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 Jan 28 2015 12:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RHT 150220C00050000 C 02/20/15 50.0 14.00 16.50
RHT 150220C00055000 C 02/20/15 55.0 9.30 11.20
RHT 150220C00060000 C 02/20/15 60.0 4.70 6.20
RHT 150220C00062500 C 02/20/15 62.5 3.10 3.30
RHT 150220C00065000 C 02/20/15 65.0 1.60 1.70
RHT 150220C00067500 C 02/20/15 67.5 0.60 0.70
RHT 150220C00070000 C 02/20/15 70.0 0.15 0.25
RHT 150220C00072500 C 02/20/15 72.5 0.05 0.10
RHT 150220C00075000 C 02/20/15 75.0 0.00 0.10
RHT 150220C00077500 C 02/20/15 77.5 0.00 0.05
RHT 150220C00080000 C 02/20/15 80.0 0.00 0.05
RHT 150220C00085000 C 02/20/15 85.0 0.00 0.05
RHT 150220C00090000 C 02/20/15 90.0 0.00 0.05
RHT 150220C00095000 C 02/20/15 95.0 0.00 0.05
RHT 150220C00100000 C 02/20/15 100.0 0.00 0.05
RHT 150220P00050000 P 02/20/15 50.0 0.00 0.05
RHT 150220P00055000 P 02/20/15 55.0 0.00 0.15
RHT 150220P00060000 P 02/20/15 60.0 0.25 0.35
RHT 150220P00062500 P 02/20/15 62.5 0.65 0.80
RHT 150220P00065000 P 02/20/15 65.0 1.50 1.70
RHT 150220P00067500 P 02/20/15 67.5 3.00 3.20
RHT 150220P00070000 P 02/20/15 70.0 4.30 5.80
RHT 150220P00072500 P 02/20/15 72.5 6.50 8.20
RHT 150220P00075000 P 02/20/15 75.0 9.00 10.70
RHT 150220P00077500 P 02/20/15 77.5 11.50 13.30
RHT 150220P00080000 P 02/20/15 80.0 14.00 15.90
RHT 150220P00085000 P 02/20/15 85.0 18.10 21.50
RHT 150220P00090000 P 02/20/15 90.0 23.10 25.90
RHT 150220P00095000 P 02/20/15 95.0 28.10 30.80
RHT 150220P00100000 P 02/20/15 100.0 34.00 35.80
RHT 150320C00030000 C 03/20/15 30.0 33.90 36.90
RHT 150320C00035000 C 03/20/15 35.0 28.80 31.50
RHT 150320C00040000 C 03/20/15 40.0 24.30 26.10
RHT 150320C00045000 C 03/20/15 45.0 19.30 21.10
RHT 150320C00050000 C 03/20/15 50.0 14.40 16.10
RHT 150320C00052500 C 03/20/15 52.5 12.00 13.60
RHT 150320C00055000 C 03/20/15 55.0 9.60 11.50
RHT 150320C00057500 C 03/20/15 57.5 7.30 8.90
RHT 150320C00060000 C 03/20/15 60.0 5.60 6.00
RHT 150320C00062500 C 03/20/15 62.5 3.90 4.10
RHT 150320C00065000 C 03/20/15 65.0 2.40 2.60
RHT 150320C00067500 C 03/20/15 67.5 1.30 1.50
RHT 150320C00070000 C 03/20/15 70.0 0.65 0.80
RHT 150320C00072500 C 03/20/15 72.5 0.30 0.35
RHT 150320C00075000 C 03/20/15 75.0 0.10 0.20
RHT 150320C00077500 C 03/20/15 77.5 0.00 0.10
RHT 150320C00080000 C 03/20/15 80.0 0.00 0.10
RHT 150320C00085000 C 03/20/15 85.0 0.00 0.05
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 0.05
RHT 150320P00045000 P 03/20/15 45.0 0.00 0.10
RHT 150320P00050000 P 03/20/15 50.0 0.05 0.15
RHT 150320P00052500 P 03/20/15 52.5 0.05 0.15
RHT 150320P00055000 P 03/20/15 55.0 0.15 0.30
RHT 150320P00057500 P 03/20/15 57.5 0.35 0.50
RHT 150320P00060000 P 03/20/15 60.0 0.75 0.85
RHT 150320P00062500 P 03/20/15 62.5 1.35 1.50
RHT 150320P00065000 P 03/20/15 65.0 2.35 2.50
RHT 150320P00067500 P 03/20/15 67.5 3.80 3.90
RHT 150320P00070000 P 03/20/15 70.0 5.50 5.90
RHT 150320P00072500 P 03/20/15 72.5 6.80 8.50
RHT 150320P00075000 P 03/20/15 75.0 9.10 10.80
RHT 150320P00077500 P 03/20/15 77.5 11.50 13.20
RHT 150320P00080000 P 03/20/15 80.0 14.00 15.90
RHT 150320P00085000 P 03/20/15 85.0 19.00 20.70
RHT 150417C00040000 C 04/17/15 40.0 24.40 26.20
RHT 150417C00045000 C 04/17/15 45.0 19.30 21.20
RHT 150417C00050000 C 04/17/15 50.0 14.40 16.60
RHT 150417C00055000 C 04/17/15 55.0 10.10 11.80
RHT 150417C00060000 C 04/17/15 60.0 6.40 6.90
RHT 150417C00062500 C 04/17/15 62.5 4.80 5.30
RHT 150417C00065000 C 04/17/15 65.0 3.40 3.80
RHT 150417C00067500 C 04/17/15 67.5 2.30 2.65
RHT 150417C00070000 C 04/17/15 70.0 1.45 1.80
RHT 150417C00072500 C 04/17/15 72.5 0.90 1.15
RHT 150417C00075000 C 04/17/15 75.0 0.50 0.80
RHT 150417C00077500 C 04/17/15 77.5 0.30 0.55
RHT 150417C00080000 C 04/17/15 80.0 0.15 0.35
RHT 150417C00085000 C 04/17/15 85.0 0.00 0.20
RHT 150417C00090000 C 04/17/15 90.0 0.00 0.10
RHT 150417C00095000 C 04/17/15 95.0 0.00 0.10
RHT 150417C00100000 C 04/17/15 100.0 0.00 0.05
RHT 150417P00040000 P 04/17/15 40.0 0.00 0.10
RHT 150417P00045000 P 04/17/15 45.0 0.05 0.20
RHT 150417P00050000 P 04/17/15 50.0 0.15 0.40
RHT 150417P00055000 P 04/17/15 55.0 0.55 0.80
RHT 150417P00060000 P 04/17/15 60.0 1.65 1.90
RHT 150417P00062500 P 04/17/15 62.5 2.45 2.75
RHT 150417P00065000 P 04/17/15 65.0 3.50 3.80
RHT 150417P00067500 P 04/17/15 67.5 4.90 5.30
RHT 150417P00070000 P 04/17/15 70.0 6.50 7.00
RHT 150417P00072500 P 04/17/15 72.5 8.30 8.90
RHT 150417P00075000 P 04/17/15 75.0 10.30 10.90
RHT 150417P00077500 P 04/17/15 77.5 11.80 13.50
RHT 150417P00080000 P 04/17/15 80.0 14.10 15.90
RHT 150417P00085000 P 04/17/15 85.0 19.00 20.70
RHT 150417P00090000 P 04/17/15 90.0 24.00 25.70
RHT 150417P00095000 P 04/17/15 95.0 29.00 31.60
RHT 150417P00100000 P 04/17/15 100.0 34.00 35.80
RHT 150619C00040000 C 06/19/15 40.0 24.30 26.80
RHT 150619C00045000 C 06/19/15 45.0 19.30 22.00
RHT 150619C00050000 C 06/19/15 50.0 15.00 17.10
RHT 150619C00052500 C 06/19/15 52.5 13.00 14.60
RHT 150619C00055000 C 06/19/15 55.0 11.00 12.00
RHT 150619C00057500 C 06/19/15 57.5 9.10 10.50
RHT 150619C00060000 C 06/19/15 60.0 7.40 8.60
RHT 150619C00062500 C 06/19/15 62.5 5.90 6.40
RHT 150619C00065000 C 06/19/15 65.0 4.60 5.10
RHT 150619C00067500 C 06/19/15 67.5 3.40 4.20
RHT 150619C00070000 C 06/19/15 70.0 2.60 3.20
RHT 150619C00072500 C 06/19/15 72.5 1.85 2.40
RHT 150619C00075000 C 06/19/15 75.0 1.30 1.75
RHT 150619C00077500 C 06/19/15 77.5 0.90 1.25
RHT 150619C00080000 C 06/19/15 80.0 0.60 0.90
RHT 150619C00085000 C 06/19/15 85.0 0.25 0.60
RHT 150619C00090000 C 06/19/15 90.0 0.05 0.25
RHT 150619C00095000 C 06/19/15 95.0 0.00 0.20
RHT 150619C00100000 C 06/19/15 100.0 0.00 0.20
RHT 150619C00105000 C 06/19/15 105.0 0.00 0.20
RHT 150619P00040000 P 06/19/15 40.0 0.10 0.25
RHT 150619P00045000 P 06/19/15 45.0 0.20 0.45
RHT 150619P00050000 P 06/19/15 50.0 0.50 0.75
RHT 150619P00052500 P 06/19/15 52.5 0.80 1.10
RHT 150619P00055000 P 06/19/15 55.0 1.20 1.55
RHT 150619P00057500 P 06/19/15 57.5 1.70 2.10
RHT 150619P00060000 P 06/19/15 60.0 2.45 3.00
RHT 150619P00062500 P 06/19/15 62.5 3.40 3.90
RHT 150619P00065000 P 06/19/15 65.0 4.50 5.10
RHT 150619P00067500 P 06/19/15 67.5 5.90 6.50
RHT 150619P00070000 P 06/19/15 70.0 7.60 8.10
RHT 150619P00072500 P 06/19/15 72.5 9.10 10.10
RHT 150619P00075000 P 06/19/15 75.0 10.30 12.20
RHT 150619P00077500 P 06/19/15 77.5 12.00 14.10
RHT 150619P00080000 P 06/19/15 80.0 14.60 16.20
RHT 150619P00085000 P 06/19/15 85.0 18.90 21.20
RHT 150619P00090000 P 06/19/15 90.0 23.40 25.80
RHT 150619P00095000 P 06/19/15 95.0 28.40 30.70
RHT 150619P00100000 P 06/19/15 100.0 33.40 36.40
RHT 150619P00105000 P 06/19/15 105.0 38.90 41.40
RHT 150918C00050000 C 09/18/15 50.0 15.70 17.60
RHT 150918C00055000 C 09/18/15 55.0 12.00 13.50
RHT 150918C00057500 C 09/18/15 57.5 10.30 11.70
RHT 150918C00060000 C 09/18/15 60.0 8.70 9.90
RHT 150918C00062500 C 09/18/15 62.5 7.20 7.80
RHT 150918C00065000 C 09/18/15 65.0 5.90 6.50
RHT 150918C00067500 C 09/18/15 67.5 4.80 5.30
RHT 150918C00070000 C 09/18/15 70.0 3.90 4.30
RHT 150918C00072500 C 09/18/15 72.5 3.00 3.50
RHT 150918C00075000 C 09/18/15 75.0 2.40 2.80
RHT 150918C00080000 C 09/18/15 80.0 1.35 1.85
RHT 150918C00085000 C 09/18/15 85.0 0.85 1.20
RHT 150918C00090000 C 09/18/15 90.0 0.40 0.75
RHT 150918P00050000 P 09/18/15 50.0 1.15 1.55
RHT 150918P00055000 P 09/18/15 55.0 2.05 2.50
RHT 150918P00057500 P 09/18/15 57.5 2.65 3.30
RHT 150918P00060000 P 09/18/15 60.0 3.50 4.10
RHT 150918P00062500 P 09/18/15 62.5 4.40 5.20
RHT 150918P00065000 P 09/18/15 65.0 5.60 6.40
RHT 150918P00067500 P 09/18/15 67.5 6.90 7.80
RHT 150918P00070000 P 09/18/15 70.0 8.50 9.40
RHT 150918P00072500 P 09/18/15 72.5 10.30 11.00
RHT 150918P00075000 P 09/18/15 75.0 12.20 12.90
RHT 150918P00080000 P 09/18/15 80.0 15.40 17.00
RHT 150918P00085000 P 09/18/15 85.0 19.70 21.30
RHT 150918P00090000 P 09/18/15 90.0 24.20 26.00
RHT 160115C00023000 C 01/15/16 23.0 41.00 43.80
RHT 160115C00025000 C 01/15/16 25.0 38.90 42.20
RHT 160115C00028000 C 01/15/16 28.0 36.60 38.90
RHT 160115C00030000 C 01/15/16 30.0 34.20 36.50
RHT 160115C00033000 C 01/15/16 33.0 31.80 33.60
RHT 160115C00035000 C 01/15/16 35.0 29.90 31.70
RHT 160115C00038000 C 01/15/16 38.0 26.80 28.90
RHT 160115C00040000 C 01/15/16 40.0 25.20 27.10
RHT 160115C00042000 C 01/15/16 42.0 23.40 25.30
RHT 160115C00045000 C 01/15/16 45.0 20.90 22.80
RHT 160115C00047000 C 01/15/16 47.0 19.20 21.10
RHT 160115C00050000 C 01/15/16 50.0 16.90 17.80
RHT 160115C00052500 C 01/15/16 52.5 15.00 15.70
RHT 160115C00055000 C 01/15/16 55.0 13.20 13.90
RHT 160115C00057500 C 01/15/16 57.5 11.60 12.30
RHT 160115C00060000 C 01/15/16 60.0 10.10 10.80
RHT 160115C00062500 C 01/15/16 62.5 8.80 9.40
RHT 160115C00065000 C 01/15/16 65.0 7.50 8.10
RHT 160115C00067500 C 01/15/16 67.5 6.40 7.00
RHT 160115C00070000 C 01/15/16 70.0 5.40 6.00
RHT 160115C00072500 C 01/15/16 72.5 4.50 5.10
RHT 160115C00075000 C 01/15/16 75.0 3.80 4.30
RHT 160115C00077500 C 01/15/16 77.5 3.10 3.70
RHT 160115C00080000 C 01/15/16 80.0 2.60 3.10
RHT 160115C00085000 C 01/15/16 85.0 1.75 2.20
RHT 160115C00090000 C 01/15/16 90.0 1.05 1.55
RHT 160115C00095000 C 01/15/16 95.0 0.60 1.10
RHT 160115C00100000 C 01/15/16 100.0 0.30 0.75
RHT 160115C00105000 C 01/15/16 105.0 0.15 0.55
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 0.05 0.30
RHT 160115P00033000 P 01/15/16 33.0 0.10 0.40
RHT 160115P00035000 P 01/15/16 35.0 0.20 0.55
RHT 160115P00038000 P 01/15/16 38.0 0.35 0.75
RHT 160115P00040000 P 01/15/16 40.0 0.50 0.90
RHT 160115P00042000 P 01/15/16 42.0 0.65 1.10
RHT 160115P00045000 P 01/15/16 45.0 1.00 1.40
RHT 160115P00047000 P 01/15/16 47.0 1.30 1.70
RHT 160115P00050000 P 01/15/16 50.0 1.90 2.30
RHT 160115P00052500 P 01/15/16 52.5 2.50 2.90
RHT 160115P00055000 P 01/15/16 55.0 3.30 3.70
RHT 160115P00057500 P 01/15/16 57.5 4.10 4.50
RHT 160115P00060000 P 01/15/16 60.0 5.10 5.50
RHT 160115P00062500 P 01/15/16 62.5 6.20 6.60
RHT 160115P00065000 P 01/15/16 65.0 7.40 7.90
RHT 160115P00067500 P 01/15/16 67.5 8.70 9.30
RHT 160115P00070000 P 01/15/16 70.0 10.20 10.80
RHT 160115P00072500 P 01/15/16 72.5 11.80 12.40
RHT 160115P00075000 P 01/15/16 75.0 13.60 14.20
RHT 160115P00077500 P 01/15/16 77.5 15.40 16.00
RHT 160115P00080000 P 01/15/16 80.0 17.30 18.00
RHT 160115P00085000 P 01/15/16 85.0 21.30 22.10
RHT 160115P00090000 P 01/15/16 90.0 24.70 26.60
RHT 160115P00095000 P 01/15/16 95.0 29.40 31.60
RHT 160115P00100000 P 01/15/16 100.0 34.10 36.60
RHT 160115P00105000 P 01/15/16 105.0 39.00 41.60
RHT 160318C00035000 C 03/18/16 35.0 29.50 32.50
RHT 160318C00040000 C 03/18/16 40.0 25.40 27.40
RHT 160318C00045000 C 03/18/16 45.0 20.90 23.10
RHT 160318C00050000 C 03/18/16 50.0 17.10 19.20
RHT 160318C00055000 C 03/18/16 55.0 13.80 15.50
RHT 160318C00060000 C 03/18/16 60.0 10.60 12.20
RHT 160318C00062500 C 03/18/16 62.5 9.00 10.70
RHT 160318C00065000 C 03/18/16 65.0 8.20 9.40
RHT 160318C00067500 C 03/18/16 67.5 7.00 8.20
RHT 160318C00070000 C 03/18/16 70.0 6.10 7.10
RHT 160318C00072500 C 03/18/16 72.5 5.20 6.20
RHT 160318C00075000 C 03/18/16 75.0 4.40 5.20
RHT 160318C00077500 C 03/18/16 77.5 3.50 4.50
RHT 160318C00080000 C 03/18/16 80.0 3.10 3.90
RHT 160318C00085000 C 03/18/16 85.0 2.00 2.80
RHT 160318C00090000 C 03/18/16 90.0 1.45 1.90
RHT 160318C00095000 C 03/18/16 95.0 0.95 1.40
RHT 160318C00100000 C 03/18/16 100.0 0.55 1.00
RHT 160318C00105000 C 03/18/16 105.0 0.30 0.75
RHT 160318P00035000 P 03/18/16 35.0 0.30 0.70
RHT 160318P00040000 P 03/18/16 40.0 0.65 1.05
RHT 160318P00045000 P 03/18/16 45.0 1.30 1.70
RHT 160318P00050000 P 03/18/16 50.0 2.20 2.70
RHT 160318P00055000 P 03/18/16 55.0 3.50 4.10
RHT 160318P00060000 P 03/18/16 60.0 5.30 6.00
RHT 160318P00062500 P 03/18/16 62.5 6.30 7.10
RHT 160318P00065000 P 03/18/16 65.0 7.50 8.40
RHT 160318P00067500 P 03/18/16 67.5 8.80 9.70
RHT 160318P00070000 P 03/18/16 70.0 10.20 11.20
RHT 160318P00072500 P 03/18/16 72.5 11.80 12.90
RHT 160318P00075000 P 03/18/16 75.0 13.30 14.60
RHT 160318P00077500 P 03/18/16 77.5 15.20 16.40
RHT 160318P00080000 P 03/18/16 80.0 16.90 18.30
RHT 160318P00085000 P 03/18/16 85.0 20.90 22.40
RHT 160318P00090000 P 03/18/16 90.0 25.10 26.80
RHT 160318P00095000 P 03/18/16 95.0 29.60 31.40
RHT 160318P00100000 P 03/18/16 100.0 33.90 36.10
RHT 160318P00105000 P 03/18/16 105.0 39.00 40.90
RHT 170120C00035000 C 01/20/17 35.0 30.80 33.40
RHT 170120C00040000 C 01/20/17 40.0 26.70 29.00
RHT 170120C00045000 C 01/20/17 45.0 22.80 24.60
RHT 170120C00050000 C 01/20/17 50.0 19.10 21.00
RHT 170120C00052500 C 01/20/17 52.5 17.80 19.40
RHT 170120C00055000 C 01/20/17 55.0 16.00 17.80
RHT 170120C00057500 C 01/20/17 57.5 14.80 16.30
RHT 170120C00060000 C 01/20/17 60.0 13.20 15.00
RHT 170120C00062500 C 01/20/17 62.5 12.10 13.70
RHT 170120C00065000 C 01/20/17 65.0 10.90 12.40
RHT 170120C00067500 C 01/20/17 67.5 9.80 11.30
RHT 170120C00070000 C 01/20/17 70.0 8.80 10.20
RHT 170120C00072500 C 01/20/17 72.5 7.90 9.20
RHT 170120C00075000 C 01/20/17 75.0 6.90 8.30
RHT 170120C00077500 C 01/20/17 77.5 6.10 7.50
RHT 170120C00080000 C 01/20/17 80.0 5.30 6.80
RHT 170120C00085000 C 01/20/17 85.0 4.20 5.40
RHT 170120C00090000 C 01/20/17 90.0 3.20 4.30
RHT 170120C00095000 C 01/20/17 95.0 2.70 3.50
RHT 170120C00100000 C 01/20/17 100.0 2.00 2.80
RHT 170120C00105000 C 01/20/17 105.0 1.50 2.10
RHT 170120P00035000 P 01/20/17 35.0 0.90 1.40
RHT 170120P00040000 P 01/20/17 40.0 1.55 2.05
RHT 170120P00045000 P 01/20/17 45.0 2.50 3.10
RHT 170120P00050000 P 01/20/17 50.0 3.70 4.50
RHT 170120P00052500 P 01/20/17 52.5 4.50 5.60
RHT 170120P00055000 P 01/20/17 55.0 5.40 6.40
RHT 170120P00057500 P 01/20/17 57.5 6.00 7.50
RHT 170120P00060000 P 01/20/17 60.0 7.40 8.60
RHT 170120P00062500 P 01/20/17 62.5 8.30 9.70
RHT 170120P00065000 P 01/20/17 65.0 9.80 11.00
RHT 170120P00067500 P 01/20/17 67.5 10.90 12.50
RHT 170120P00070000 P 01/20/17 70.0 12.50 13.80
RHT 170120P00072500 P 01/20/17 72.5 14.00 15.50
RHT 170120P00075000 P 01/20/17 75.0 15.60 17.30
RHT 170120P00077500 P 01/20/17 77.5 17.20 18.90
RHT 170120P00080000 P 01/20/17 80.0 19.00 20.50
RHT 170120P00085000 P 01/20/17 85.0 22.70 24.40
RHT 170120P00090000 P 01/20/17 90.0 26.80 28.40
RHT 170120P00095000 P 01/20/17 95.0 31.10 33.10
RHT 170120P00100000 P 01/20/17 100.0 35.50 37.60
RHT 170120P00105000 P 01/20/17 105.0 39.50 41.80

OPRA data is delayed 15 minutes.