/16/16 55.0 0.55 1.00
RHT 161216P00060000 P 12/16/16 60.0 1.10 1.60
RHT 161216P00062500 P 12/16/16 62.5 1.50 2.00
RHT 161216P00065000 P 12/16/16 65.0 2.05 2.50
RHT 161216P00067500 P 12/16/16 67.5 2.65 3.20
RHT 161216P00070000 P 12/16/16 70.0 3.50 4.00
RHT 161216P00072500 P 12/16/16 72.5 4.40 4.90
RHT 161216P00075000 P 12/16/16 75.0 5.20 6.10
RHT 161216P00077500 P 12/16/16 77.5 6.20 7.20
RHT 161216P00080000 P 12/16/16 80.0 7.60 8.60
RHT 161216P00082500 P 12/16/16 82.5 9.10 10.10
RHT 161216P00085000 P 12/16/16 85.0 10.80 12.00
RHT 161216P00090000 P 12/16/16 90.0 14.20 15.80
RHT 161216P00095000 P 12/16/16 95.0 18.50 20.00
RHT 161216P00100000 P 12/16/16 100.0 22.80 24.80
RHT 161216P00105000 P 12/16/16 105.0 27.60 29.60
RHT 161216P00110000 P 12/16/16 110.0 32.50 34.30
RHT 170120C00032500 C 01/20/17 32.5 43.40 45.40
RHT 170120C00035000 C 01/20/17 35.0 41.00 42.90
RHT 170120C00037500 C 01/20/17 37.5 38.50 40.50
RHT 170120C00040000 C 01/20/17 40.0 36.10 38.10
RHT 170120C00042500 C 01/20/17 42.5 33.70 35.70
RHT 170120C00045000 C 01/20/17 45.0 31.30 33.30
RHT 170120C00047500 C 01/20/17 47.5 28.90 30.90
RHT 170120C00050000 C 01/20/17 50.0 26.60 28.60
RHT 170120C00052500 C 01/20/17 52.5 24.30 26.30
RHT 170120C00055000 C 01/20/17 55.0 22.00 24.00
RHT 170120C00057500 C 01/20/17 57.5 20.00 21.60
RHT 170120C00060000 C 01/20/17 60.0 18.00 19.50
RHT 170120C00062500 C 01/20/17 62.5 15.90 17.50
RHT 170120C00065000 C 01/20/17 65.0 14.50 15.10
RHT 170120C00067500 C 01/20/17 67.5 12.70 13.30
RHT 170120C00070000 C 01/20/17 70.0 10.90 11.60
RHT 170120C00072500 C 01/20/17 72.5 9.30 10.00
RHT 170120C00075000 C 01/20/17 75.0 8.00 8.40
RHT 170120C00077500 C 01/20/17 77.5 6.70 7.10
RHT 170120C00080000 C 01/20/17 80.0 5.50 6.00
RHT 170120C00082500 C 01/20/17 82.5 4.50 4.90
RHT 170120C00085000 C 01/20/17 85.0 3.60 4.00
RHT 170120C00087500 C 01/20/17 87.5 2.80 3.30
RHT 170120C00090000 C 01/20/17 90.0 2.20 2.65
RHT 170120C00095000 C 01/20/17 95.0 1.30 1.65
RHT 170120C00100000 C 01/20/17 100.0 0.75 1.00
RHT 170120C00105000 C 01/20/17 105.0 0.40 0.65
RHT 170120C00110000 C 01/20/17 110.0 0.20 0.55
RHT 170120C00115000 C 01/20/17 115.0 0.10 0.35
RHT 170120C00120000 C 01/20/17 120.0 0.05 0.25
RHT 170120P00032500 P 01/20/17 32.5 0.00 0.15
RHT 170120P00035000 P 01/20/17 35.0 0.00 0.20
RHT 170120P00037500 P 01/20/17 37.5 0.00 0.20
RHT 170120P00040000 P 01/20/17 40.0 0.05 0.30
RHT 170120P00042500 P 01/20/17 42.5 0.10 0.40
RHT 170120P00045000 P 01/20/17 45.0 0.15 0.50
RHT 170120P00047500 P 01/20/17 47.5 0.25 0.65
RHT 170120P00050000 P 01/20/17 50.0 0.40 0.80
RHT 170120P00052500 P 01/20/17 52.5 0.55 1.00
RHT 170120P00055000 P 01/20/17 55.0 0.80 1.25
RHT 170120P00057500 P 01/20/17 57.5 1.10 1.60
RHT 170120P00060000 P 01/20/17 60.0 1.50 1.95
RHT 170120P00062500 P 01/20/17 62.5 1.95 2.40
RHT 170120P00065000 P 01/20/17 65.0 2.55 3.00
RHT 170120P00067500 P 01/20/17 67.5 3.20 3.60
RHT 170120P00070000 P 01/20/17 70.0 3.90 4.40
RHT 170120P00072500 P 01/20/17 72.5 4.80 5.20
RHT 170120P00075000 P 01/20/17 75.0 5.80 6.20
RHT 170120P00077500 P 01/20/17 77.5 7.00 7.40
RHT 170120P00080000 P 01/20/17 80.0 8.30 8.80
RHT 170120P00082500 P 01/20/17 82.5 9.80 10.20
RHT 170120P00085000 P 01/20/17 85.0 11.40 12.00
RHT 170120P00087500 P 01/20/17 87.5 13.10 13.80
RHT 170120P00090000 P 01/20/17 90.0 15.00 15.70
RHT 170120P00095000 P 01/20/17 95.0 18.80 20.40
RHT 170120P00100000 P 01/20/17 100.0 23.00 25.00
RHT 170120P00105000 P 01/20/17 105.0 27.70 29.70
RHT 170120P00110000 P 01/20/17 110.0 32.60 34.40
RHT 170120P00115000 P 01/20/17 115.0 37.50 39.40
RHT 170120P00120000 P 01/20/17 120.0 42.40 44.40
RHT 180119C00032500 C 01/19/18 32.5 44.00 47.30
RHT 180119C00035000 C 01/19/18 35.0 41.70 44.90
RHT 180119C00037500 C 01/19/18 37.5 38.70 42.70
RHT 180119C00040000 C 01/19/18 40.0 36.40 40.40
RHT 180119C00042500 C 01/19/18 42.5 34.20 38.20
RHT 180119C00045000 C 01/19/18 45.0 32.10 36.10
RHT 180119C00047500 C 01/19/18 47.5 30.00 34.00
RHT 180119C00050000 C 01/19/18 50.0 27.90 31.90
RHT 180119C00052500 C 01/19/18 52.5 25.90 29.80
RHT 180119C00055000 C 01/19/18 55.0 24.00 28.00
RHT 180119C00057500 C 01/19/18 57.5 22.10 26.00
RHT 180119C00060000 C 01/19/18 60.0 20.30 24.20
RHT 180119C00062500 C 01/19/18 62.5 19.50 21.70
RHT 180119C00065000 C 01/19/18 65.0 18.00 19.70
RHT 180119C00067500 C 01/19/18 67.5 16.80 18.50
RHT 180119C00070000 C 01/19/18 70.0 15.20 17.00
RHT 180119C00072500 C 01/19/18 72.5 13.80 15.60
RHT 180119C00075000 C 01/19/18 75.0 12.40 14.30
RHT 180119C00077500 C 01/19/18 77.5 11.20 13.00
RHT 180119C00080000 C 01/19/18 80.0 10.00 11.80
RHT 180119C00082500 C 01/19/18 82.5 8.80 10.20
RHT 180119C00085000 C 01/19/18 85.0 7.80 9.10
RHT 180119C00087500 C 01/19/18 87.5 6.90 8.10
RHT 180119C00090000 C 01/19/18 90.0 6.10 7.40
RHT 180119C00095000 C 01/19/18 95.0 4.80 5.90
RHT 180119C00100000 C 01/19/18 100.0 3.60 4.70
RHT 180119C00105000 C 01/19/18 105.0 2.70 3.70
RHT 180119C00110000 C 01/19/18 110.0 2.00 2.85
RHT 180119C00115000 C 01/19/18 115.0 1.60 2.60
RHT 180119P00032500 P 01/19/18 32.5 0.10 0.85
RHT 180119P00035000 P 01/19/18 35.0 0.20 1.05
RHT 180119P00037500 P 01/19/18 37.5 0.35 1.30
RHT 180119P00040000 P 01/19/18 40.0 0.55 1.55
RHT 180119P00042500 P 01/19/18 42.5 0.80 1.80
RHT 180119P00045000 P 01/19/18 45.0 1.10 2.10
RHT 180119P00047500 P 01/19/18 47.5 1.45 2.45
RHT 180119P00050000 P 01/19/18 50.0 1.85 2.85
RHT 180119P00052500 P 01/19/18 52.5 2.05 3.50
RHT 180119P00055000 P 01/19/18 55.0 2.60 4.10
RHT 180119P00057500 P 01/19/18 57.5 3.20 4.20
RHT 180119P00060000 P 01/19/18 60.0 3.80 5.20
RHT 180119P00062500 P 01/19/18 62.5 4.90 5.70
RHT 180119P00065000 P 01/19/18 65.0 5.50 6.50
RHT 180119P00067500 P 01/19/18 67.5 6.20 7.90
RHT 180119P00070000 P 01/19/18 70.0 7.40 8.90
RHT 180119P00072500 P 01/19/18 72.5 8.50 10.00
RHT 180119P00075000 P 01/19/18 75.0 9.60 11.20
RHT 180119P00077500 P 01/19/18 77.5 10.60 12.40
RHT 180119P00080000 P 01/19/18 80.0 12.20 13.90
RHT 180119P00082500 P 01/19/18 82.5 13.60 14.60
RHT 180119P00085000 P 01/19/18 85.0 14.90 16.10
RHT 180119P00087500 P 01/19/18 87.5 16.40 17.70
RHT 180119P00090000 P 01/19/18 90.0 18.10 19.30
RHT 180119P00095000 P 01/19/18 95.0 21.70 22.80
RHT 180119P00100000 P 01/19/18 100.0 25.50 26.60
RHT 180119P00105000 P 01/19/18 105.0 29.70 31.60
RHT 180119P00110000 P 01/19/18 110.0 32.90 36.90
RHT 180119P00115000 P 01/19/18 115.0 37.40 41.40

OPRA data is delayed 15 minutes.