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 (2015-05-15)Premium Content

Red Hat Inc (RHT)
As of Jul 28 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RHT 150821C00040000 C 08/21/15 40.0 36.40 39.00
RHT 150821C00045000 C 08/21/15 45.0 31.40 34.30
RHT 150821C00050000 C 08/21/15 50.0 26.60 29.80
RHT 150821C00055000 C 08/21/15 55.0 21.50 24.00
RHT 150821C00060000 C 08/21/15 60.0 16.80 19.00
RHT 150821C00065000 C 08/21/15 65.0 12.00 14.10
RHT 150821C00067500 C 08/21/15 67.5 9.40 11.50
RHT 150821C00070000 C 08/21/15 70.0 6.70 9.10
RHT 150821C00072500 C 08/21/15 72.5 4.60 6.70
RHT 150821C00075000 C 08/21/15 75.0 2.80 4.50
RHT 150821C00077500 C 08/21/15 77.5 2.35 2.70
RHT 150821C00080000 C 08/21/15 80.0 1.10 1.35
RHT 150821C00082500 C 08/21/15 82.5 0.40 0.65
RHT 150821C00085000 C 08/21/15 85.0 0.05 0.35
RHT 150821C00087500 C 08/21/15 87.5 0.00 0.20
RHT 150821C00090000 C 08/21/15 90.0 0.05 0.15
RHT 150821C00095000 C 08/21/15 95.0 0.00 0.30
RHT 150821C00100000 C 08/21/15 100.0 0.00 0.30
RHT 150821C00105000 C 08/21/15 105.0 0.00 0.30
RHT 150821C00110000 C 08/21/15 110.0 0.00 0.25
RHT 150821C00115000 C 08/21/15 115.0 0.00 0.25
RHT 150821P00040000 P 08/21/15 40.0 0.00 0.25
RHT 150821P00045000 P 08/21/15 45.0 0.00 0.25
RHT 150821P00050000 P 08/21/15 50.0 0.00 0.25
RHT 150821P00055000 P 08/21/15 55.0 0.00 0.30
RHT 150821P00060000 P 08/21/15 60.0 0.00 0.30
RHT 150821P00065000 P 08/21/15 65.0 0.00 0.30
RHT 150821P00067500 P 08/21/15 67.5 0.00 0.30
RHT 150821P00070000 P 08/21/15 70.0 0.10 0.40
RHT 150821P00072500 P 08/21/15 72.5 0.25 0.40
RHT 150821P00075000 P 08/21/15 75.0 0.55 0.70
RHT 150821P00077500 P 08/21/15 77.5 1.25 1.40
RHT 150821P00080000 P 08/21/15 80.0 2.45 2.70
RHT 150821P00082500 P 08/21/15 82.5 4.20 5.10
RHT 150821P00085000 P 08/21/15 85.0 6.30 7.60
RHT 150821P00087500 P 08/21/15 87.5 8.60 10.60
RHT 150821P00090000 P 08/21/15 90.0 11.10 12.60
RHT 150821P00095000 P 08/21/15 95.0 16.00 18.00
RHT 150821P00100000 P 08/21/15 100.0 21.10 22.60
RHT 150821P00105000 P 08/21/15 105.0 26.10 27.60
RHT 150821P00110000 P 08/21/15 110.0 31.10 32.60
RHT 150821P00115000 P 08/21/15 115.0 35.70 37.60
RHT 150918C00040000 C 09/18/15 40.0 36.40 39.10
RHT 150918C00045000 C 09/18/15 45.0 31.40 34.10
RHT 150918C00050000 C 09/18/15 50.0 26.50 29.30
RHT 150918C00055000 C 09/18/15 55.0 21.40 24.00
RHT 150918C00057500 C 09/18/15 57.5 19.00 21.60
RHT 150918C00060000 C 09/18/15 60.0 16.60 19.10
RHT 150918C00062500 C 09/18/15 62.5 14.20 16.70
RHT 150918C00065000 C 09/18/15 65.0 11.80 14.90
RHT 150918C00067500 C 09/18/15 67.5 9.60 12.00
RHT 150918C00070000 C 09/18/15 70.0 7.60 9.80
RHT 150918C00072500 C 09/18/15 72.5 5.60 7.70
RHT 150918C00075000 C 09/18/15 75.0 4.10 5.90
RHT 150918C00077500 C 09/18/15 77.5 2.85 4.30
RHT 150918C00080000 C 09/18/15 80.0 2.60 3.00
RHT 150918C00082500 C 09/18/15 82.5 1.30 2.00
RHT 150918C00085000 C 09/18/15 85.0 0.60 1.25
RHT 150918C00087500 C 09/18/15 87.5 0.35 0.75
RHT 150918C00090000 C 09/18/15 90.0 0.35 0.50
RHT 150918C00095000 C 09/18/15 95.0 0.00 0.35
RHT 150918C00100000 C 09/18/15 100.0 0.00 0.30
RHT 150918P00040000 P 09/18/15 40.0 0.00 0.30
RHT 150918P00045000 P 09/18/15 45.0 0.00 0.30
RHT 150918P00050000 P 09/18/15 50.0 0.00 0.30
RHT 150918P00055000 P 09/18/15 55.0 0.00 0.30
RHT 150918P00057500 P 09/18/15 57.5 0.00 0.30
RHT 150918P00060000 P 09/18/15 60.0 0.00 0.35
RHT 150918P00062500 P 09/18/15 62.5 0.05 0.45
RHT 150918P00065000 P 09/18/15 65.0 0.10 0.60
RHT 150918P00067500 P 09/18/15 67.5 0.35 0.70
RHT 150918P00070000 P 09/18/15 70.0 0.65 1.00
RHT 150918P00072500 P 09/18/15 72.5 1.10 1.80
RHT 150918P00075000 P 09/18/15 75.0 1.75 2.70
RHT 150918P00077500 P 09/18/15 77.5 2.65 3.40
RHT 150918P00080000 P 09/18/15 80.0 3.80 4.50
RHT 150918P00082500 P 09/18/15 82.5 5.30 7.30
RHT 150918P00085000 P 09/18/15 85.0 7.10 9.30
RHT 150918P00087500 P 09/18/15 87.5 8.90 11.50
RHT 150918P00090000 P 09/18/15 90.0 11.20 13.90
RHT 150918P00095000 P 09/18/15 95.0 15.80 18.70
RHT 150918P00100000 P 09/18/15 100.0 21.10 23.60
RHT 151218C00040000 C 12/18/15 40.0 36.40 39.40
RHT 151218C00045000 C 12/18/15 45.0 31.50 34.30
RHT 151218C00050000 C 12/18/15 50.0 26.50 30.10
RHT 151218C00055000 C 12/18/15 55.0 21.90 24.40
RHT 151218C00060000 C 12/18/15 60.0 17.20 19.80
RHT 151218C00065000 C 12/18/15 65.0 12.90 15.60
RHT 151218C00067500 C 12/18/15 67.5 11.20 13.40
RHT 151218C00070000 C 12/18/15 70.0 9.40 11.50
RHT 151218C00072500 C 12/18/15 72.5 7.80 9.70
RHT 151218C00075000 C 12/18/15 75.0 6.30 7.90
RHT 151218C00077500 C 12/18/15 77.5 5.10 6.40
RHT 151218C00080000 C 12/18/15 80.0 4.50 5.20
RHT 151218C00082500 C 12/18/15 82.5 3.50 4.10
RHT 151218C00085000 C 12/18/15 85.0 2.60 3.20
RHT 151218C00087500 C 12/18/15 87.5 1.90 2.60
RHT 151218C00090000 C 12/18/15 90.0 1.05 1.85
RHT 151218C00095000 C 12/18/15 95.0 0.65 1.05
RHT 151218C00100000 C 12/18/15 100.0 0.25 0.60
RHT 151218C00105000 C 12/18/15 105.0 0.05 0.50
RHT 151218C00110000 C 12/18/15 110.0 0.05 0.45
RHT 151218P00040000 P 12/18/15 40.0 0.00 0.45
RHT 151218P00045000 P 12/18/15 45.0 0.00 0.45
RHT 151218P00050000 P 12/18/15 50.0 0.00 0.50
RHT 151218P00055000 P 12/18/15 55.0 0.10 0.60
RHT 151218P00060000 P 12/18/15 60.0 0.50 0.95
RHT 151218P00065000 P 12/18/15 65.0 1.15 1.60
RHT 151218P00067500 P 12/18/15 67.5 1.55 2.15
RHT 151218P00070000 P 12/18/15 70.0 2.10 2.60
RHT 151218P00072500 P 12/18/15 72.5 2.80 3.40
RHT 151218P00075000 P 12/18/15 75.0 3.60 4.30
RHT 151218P00077500 P 12/18/15 77.5 4.70 5.40
RHT 151218P00080000 P 12/18/15 80.0 5.90 6.70
RHT 151218P00082500 P 12/18/15 82.5 7.20 8.40
RHT 151218P00085000 P 12/18/15 85.0 8.70 10.80
RHT 151218P00087500 P 12/18/15 87.5 10.70 13.00
RHT 151218P00090000 P 12/18/15 90.0 12.30 14.90
RHT 151218P00095000 P 12/18/15 95.0 16.50 19.50
RHT 151218P00100000 P 12/18/15 100.0 21.00 23.80
RHT 151218P00105000 P 12/18/15 105.0 25.30 28.80
RHT 151218P00110000 P 12/18/15 110.0 31.00 33.60
RHT 160115C00023000 C 01/15/16 23.0 55.00 56.40
RHT 160115C00025000 C 01/15/16 25.0 53.00 54.20
RHT 160115C00028000 C 01/15/16 28.0 50.00 51.40
RHT 160115C00030000 C 01/15/16 30.0 48.00 49.40
RHT 160115C00033000 C 01/15/16 33.0 44.80 46.10
RHT 160115C00035000 C 01/15/16 35.0 43.50 44.10
RHT 160115C00038000 C 01/15/16 38.0 40.00 41.20
RHT 160115C00040000 C 01/15/16 40.0 38.50 39.10
RHT 160115C00042000 C 01/15/16 42.0 36.60 37.10
RHT 160115C00045000 C 01/15/16 45.0 33.60 34.10
RHT 160115C00047000 C 01/15/16 47.0 31.60 32.30
RHT 160115C00050000 C 01/15/16 50.0 28.70 29.30
RHT 160115C00052500 C 01/15/16 52.5 26.20 27.00
RHT 160115C00055000 C 01/15/16 55.0 23.90 24.50
RHT 160115C00057500 C 01/15/16 57.5 21.50 22.20
RHT 160115C00060000 C 01/15/16 60.0 19.30 19.90
RHT 160115C00062500 C 01/15/16 62.5 17.00 17.70
RHT 160115C00065000 C 01/15/16 65.0 14.90 15.60
RHT 160115C00067500 C 01/15/16 67.5 12.90 13.90
RHT 160115C00070000 C 01/15/16 70.0 11.10 11.70
RHT 160115C00072500 C 01/15/16 72.5 9.30 10.30
RHT 160115C00075000 C 01/15/16 75.0 7.80 8.40
RHT 160115C00077500 C 01/15/16 77.5 6.40 7.00
RHT 160115C00080000 C 01/15/16 80.0 5.20 5.70
RHT 160115C00082500 C 01/15/16 82.5 4.10 4.60
RHT 160115C00085000 C 01/15/16 85.0 3.20 3.70
RHT 160115C00087500 C 01/15/16 87.5 2.40 2.90
RHT 160115C00090000 C 01/15/16 90.0 1.85 2.25
RHT 160115C00095000 C 01/15/16 95.0 1.00 1.35
RHT 160115C00100000 C 01/15/16 100.0 0.50 0.85
RHT 160115C00105000 C 01/15/16 105.0 0.25 0.50
RHT 160115C00110000 C 01/15/16 110.0 0.10 0.40
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 0.05
RHT 160115P00033000 P 01/15/16 33.0 0.00 0.05
RHT 160115P00035000 P 01/15/16 35.0 0.00 0.10
RHT 160115P00038000 P 01/15/16 38.0 0.00 0.10
RHT 160115P00040000 P 01/15/16 40.0 0.00 1.90
RHT 160115P00042000 P 01/15/16 42.0 0.00 0.15
RHT 160115P00045000 P 01/15/16 45.0 0.00 0.20
RHT 160115P00047000 P 01/15/16 47.0 0.05 0.25
RHT 160115P00050000 P 01/15/16 50.0 0.10 0.40
RHT 160115P00052500 P 01/15/16 52.5 0.20 0.50
RHT 160115P00055000 P 01/15/16 55.0 0.30 0.65
RHT 160115P00057500 P 01/15/16 57.5 0.50 0.85
RHT 160115P00060000 P 01/15/16 60.0 0.70 1.10
RHT 160115P00062500 P 01/15/16 62.5 1.00 1.50
RHT 160115P00065000 P 01/15/16 65.0 1.45 1.90
RHT 160115P00067500 P 01/15/16 67.5 1.95 2.20
RHT 160115P00070000 P 01/15/16 70.0 2.55 2.90
RHT 160115P00072500 P 01/15/16 72.5 3.30 3.70
RHT 160115P00075000 P 01/15/16 75.0 4.20 4.70
RHT 160115P00077500 P 01/15/16 77.5 5.30 5.80
RHT 160115P00080000 P 01/15/16 80.0 6.60 7.00
RHT 160115P00082500 P 01/15/16 82.5 8.00 8.60
RHT 160115P00085000 P 01/15/16 85.0 9.40 10.20
RHT 160115P00087500 P 01/15/16 87.5 11.20 12.00
RHT 160115P00090000 P 01/15/16 90.0 13.10 13.90
RHT 160115P00095000 P 01/15/16 95.0 17.10 17.90
RHT 160115P00100000 P 01/15/16 100.0 21.70 22.30
RHT 160115P00105000 P 01/15/16 105.0 26.30 26.90
RHT 160115P00110000 P 01/15/16 110.0 31.20 33.00
RHT 160318C00035000 C 03/18/16 35.0 41.50 45.00
RHT 160318C00040000 C 03/18/16 40.0 36.60 39.70
RHT 160318C00045000 C 03/18/16 45.0 31.70 35.00
RHT 160318C00050000 C 03/18/16 50.0 26.90 29.60
RHT 160318C00055000 C 03/18/16 55.0 22.20 25.10
RHT 160318C00057500 C 03/18/16 57.5 20.00 22.60
RHT 160318C00060000 C 03/18/16 60.0 18.10 20.40
RHT 160318C00062500 C 03/18/16 62.5 15.90 18.30
RHT 160318C00065000 C 03/18/16 65.0 14.10 16.40
RHT 160318C00067500 C 03/18/16 67.5 12.30 14.30
RHT 160318C00070000 C 03/18/16 70.0 10.60 12.60
RHT 160318C00072500 C 03/18/16 72.5 8.80 10.70
RHT 160318C00075000 C 03/18/16 75.0 7.60 9.20
RHT 160318C00077500 C 03/18/16 77.5 6.40 7.80
RHT 160318C00080000 C 03/18/16 80.0 5.30 6.50
RHT 160318C00082500 C 03/18/16 82.5 4.30 5.40
RHT 160318C00085000 C 03/18/16 85.0 3.40 4.50
RHT 160318C00087500 C 03/18/16 87.5 2.75 3.60
RHT 160318C00090000 C 03/18/16 90.0 2.20 3.10
RHT 160318C00095000 C 03/18/16 95.0 1.35 1.95
RHT 160318C00100000 C 03/18/16 100.0 0.75 1.20
RHT 160318C00105000 C 03/18/16 105.0 0.35 0.80
RHT 160318C00110000 C 03/18/16 110.0 0.10 0.50
RHT 160318C00115000 C 03/18/16 115.0 0.00 0.50
RHT 160318C00120000 C 03/18/16 120.0 0.00 0.50
RHT 160318P00035000 P 03/18/16 35.0 0.00 0.45
RHT 160318P00040000 P 03/18/16 40.0 0.00 0.50
RHT 160318P00045000 P 03/18/16 45.0 0.00 0.50
RHT 160318P00050000 P 03/18/16 50.0 0.15 0.60
RHT 160318P00055000 P 03/18/16 55.0 0.50 0.95
RHT 160318P00057500 P 03/18/16 57.5 0.75 1.20
RHT 160318P00060000 P 03/18/16 60.0 1.00 1.50
RHT 160318P00062500 P 03/18/16 62.5 1.40 1.90
RHT 160318P00065000 P 03/18/16 65.0 1.85 2.30
RHT 160318P00067500 P 03/18/16 67.5 2.40 2.80
RHT 160318P00070000 P 03/18/16 70.0 3.00 3.50
RHT 160318P00072500 P 03/18/16 72.5 3.80 4.40
RHT 160318P00075000 P 03/18/16 75.0 4.70 5.40
RHT 160318P00077500 P 03/18/16 77.5 5.80 6.50
RHT 160318P00080000 P 03/18/16 80.0 7.00 7.70
RHT 160318P00082500 P 03/18/16 82.5 8.30 9.10
RHT 160318P00085000 P 03/18/16 85.0 9.90 11.90
RHT 160318P00087500 P 03/18/16 87.5 11.80 13.80
RHT 160318P00090000 P 03/18/16 90.0 13.40 15.90
RHT 160318P00095000 P 03/18/16 95.0 17.40 19.80
RHT 160318P00100000 P 03/18/16 100.0 21.60 24.50
RHT 160318P00105000 P 03/18/16 105.0 26.20 28.90
RHT 160318P00110000 P 03/18/16 110.0 31.00 33.90
RHT 160318P00115000 P 03/18/16 115.0 35.80 38.70
RHT 160318P00120000 P 03/18/16 120.0 40.30 43.60
RHT 170120C00035000 C 01/20/17 35.0 43.00 46.00
RHT 170120C00040000 C 01/20/17 40.0 38.30 40.20
RHT 170120C00045000 C 01/20/17 45.0 33.50 35.80
RHT 170120C00050000 C 01/20/17 50.0 29.10 31.50
RHT 170120C00052500 C 01/20/17 52.5 27.00 29.50
RHT 170120C00055000 C 01/20/17 55.0 24.90 27.70
RHT 170120C00057500 C 01/20/17 57.5 23.10 25.70
RHT 170120C00060000 C 01/20/17 60.0 21.20 23.60
RHT 170120C00062500 C 01/20/17 62.5 19.30 22.20
RHT 170120C00065000 C 01/20/17 65.0 17.70 20.60
RHT 170120C00067500 C 01/20/17 67.5 16.00 19.10
RHT 170120C00070000 C 01/20/17 70.0 14.50 17.50
RHT 170120C00072500 C 01/20/17 72.5 13.10 15.60
RHT 170120C00075000 C 01/20/17 75.0 11.70 13.60
RHT 170120C00077500 C 01/20/17 77.5 10.40 12.40
RHT 170120C00080000 C 01/20/17 80.0 9.30 11.10
RHT 170120C00082500 C 01/20/17 82.5 8.20 10.20
RHT 170120C00085000 C 01/20/17 85.0 7.20 9.10
RHT 170120C00087500 C 01/20/17 87.5 6.30 8.30
RHT 170120C00090000 C 01/20/17 90.0 5.50 7.40
RHT 170120C00095000 C 01/20/17 95.0 4.30 5.80
RHT 170120C00100000 C 01/20/17 100.0 3.10 4.70
RHT 170120C00105000 C 01/20/17 105.0 2.25 3.70
RHT 170120C00110000 C 01/20/17 110.0 1.80 2.70
RHT 170120C00115000 C 01/20/17 115.0 1.25 2.25
RHT 170120P00035000 P 01/20/17 35.0 0.00 0.65
RHT 170120P00040000 P 01/20/17 40.0 0.15 1.05
RHT 170120P00045000 P 01/20/17 45.0 0.55 1.45
RHT 170120P00050000 P 01/20/17 50.0 1.15 2.15
RHT 170120P00052500 P 01/20/17 52.5 1.60 2.45
RHT 170120P00055000 P 01/20/17 55.0 2.00 2.95
RHT 170120P00057500 P 01/20/17 57.5 2.35 3.80
RHT 170120P00060000 P 01/20/17 60.0 2.95 4.50
RHT 170120P00062500 P 01/20/17 62.5 3.60 5.20
RHT 170120P00065000 P 01/20/17 65.0 4.40 5.70
RHT 170120P00067500 P 01/20/17 67.5 5.20 6.90
RHT 170120P00070000 P 01/20/17 70.0 6.20 7.90
RHT 170120P00072500 P 01/20/17 72.5 7.30 8.60
RHT 170120P00075000 P 01/20/17 75.0 8.50 9.80
RHT 170120P00077500 P 01/20/17 77.5 9.70 11.40
RHT 170120P00080000 P 01/20/17 80.0 10.90 12.70
RHT 170120P00082500 P 01/20/17 82.5 12.40 14.00
RHT 170120P00085000 P 01/20/17 85.0 13.90 15.60
RHT 170120P00087500 P 01/20/17 87.5 15.00 17.20
RHT 170120P00090000 P 01/20/17 90.0 16.70 18.80
RHT 170120P00095000 P 01/20/17 95.0 20.30 22.40
RHT 170120P00100000 P 01/20/17 100.0 24.10 26.20
RHT 170120P00105000 P 01/20/17 105.0 28.20 30.30
RHT 170120P00110000 P 01/20/17 110.0 32.60 34.40
RHT 170120P00115000 P 01/20/17 115.0 37.20 38.80

OPRA data is delayed 15 minutes.