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 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RHT 150515C00035000 C 05/15/15 35.0 38.10 39.70
RHT 150515C00040000 C 05/15/15 40.0 31.90 34.70
RHT 150515C00045000 C 05/15/15 45.0 28.30 29.60
RHT 150515C00050000 C 05/15/15 50.0 23.40 24.20
RHT 150515C00055000 C 05/15/15 55.0 18.00 19.20
RHT 150515C00060000 C 05/15/15 60.0 13.20 14.20
RHT 150515C00062500 C 05/15/15 62.5 10.90 11.80
RHT 150515C00065000 C 05/15/15 65.0 8.50 9.20
RHT 150515C00067500 C 05/15/15 67.5 6.10 6.70
RHT 150515C00070000 C 05/15/15 70.0 4.10 4.50
RHT 150515C00072500 C 05/15/15 72.5 2.55 2.65
RHT 150515C00075000 C 05/15/15 75.0 1.25 1.30
RHT 150515C00077500 C 05/15/15 77.5 0.50 0.55
RHT 150515C00080000 C 05/15/15 80.0 0.10 0.25
RHT 150515C00082500 C 05/15/15 82.5 0.00 0.10
RHT 150515C00085000 C 05/15/15 85.0 0.00 0.10
RHT 150515C00090000 C 05/15/15 90.0 0.00 0.05
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 0.05
RHT 150515P00062500 P 05/15/15 62.5 0.00 0.10
RHT 150515P00065000 P 05/15/15 65.0 0.05 0.15
RHT 150515P00067500 P 05/15/15 67.5 0.15 0.25
RHT 150515P00070000 P 05/15/15 70.0 0.45 0.55
RHT 150515P00072500 P 05/15/15 72.5 1.10 1.20
RHT 150515P00075000 P 05/15/15 75.0 2.25 2.35
RHT 150515P00077500 P 05/15/15 77.5 4.00 4.30
RHT 150515P00080000 P 05/15/15 80.0 5.80 6.60
RHT 150515P00082500 P 05/15/15 82.5 8.20 9.20
RHT 150515P00085000 P 05/15/15 85.0 10.60 11.60
RHT 150515P00090000 P 05/15/15 90.0 14.50 17.90
RHT 150515P00095000 P 05/15/15 95.0 19.30 22.20
RHT 150515P00100000 P 05/15/15 100.0 25.70 26.90
RHT 150619C00040000 C 06/19/15 40.0 33.00 34.40
RHT 150619C00045000 C 06/19/15 45.0 27.90 29.30
RHT 150619C00050000 C 06/19/15 50.0 23.00 24.40
RHT 150619C00052500 C 06/19/15 52.5 20.90 21.80
RHT 150619C00055000 C 06/19/15 55.0 18.40 19.50
RHT 150619C00057500 C 06/19/15 57.5 15.90 17.10
RHT 150619C00060000 C 06/19/15 60.0 13.60 14.60
RHT 150619C00062500 C 06/19/15 62.5 11.00 12.10
RHT 150619C00065000 C 06/19/15 65.0 9.00 9.70
RHT 150619C00067500 C 06/19/15 67.5 6.80 7.80
RHT 150619C00070000 C 06/19/15 70.0 5.10 6.00
RHT 150619C00072500 C 06/19/15 72.5 3.70 4.10
RHT 150619C00075000 C 06/19/15 75.0 2.50 2.85
RHT 150619C00077500 C 06/19/15 77.5 1.55 1.85
RHT 150619C00080000 C 06/19/15 80.0 0.95 1.10
RHT 150619C00082500 C 06/19/15 82.5 0.50 0.65
RHT 150619C00085000 C 06/19/15 85.0 0.20 0.40
RHT 150619C00090000 C 06/19/15 90.0 0.00 0.20
RHT 150619C00095000 C 06/19/15 95.0 0.00 0.15
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 0.15
RHT 150619P00050000 P 06/19/15 50.0 0.00 0.15
RHT 150619P00052500 P 06/19/15 52.5 0.00 0.15
RHT 150619P00055000 P 06/19/15 55.0 0.05 0.20
RHT 150619P00057500 P 06/19/15 57.5 0.05 0.20
RHT 150619P00060000 P 06/19/15 60.0 0.15 0.30
RHT 150619P00062500 P 06/19/15 62.5 0.30 0.45
RHT 150619P00065000 P 06/19/15 65.0 0.55 0.65
RHT 150619P00067500 P 06/19/15 67.5 0.95 1.05
RHT 150619P00070000 P 06/19/15 70.0 1.60 1.85
RHT 150619P00072500 P 06/19/15 72.5 2.45 2.80
RHT 150619P00075000 P 06/19/15 75.0 3.70 4.00
RHT 150619P00077500 P 06/19/15 77.5 5.00 5.70
RHT 150619P00080000 P 06/19/15 80.0 6.50 7.70
RHT 150619P00082500 P 06/19/15 82.5 8.70 9.80
RHT 150619P00085000 P 06/19/15 85.0 10.80 11.90
RHT 150619P00090000 P 06/19/15 90.0 15.80 17.20
RHT 150619P00095000 P 06/19/15 95.0 20.70 22.20
RHT 150619P00100000 P 06/19/15 100.0 25.30 27.50
RHT 150619P00105000 P 06/19/15 105.0 30.50 32.30
RHT 150918C00040000 C 09/18/15 40.0 33.20 34.40
RHT 150918C00045000 C 09/18/15 45.0 28.20 30.70
RHT 150918C00050000 C 09/18/15 50.0 22.50 24.90
RHT 150918C00055000 C 09/18/15 55.0 18.80 20.10
RHT 150918C00057500 C 09/18/15 57.5 16.60 17.70
RHT 150918C00060000 C 09/18/15 60.0 14.50 15.50
RHT 150918C00062500 C 09/18/15 62.5 12.40 13.30
RHT 150918C00065000 C 09/18/15 65.0 10.50 11.40
RHT 150918C00067500 C 09/18/15 67.5 8.80 9.60
RHT 150918C00070000 C 09/18/15 70.0 7.10 7.80
RHT 150918C00072500 C 09/18/15 72.5 5.60 6.30
RHT 150918C00075000 C 09/18/15 75.0 4.40 5.00
RHT 150918C00077500 C 09/18/15 77.5 3.40 3.90
RHT 150918C00080000 C 09/18/15 80.0 2.70 2.95
RHT 150918C00082500 C 09/18/15 82.5 1.90 2.25
RHT 150918C00085000 C 09/18/15 85.0 1.35 1.70
RHT 150918C00090000 C 09/18/15 90.0 0.65 0.90
RHT 150918C00095000 C 09/18/15 95.0 0.30 0.55
RHT 150918C00100000 C 09/18/15 100.0 0.10 0.35
RHT 150918P00040000 P 09/18/15 40.0 0.00 0.25
RHT 150918P00045000 P 09/18/15 45.0 0.05 0.30
RHT 150918P00050000 P 09/18/15 50.0 0.15 0.40
RHT 150918P00055000 P 09/18/15 55.0 0.40 0.70
RHT 150918P00057500 P 09/18/15 57.5 0.50 0.95
RHT 150918P00060000 P 09/18/15 60.0 0.95 1.20
RHT 150918P00062500 P 09/18/15 62.5 1.40 1.55
RHT 150918P00065000 P 09/18/15 65.0 1.85 2.15
RHT 150918P00067500 P 09/18/15 67.5 2.55 2.90
RHT 150918P00070000 P 09/18/15 70.0 3.30 3.80
RHT 150918P00072500 P 09/18/15 72.5 4.40 5.00
RHT 150918P00075000 P 09/18/15 75.0 5.60 6.30
RHT 150918P00077500 P 09/18/15 77.5 7.00 7.80
RHT 150918P00080000 P 09/18/15 80.0 8.60 9.30
RHT 150918P00082500 P 09/18/15 82.5 10.30 11.20
RHT 150918P00085000 P 09/18/15 85.0 12.00 13.20
RHT 150918P00090000 P 09/18/15 90.0 16.20 17.30
RHT 150918P00095000 P 09/18/15 95.0 20.80 22.30
RHT 150918P00100000 P 09/18/15 100.0 25.90 27.00
RHT 160115C00023000 C 01/15/16 23.0 49.30 52.80
RHT 160115C00025000 C 01/15/16 25.0 47.20 49.70
RHT 160115C00028000 C 01/15/16 28.0 44.40 47.70
RHT 160115C00030000 C 01/15/16 30.0 42.70 44.80
RHT 160115C00033000 C 01/15/16 33.0 40.10 41.80
RHT 160115C00035000 C 01/15/16 35.0 38.20 39.90
RHT 160115C00038000 C 01/15/16 38.0 35.20 36.70
RHT 160115C00040000 C 01/15/16 40.0 33.50 34.60
RHT 160115C00042000 C 01/15/16 42.0 31.60 32.90
RHT 160115C00045000 C 01/15/16 45.0 27.90 29.70
RHT 160115C00047000 C 01/15/16 47.0 26.80 28.00
RHT 160115C00050000 C 01/15/16 50.0 24.20 25.10
RHT 160115C00052500 C 01/15/16 52.5 21.90 23.00
RHT 160115C00055000 C 01/15/16 55.0 19.80 20.90
RHT 160115C00057500 C 01/15/16 57.5 17.70 18.80
RHT 160115C00060000 C 01/15/16 60.0 15.70 16.40
RHT 160115C00062500 C 01/15/16 62.5 13.80 14.60
RHT 160115C00065000 C 01/15/16 65.0 12.30 12.80
RHT 160115C00067500 C 01/15/16 67.5 10.50 11.20
RHT 160115C00070000 C 01/15/16 70.0 9.10 9.60
RHT 160115C00072500 C 01/15/16 72.5 7.70 8.30
RHT 160115C00075000 C 01/15/16 75.0 6.40 7.10
RHT 160115C00077500 C 01/15/16 77.5 5.40 6.00
RHT 160115C00080000 C 01/15/16 80.0 4.40 5.00
RHT 160115C00082500 C 01/15/16 82.5 3.60 4.20
RHT 160115C00085000 C 01/15/16 85.0 2.95 3.40
RHT 160115C00090000 C 01/15/16 90.0 1.90 2.20
RHT 160115C00095000 C 01/15/16 95.0 1.15 1.50
RHT 160115C00100000 C 01/15/16 100.0 0.60 0.90
RHT 160115C00105000 C 01/15/16 105.0 0.35 0.65
RHT 160115C00110000 C 01/15/16 110.0 0.20 0.45
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 0.05
RHT 160115P00030000 P 01/15/16 30.0 0.00 0.10
RHT 160115P00033000 P 01/15/16 33.0 0.00 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 0.25
RHT 160115P00042000 P 01/15/16 42.0 0.15 0.35
RHT 160115P00045000 P 01/15/16 45.0 0.25 0.50
RHT 160115P00047000 P 01/15/16 47.0 0.35 0.65
RHT 160115P00050000 P 01/15/16 50.0 0.60 0.90
RHT 160115P00052500 P 01/15/16 52.5 0.80 1.15
RHT 160115P00055000 P 01/15/16 55.0 1.15 1.45
RHT 160115P00057500 P 01/15/16 57.5 1.55 1.85
RHT 160115P00060000 P 01/15/16 60.0 2.05 2.35
RHT 160115P00062500 P 01/15/16 62.5 2.65 2.95
RHT 160115P00065000 P 01/15/16 65.0 3.30 3.80
RHT 160115P00067500 P 01/15/16 67.5 4.20 4.60
RHT 160115P00070000 P 01/15/16 70.0 5.20 5.50
RHT 160115P00072500 P 01/15/16 72.5 6.30 6.70
RHT 160115P00075000 P 01/15/16 75.0 7.50 8.00
RHT 160115P00077500 P 01/15/16 77.5 8.90 9.40
RHT 160115P00080000 P 01/15/16 80.0 10.40 10.90
RHT 160115P00082500 P 01/15/16 82.5 12.10 12.70
RHT 160115P00085000 P 01/15/16 85.0 13.90 14.40
RHT 160115P00090000 P 01/15/16 90.0 17.70 18.40
RHT 160115P00095000 P 01/15/16 95.0 22.00 22.60
RHT 160115P00100000 P 01/15/16 100.0 26.20 27.40
RHT 160115P00105000 P 01/15/16 105.0 30.70 32.00
RHT 160115P00110000 P 01/15/16 110.0 35.70 36.90
RHT 160318C00035000 C 03/18/16 35.0 38.20 40.00
RHT 160318C00040000 C 03/18/16 40.0 33.00 35.90
RHT 160318C00045000 C 03/18/16 45.0 28.70 30.40
RHT 160318C00050000 C 03/18/16 50.0 24.30 25.50
RHT 160318C00055000 C 03/18/16 55.0 20.30 21.30
RHT 160318C00057500 C 03/18/16 57.5 18.30 19.30
RHT 160318C00060000 C 03/18/16 60.0 16.40 17.40
RHT 160318C00062500 C 03/18/16 62.5 14.50 15.60
RHT 160318C00065000 C 03/18/16 65.0 12.80 13.80
RHT 160318C00067500 C 03/18/16 67.5 11.30 12.10
RHT 160318C00070000 C 03/18/16 70.0 9.90 10.60
RHT 160318C00072500 C 03/18/16 72.5 8.50 9.30
RHT 160318C00075000 C 03/18/16 75.0 7.30 7.90
RHT 160318C00077500 C 03/18/16 77.5 6.20 6.80
RHT 160318C00080000 C 03/18/16 80.0 5.20 5.90
RHT 160318C00082500 C 03/18/16 82.5 4.40 4.90
RHT 160318C00085000 C 03/18/16 85.0 3.70 4.10
RHT 160318C00090000 C 03/18/16 90.0 2.45 2.90
RHT 160318C00095000 C 03/18/16 95.0 1.60 2.10
RHT 160318C00100000 C 03/18/16 100.0 1.00 1.30
RHT 160318C00105000 C 03/18/16 105.0 0.60 0.95
RHT 160318C00110000 C 03/18/16 110.0 0.30 0.70
RHT 160318C00115000 C 03/18/16 115.0 0.15 0.50
RHT 160318P00035000 P 03/18/16 35.0 0.00 0.40
RHT 160318P00040000 P 03/18/16 40.0 0.15 0.50
RHT 160318P00045000 P 03/18/16 45.0 0.40 0.80
RHT 160318P00050000 P 03/18/16 50.0 0.85 1.25
RHT 160318P00055000 P 03/18/16 55.0 1.55 1.90
RHT 160318P00057500 P 03/18/16 57.5 1.85 2.40
RHT 160318P00060000 P 03/18/16 60.0 2.40 2.95
RHT 160318P00062500 P 03/18/16 62.5 2.90 3.50
RHT 160318P00065000 P 03/18/16 65.0 3.90 4.30
RHT 160318P00067500 P 03/18/16 67.5 4.80 5.20
RHT 160318P00070000 P 03/18/16 70.0 5.80 6.20
RHT 160318P00072500 P 03/18/16 72.5 6.90 7.40
RHT 160318P00075000 P 03/18/16 75.0 8.10 8.70
RHT 160318P00077500 P 03/18/16 77.5 9.50 10.20
RHT 160318P00080000 P 03/18/16 80.0 10.90 11.90
RHT 160318P00082500 P 03/18/16 82.5 12.60 13.30
RHT 160318P00085000 P 03/18/16 85.0 14.30 15.20
RHT 160318P00090000 P 03/18/16 90.0 18.00 19.00
RHT 160318P00095000 P 03/18/16 95.0 22.20 23.10
RHT 160318P00100000 P 03/18/16 100.0 26.60 27.50
RHT 160318P00105000 P 03/18/16 105.0 31.10 32.20
RHT 160318P00110000 P 03/18/16 110.0 36.00 37.10
RHT 160318P00115000 P 03/18/16 115.0 40.10 42.10
RHT 170120C00035000 C 01/20/17 35.0 38.70 41.20
RHT 170120C00040000 C 01/20/17 40.0 33.70 36.30
RHT 170120C00045000 C 01/20/17 45.0 29.30 31.40
RHT 170120C00050000 C 01/20/17 50.0 26.00 27.30
RHT 170120C00052500 C 01/20/17 52.5 24.40 25.70
RHT 170120C00055000 C 01/20/17 55.0 22.50 23.80
RHT 170120C00057500 C 01/20/17 57.5 20.70 22.20
RHT 170120C00060000 C 01/20/17 60.0 19.00 20.20
RHT 170120C00062500 C 01/20/17 62.5 17.40 18.70
RHT 170120C00065000 C 01/20/17 65.0 15.80 16.80
RHT 170120C00067500 C 01/20/17 67.5 14.30 15.90
RHT 170120C00070000 C 01/20/17 70.0 13.20 14.10
RHT 170120C00072500 C 01/20/17 72.5 11.90 13.00
RHT 170120C00075000 C 01/20/17 75.0 10.70 11.70
RHT 170120C00077500 C 01/20/17 77.5 9.60 10.70
RHT 170120C00080000 C 01/20/17 80.0 8.70 9.60
RHT 170120C00082500 C 01/20/17 82.5 7.80 9.10
RHT 170120C00085000 C 01/20/17 85.0 6.90 7.70
RHT 170120C00090000 C 01/20/17 90.0 5.40 6.20
RHT 170120C00095000 C 01/20/17 95.0 4.20 5.00
RHT 170120C00100000 C 01/20/17 100.0 3.20 4.00
RHT 170120C00105000 C 01/20/17 105.0 2.50 3.20
RHT 170120C00110000 C 01/20/17 110.0 1.85 2.45
RHT 170120C00115000 C 01/20/17 115.0 1.35 1.95
RHT 170120P00035000 P 01/20/17 35.0 0.40 0.95
RHT 170120P00040000 P 01/20/17 40.0 0.75 1.40
RHT 170120P00045000 P 01/20/17 45.0 1.35 2.05
RHT 170120P00050000 P 01/20/17 50.0 2.20 2.90
RHT 170120P00052500 P 01/20/17 52.5 2.75 3.80
RHT 170120P00055000 P 01/20/17 55.0 3.30 4.00
RHT 170120P00057500 P 01/20/17 57.5 4.00 5.10
RHT 170120P00060000 P 01/20/17 60.0 4.80 5.60
RHT 170120P00062500 P 01/20/17 62.5 5.70 6.40
RHT 170120P00065000 P 01/20/17 65.0 6.70 7.40
RHT 170120P00067500 P 01/20/17 67.5 7.60 8.90
RHT 170120P00070000 P 01/20/17 70.0 8.70 9.50
RHT 170120P00072500 P 01/20/17 72.5 10.10 10.90
RHT 170120P00075000 P 01/20/17 75.0 11.40 12.10
RHT 170120P00077500 P 01/20/17 77.5 12.60 13.50
RHT 170120P00080000 P 01/20/17 80.0 14.10 15.00
RHT 170120P00082500 P 01/20/17 82.5 15.60 16.70
RHT 170120P00085000 P 01/20/17 85.0 17.10 18.30
RHT 170120P00090000 P 01/20/17 90.0 20.60 21.90
RHT 170120P00095000 P 01/20/17 95.0 24.50 25.80
RHT 170120P00100000 P 01/20/17 100.0 28.50 29.90
RHT 170120P00105000 P 01/20/17 105.0 32.60 34.00
RHT 170120P00110000 P 01/20/17 110.0 37.10 38.30
RHT 170120P00115000 P 01/20/17 115.0 41.70 43.10

OPRA data is delayed 15 minutes.