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 (2014-11-14)Premium Content

Red Hat Inc (RHT)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RHT 141220C00025000 C 12/20/14 25.0 41.30 43.50
RHT 141220C00026000 C 12/20/14 26.0 40.20 42.50
RHT 141220C00027000 C 12/20/14 27.0 39.40 41.50
RHT 141220C00028000 C 12/20/14 28.0 38.40 40.60
RHT 141220C00029000 C 12/20/14 29.0 37.70 39.50
RHT 141220C00030000 C 12/20/14 30.0 36.70 38.50
RHT 141220C00031000 C 12/20/14 31.0 35.60 37.50
RHT 141220C00032000 C 12/20/14 32.0 34.70 36.50
RHT 141220C00033000 C 12/20/14 33.0 33.60 35.50
RHT 141220C00034000 C 12/20/14 34.0 32.70 34.50
RHT 141220C00035000 C 12/20/14 35.0 32.10 33.50
RHT 141220C00036000 C 12/20/14 36.0 30.60 32.50
RHT 141220C00037000 C 12/20/14 37.0 30.00 31.50
RHT 141220C00038000 C 12/20/14 38.0 28.60 30.50
RHT 141220C00039000 C 12/20/14 39.0 27.70 29.50
RHT 141220C00040000 C 12/20/14 40.0 27.30 28.60
RHT 141220C00041000 C 12/20/14 41.0 25.60 27.50
RHT 141220C00042000 C 12/20/14 42.0 25.30 26.50
RHT 141220C00043000 C 12/20/14 43.0 24.40 25.50
RHT 141220C00044000 C 12/20/14 44.0 23.20 24.50
RHT 141220C00045000 C 12/20/14 45.0 22.30 23.50
RHT 141220C00046000 C 12/20/14 46.0 20.80 22.50
RHT 141220C00047000 C 12/20/14 47.0 20.30 21.50
RHT 141220C00048000 C 12/20/14 48.0 19.40 20.60
RHT 141220C00049000 C 12/20/14 49.0 18.40 19.50
RHT 141220C00050000 C 12/20/14 50.0 17.40 18.50
RHT 141220C00052500 C 12/20/14 52.5 15.40 16.00
RHT 141220C00055000 C 12/20/14 55.0 12.30 13.50
RHT 141220C00057500 C 12/20/14 57.5 10.50 11.00
RHT 141220C00060000 C 12/20/14 60.0 7.90 8.30
RHT 141220C00062500 C 12/20/14 62.5 5.40 6.00
RHT 141220C00065000 C 12/20/14 65.0 2.95 3.20
RHT 141220C00067500 C 12/20/14 67.5 0.50 0.70
RHT 141220C00070000 C 12/20/14 70.0 0.00 0.05
RHT 141220C00072500 C 12/20/14 72.5 0.00 0.05
RHT 141220C00075000 C 12/20/14 75.0 0.00 0.05
RHT 141220C00080000 C 12/20/14 80.0 0.00 0.05
RHT 141220P00025000 P 12/20/14 25.0 0.00 0.15
RHT 141220P00026000 P 12/20/14 26.0 0.00 0.10
RHT 141220P00027000 P 12/20/14 27.0 0.00 0.10
RHT 141220P00028000 P 12/20/14 28.0 0.00 0.15
RHT 141220P00029000 P 12/20/14 29.0 0.00 0.15
RHT 141220P00030000 P 12/20/14 30.0 0.00 0.15
RHT 141220P00031000 P 12/20/14 31.0 0.00 0.15
RHT 141220P00032000 P 12/20/14 32.0 0.00 0.15
RHT 141220P00033000 P 12/20/14 33.0 0.00 0.15
RHT 141220P00034000 P 12/20/14 34.0 0.00 0.10
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 0.05
RHT 141220P00038000 P 12/20/14 38.0 0.00 0.05
RHT 141220P00039000 P 12/20/14 39.0 0.00 0.05
RHT 141220P00040000 P 12/20/14 40.0 0.00 0.05
RHT 141220P00041000 P 12/20/14 41.0 0.00 0.05
RHT 141220P00042000 P 12/20/14 42.0 0.00 0.05
RHT 141220P00043000 P 12/20/14 43.0 0.00 0.05
RHT 141220P00044000 P 12/20/14 44.0 0.00 0.05
RHT 141220P00045000 P 12/20/14 45.0 0.00 0.05
RHT 141220P00046000 P 12/20/14 46.0 0.00 0.05
RHT 141220P00047000 P 12/20/14 47.0 0.00 0.05
RHT 141220P00048000 P 12/20/14 48.0 0.00 0.05
RHT 141220P00049000 P 12/20/14 49.0 0.00 0.05
RHT 141220P00050000 P 12/20/14 50.0 0.00 0.05
RHT 141220P00052500 P 12/20/14 52.5 0.00 0.05
RHT 141220P00055000 P 12/20/14 55.0 0.00 0.05
RHT 141220P00057500 P 12/20/14 57.5 0.00 0.05
RHT 141220P00060000 P 12/20/14 60.0 0.00 0.05
RHT 141220P00062500 P 12/20/14 62.5 0.00 0.05
RHT 141220P00065000 P 12/20/14 65.0 0.00 0.05
RHT 141220P00067500 P 12/20/14 67.5 0.00 0.05
RHT 141220P00070000 P 12/20/14 70.0 1.50 2.25
RHT 141220P00072500 P 12/20/14 72.5 3.30 4.80
RHT 141220P00075000 P 12/20/14 75.0 5.10 7.40
RHT 141220P00080000 P 12/20/14 80.0 10.00 12.40
RHT 150117C00023000 C 01/17/15 23.0 44.40 45.70
RHT 150117C00025000 C 01/17/15 25.0 42.00 43.80
RHT 150117C00026000 C 01/17/15 26.0 40.70 42.60
RHT 150117C00027000 C 01/17/15 27.0 40.20 41.50
RHT 150117C00028000 C 01/17/15 28.0 39.30 40.50
RHT 150117C00029000 C 01/17/15 29.0 38.30 39.80
RHT 150117C00030000 C 01/17/15 30.0 37.20 38.50
RHT 150117C00031000 C 01/17/15 31.0 36.20 37.50
RHT 150117C00032000 C 01/17/15 32.0 35.00 36.50
RHT 150117C00033000 C 01/17/15 33.0 34.30 35.50
RHT 150117C00034000 C 01/17/15 34.0 33.00 34.60
RHT 150117C00035000 C 01/17/15 35.0 31.70 33.50
RHT 150117C00036000 C 01/17/15 36.0 31.00 32.60
RHT 150117C00037000 C 01/17/15 37.0 29.70 31.50
RHT 150117C00038000 C 01/17/15 38.0 29.30 30.70
RHT 150117C00039000 C 01/17/15 39.0 28.30 29.50
RHT 150117C00040000 C 01/17/15 40.0 27.40 28.50
RHT 150117C00041000 C 01/17/15 41.0 26.20 27.60
RHT 150117C00042000 C 01/17/15 42.0 25.20 26.70
RHT 150117C00043000 C 01/17/15 43.0 24.30 25.50
RHT 150117C00044000 C 01/17/15 44.0 23.20 24.50
RHT 150117C00045000 C 01/17/15 45.0 22.30 23.70
RHT 150117C00046000 C 01/17/15 46.0 21.40 22.50
RHT 150117C00047000 C 01/17/15 47.0 20.40 21.60
RHT 150117C00048000 C 01/17/15 48.0 19.30 20.50
RHT 150117C00049000 C 01/17/15 49.0 18.40 19.50
RHT 150117C00050000 C 01/17/15 50.0 17.40 18.50
RHT 150117C00052500 C 01/17/15 52.5 14.90 16.00
RHT 150117C00055000 C 01/17/15 55.0 12.40 13.50
RHT 150117C00057500 C 01/17/15 57.5 10.00 11.00
RHT 150117C00060000 C 01/17/15 60.0 7.70 8.50
RHT 150117C00062500 C 01/17/15 62.5 5.70 6.20
RHT 150117C00065000 C 01/17/15 65.0 3.70 4.20
RHT 150117C00067500 C 01/17/15 67.5 2.10 2.50
RHT 150117C00070000 C 01/17/15 70.0 1.00 1.20
RHT 150117C00072500 C 01/17/15 72.5 0.40 0.60
RHT 150117C00075000 C 01/17/15 75.0 0.15 0.35
RHT 150117C00080000 C 01/17/15 80.0 0.05 0.10
RHT 150117C00085000 C 01/17/15 85.0 0.00 0.05
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 0.05
RHT 150117P00034000 P 01/17/15 34.0 0.00 0.05
RHT 150117P00035000 P 01/17/15 35.0 0.00 0.05
RHT 150117P00036000 P 01/17/15 36.0 0.00 0.05
RHT 150117P00037000 P 01/17/15 37.0 0.00 0.05
RHT 150117P00038000 P 01/17/15 38.0 0.00 0.05
RHT 150117P00039000 P 01/17/15 39.0 0.00 0.05
RHT 150117P00040000 P 01/17/15 40.0 0.00 0.05
RHT 150117P00041000 P 01/17/15 41.0 0.00 0.05
RHT 150117P00042000 P 01/17/15 42.0 0.00 0.05
RHT 150117P00043000 P 01/17/15 43.0 0.00 0.05
RHT 150117P00044000 P 01/17/15 44.0 0.00 0.05
RHT 150117P00045000 P 01/17/15 45.0 0.00 0.05
RHT 150117P00046000 P 01/17/15 46.0 0.00 0.05
RHT 150117P00047000 P 01/17/15 47.0 0.00 0.05
RHT 150117P00048000 P 01/17/15 48.0 0.00 0.05
RHT 150117P00049000 P 01/17/15 49.0 0.00 0.05
RHT 150117P00050000 P 01/17/15 50.0 0.00 0.05
RHT 150117P00052500 P 01/17/15 52.5 0.00 0.10
RHT 150117P00055000 P 01/17/15 55.0 0.00 0.05
RHT 150117P00057500 P 01/17/15 57.5 0.05 0.10
RHT 150117P00060000 P 01/17/15 60.0 0.10 0.20
RHT 150117P00062500 P 01/17/15 62.5 0.30 0.40
RHT 150117P00065000 P 01/17/15 65.0 0.75 0.80
RHT 150117P00067500 P 01/17/15 67.5 1.65 1.75
RHT 150117P00070000 P 01/17/15 70.0 2.85 3.20
RHT 150117P00072500 P 01/17/15 72.5 4.60 5.10
RHT 150117P00075000 P 01/17/15 75.0 6.80 7.30
RHT 150117P00080000 P 01/17/15 80.0 10.00 12.60
RHT 150117P00085000 P 01/17/15 85.0 15.00 17.60
RHT 150320C00030000 C 03/20/15 30.0 37.10 38.60
RHT 150320C00035000 C 03/20/15 35.0 31.10 33.70
RHT 150320C00040000 C 03/20/15 40.0 27.20 28.60
RHT 150320C00045000 C 03/20/15 45.0 22.40 23.60
RHT 150320C00050000 C 03/20/15 50.0 17.50 18.60
RHT 150320C00052500 C 03/20/15 52.5 15.10 16.20
RHT 150320C00055000 C 03/20/15 55.0 12.80 14.00
RHT 150320C00057500 C 03/20/15 57.5 10.70 11.60
RHT 150320C00060000 C 03/20/15 60.0 8.80 9.40
RHT 150320C00062500 C 03/20/15 62.5 6.80 7.40
RHT 150320C00065000 C 03/20/15 65.0 5.10 5.60
RHT 150320C00067500 C 03/20/15 67.5 3.70 4.00
RHT 150320C00070000 C 03/20/15 70.0 2.40 2.80
RHT 150320C00072500 C 03/20/15 72.5 1.65 1.80
RHT 150320C00075000 C 03/20/15 75.0 1.00 1.25
RHT 150320C00080000 C 03/20/15 80.0 0.30 0.70
RHT 150320C00085000 C 03/20/15 85.0 0.05 0.25
RHT 150320P00030000 P 03/20/15 30.0 0.00 0.05
RHT 150320P00035000 P 03/20/15 35.0 0.00 0.05
RHT 150320P00040000 P 03/20/15 40.0 0.00 0.10
RHT 150320P00045000 P 03/20/15 45.0 0.00 0.15
RHT 150320P00050000 P 03/20/15 50.0 0.05 0.35
RHT 150320P00052500 P 03/20/15 52.5 0.10 0.45
RHT 150320P00055000 P 03/20/15 55.0 0.25 0.45
RHT 150320P00057500 P 03/20/15 57.5 0.45 0.80
RHT 150320P00060000 P 03/20/15 60.0 0.80 1.05
RHT 150320P00062500 P 03/20/15 62.5 1.30 1.70
RHT 150320P00065000 P 03/20/15 65.0 2.05 2.45
RHT 150320P00067500 P 03/20/15 67.5 3.00 3.50
RHT 150320P00070000 P 03/20/15 70.0 4.30 4.60
RHT 150320P00072500 P 03/20/15 72.5 5.80 6.60
RHT 150320P00075000 P 03/20/15 75.0 7.70 8.30
RHT 150320P00080000 P 03/20/15 80.0 10.40 13.00
RHT 150320P00085000 P 03/20/15 85.0 15.10 17.70
RHT 150619C00040000 C 06/19/15 40.0 27.20 30.00
RHT 150619C00045000 C 06/19/15 45.0 22.20 24.40
RHT 150619C00050000 C 06/19/15 50.0 17.80 19.40
RHT 150619C00052500 C 06/19/15 52.5 15.80 17.30
RHT 150619C00055000 C 06/19/15 55.0 13.70 15.40
RHT 150619C00057500 C 06/19/15 57.5 11.70 13.00
RHT 150619C00060000 C 06/19/15 60.0 9.70 11.00
RHT 150619C00062500 C 06/19/15 62.5 7.90 9.70
RHT 150619C00065000 C 06/19/15 65.0 6.70 8.60
RHT 150619C00067500 C 06/19/15 67.5 5.10 7.30
RHT 150619C00070000 C 06/19/15 70.0 4.00 6.10
RHT 150619C00072500 C 06/19/15 72.5 3.10 4.80
RHT 150619C00075000 C 06/19/15 75.0 2.90 3.80
RHT 150619C00080000 C 06/19/15 80.0 1.50 2.35
RHT 150619C00085000 C 06/19/15 85.0 0.55 1.60
RHT 150619P00040000 P 06/19/15 40.0 0.00 0.50
RHT 150619P00045000 P 06/19/15 45.0 0.10 0.50
RHT 150619P00050000 P 06/19/15 50.0 0.50 1.00
RHT 150619P00052500 P 06/19/15 52.5 0.60 1.30
RHT 150619P00055000 P 06/19/15 55.0 1.00 1.70
RHT 150619P00057500 P 06/19/15 57.5 1.40 4.80
RHT 150619P00060000 P 06/19/15 60.0 1.05 3.10
RHT 150619P00062500 P 06/19/15 62.5 2.60 3.80
RHT 150619P00065000 P 06/19/15 65.0 3.50 4.90
RHT 150619P00067500 P 06/19/15 67.5 5.00 5.90
RHT 150619P00070000 P 06/19/15 70.0 5.50 7.50
RHT 150619P00072500 P 06/19/15 72.5 6.70 9.30
RHT 150619P00075000 P 06/19/15 75.0 8.10 10.80
RHT 150619P00080000 P 06/19/15 80.0 11.90 14.40
RHT 150619P00085000 P 06/19/15 85.0 15.90 18.80
RHT 160115C00023000 C 01/15/16 23.0 43.80 46.30
RHT 160115C00025000 C 01/15/16 25.0 41.70 44.30
RHT 160115C00028000 C 01/15/16 28.0 38.60 41.30
RHT 160115C00030000 C 01/15/16 30.0 37.30 39.20
RHT 160115C00033000 C 01/15/16 33.0 34.20 36.20
RHT 160115C00035000 C 01/15/16 35.0 32.30 34.80
RHT 160115C00038000 C 01/15/16 38.0 29.30 31.90
RHT 160115C00040000 C 01/15/16 40.0 27.90 30.80
RHT 160115C00042000 C 01/15/16 42.0 26.10 29.00
RHT 160115C00045000 C 01/15/16 45.0 23.40 25.90
RHT 160115C00047000 C 01/15/16 47.0 22.00 23.90
RHT 160115C00050000 C 01/15/16 50.0 19.50 21.20
RHT 160115C00052500 C 01/15/16 52.5 17.80 18.80
RHT 160115C00055000 C 01/15/16 55.0 15.90 16.80
RHT 160115C00057500 C 01/15/16 57.5 14.20 15.20
RHT 160115C00060000 C 01/15/16 60.0 12.60 13.50
RHT 160115C00062500 C 01/15/16 62.5 11.00 12.00
RHT 160115C00065000 C 01/15/16 65.0 9.60 10.60
RHT 160115C00067500 C 01/15/16 67.5 8.40 9.30
RHT 160115C00070000 C 01/15/16 70.0 7.20 8.10
RHT 160115C00072500 C 01/15/16 72.5 6.30 7.10
RHT 160115C00075000 C 01/15/16 75.0 5.30 6.20
RHT 160115C00080000 C 01/15/16 80.0 3.70 4.40
RHT 160115C00085000 C 01/15/16 85.0 2.50 3.30
RHT 160115C00090000 C 01/15/16 90.0 1.75 2.35
RHT 160115P00023000 P 01/15/16 23.0 0.00 0.10
RHT 160115P00025000 P 01/15/16 25.0 0.00 0.15
RHT 160115P00028000 P 01/15/16 28.0 0.00 0.20
RHT 160115P00030000 P 01/15/16 30.0 0.00 0.30
RHT 160115P00033000 P 01/15/16 33.0 0.05 0.45
RHT 160115P00035000 P 01/15/16 35.0 0.10 0.55
RHT 160115P00038000 P 01/15/16 38.0 0.25 0.75
RHT 160115P00040000 P 01/15/16 40.0 0.40 0.90
RHT 160115P00042000 P 01/15/16 42.0 0.55 1.10
RHT 160115P00045000 P 01/15/16 45.0 0.85 1.45
RHT 160115P00047000 P 01/15/16 47.0 1.10 1.60
RHT 160115P00050000 P 01/15/16 50.0 1.65 2.20
RHT 160115P00052500 P 01/15/16 52.5 2.15 2.75
RHT 160115P00055000 P 01/15/16 55.0 2.75 3.30
RHT 160115P00057500 P 01/15/16 57.5 3.50 4.10
RHT 160115P00060000 P 01/15/16 60.0 4.40 4.90
RHT 160115P00062500 P 01/15/16 62.5 5.30 5.90
RHT 160115P00065000 P 01/15/16 65.0 6.40 7.20
RHT 160115P00067500 P 01/15/16 67.5 7.60 8.40
RHT 160115P00070000 P 01/15/16 70.0 9.00 9.70
RHT 160115P00072500 P 01/15/16 72.5 10.40 11.10
RHT 160115P00075000 P 01/15/16 75.0 11.90 12.70
RHT 160115P00080000 P 01/15/16 80.0 15.30 16.10
RHT 160115P00085000 P 01/15/16 85.0 19.00 20.00
RHT 160115P00090000 P 01/15/16 90.0 22.90 24.20
RHT 170120C00035000 C 01/20/17 35.0 33.30 35.60
RHT 170120C00040000 C 01/20/17 40.0 28.70 32.40
RHT 170120C00045000 C 01/20/17 45.0 24.30 28.40
RHT 170120C00050000 C 01/20/17 50.0 21.70 24.20
RHT 170120C00052500 C 01/20/17 52.5 19.50 22.50
RHT 170120C00055000 C 01/20/17 55.0 18.70 20.90
RHT 170120C00057500 C 01/20/17 57.5 17.10 18.90
RHT 170120C00060000 C 01/20/17 60.0 15.60 17.10
RHT 170120C00062500 C 01/20/17 62.5 14.10 16.30
RHT 170120C00065000 C 01/20/17 65.0 12.80 15.00
RHT 170120C00067500 C 01/20/17 67.5 11.40 13.80
RHT 170120C00070000 C 01/20/17 70.0 10.30 12.60
RHT 170120C00072500 C 01/20/17 72.5 9.20 11.50
RHT 170120C00075000 C 01/20/17 75.0 8.10 10.70
RHT 170120C00080000 C 01/20/17 80.0 6.30 8.60
RHT 170120C00085000 C 01/20/17 85.0 4.80 7.40
RHT 170120C00090000 C 01/20/17 90.0 3.70 5.90
RHT 170120P00035000 P 01/20/17 35.0 0.60 1.55
RHT 170120P00040000 P 01/20/17 40.0 1.25 2.25
RHT 170120P00045000 P 01/20/17 45.0 2.20 2.85
RHT 170120P00050000 P 01/20/17 50.0 3.10 4.70
RHT 170120P00052500 P 01/20/17 52.5 3.90 5.50
RHT 170120P00055000 P 01/20/17 55.0 4.70 6.20
RHT 170120P00057500 P 01/20/17 57.5 5.50 7.10
RHT 170120P00060000 P 01/20/17 60.0 6.50 8.10
RHT 170120P00062500 P 01/20/17 62.5 7.60 9.20
RHT 170120P00065000 P 01/20/17 65.0 8.80 10.20
RHT 170120P00067500 P 01/20/17 67.5 9.60 11.50
RHT 170120P00070000 P 01/20/17 70.0 10.90 12.80
RHT 170120P00072500 P 01/20/17 72.5 12.20 14.20
RHT 170120P00075000 P 01/20/17 75.0 13.70 15.60
RHT 170120P00080000 P 01/20/17 80.0 17.30 18.90
RHT 170120P00085000 P 01/20/17 85.0 20.40 22.80
RHT 170120P00090000 P 01/20/17 90.0 24.20 26.60

OPRA data is delayed 15 minutes.