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 (2015-08-14)Premium Content

Red Hat Inc (RHT)
As of Aug 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RHT 150918C00040000 C 09/18/15 40.0 31.80 33.80
RHT 150918C00045000 C 09/18/15 45.0 26.40 29.00
RHT 150918C00050000 C 09/18/15 50.0 21.80 23.80
RHT 150918C00055000 C 09/18/15 55.0 16.80 18.90
RHT 150918C00057500 C 09/18/15 57.5 14.40 16.40
RHT 150918C00060000 C 09/18/15 60.0 11.60 14.00
RHT 150918C00062500 C 09/18/15 62.5 9.70 11.70
RHT 150918C00065000 C 09/18/15 65.0 7.60 9.40
RHT 150918C00067500 C 09/18/15 67.5 5.60 7.30
RHT 150918C00070000 C 09/18/15 70.0 3.90 4.40
RHT 150918C00072500 C 09/18/15 72.5 2.65 3.00
RHT 150918C00075000 C 09/18/15 75.0 1.65 1.90
RHT 150918C00077500 C 09/18/15 77.5 0.90 1.10
RHT 150918C00080000 C 09/18/15 80.0 0.40 0.80
RHT 150918C00082500 C 09/18/15 82.5 0.15 0.50
RHT 150918C00085000 C 09/18/15 85.0 0.10 0.35
RHT 150918C00087500 C 09/18/15 87.5 0.00 0.50
RHT 150918C00090000 C 09/18/15 90.0 0.05 0.30
RHT 150918C00095000 C 09/18/15 95.0 0.00 0.45
RHT 150918C00100000 C 09/18/15 100.0 0.00 0.40
RHT 150918P00040000 P 09/18/15 40.0 0.00 0.50
RHT 150918P00045000 P 09/18/15 45.0 0.00 0.50
RHT 150918P00050000 P 09/18/15 50.0 0.00 0.50
RHT 150918P00055000 P 09/18/15 55.0 0.00 0.50
RHT 150918P00057500 P 09/18/15 57.5 0.00 0.50
RHT 150918P00060000 P 09/18/15 60.0 0.05 0.55
RHT 150918P00062500 P 09/18/15 62.5 0.20 0.65
RHT 150918P00065000 P 09/18/15 65.0 0.50 0.90
RHT 150918P00067500 P 09/18/15 67.5 1.10 1.40
RHT 150918P00070000 P 09/18/15 70.0 1.80 2.20
RHT 150918P00072500 P 09/18/15 72.5 2.95 3.20
RHT 150918P00075000 P 09/18/15 75.0 3.90 4.90
RHT 150918P00077500 P 09/18/15 77.5 5.10 6.70
RHT 150918P00080000 P 09/18/15 80.0 6.90 8.70
RHT 150918P00082500 P 09/18/15 82.5 8.80 11.10
RHT 150918P00085000 P 09/18/15 85.0 11.40 13.40
RHT 150918P00087500 P 09/18/15 87.5 13.80 16.20
RHT 150918P00090000 P 09/18/15 90.0 16.30 18.70
RHT 150918P00095000 P 09/18/15 95.0 21.20 23.60
RHT 150918P00100000 P 09/18/15 100.0 26.20 28.40
RHT 151016C00040000 C 10/16/15 40.0 31.80 33.80
RHT 151016C00045000 C 10/16/15 45.0 26.60 28.90
RHT 151016C00050000 C 10/16/15 50.0 21.70 24.00
RHT 151016C00055000 C 10/16/15 55.0 17.10 19.20
RHT 151016C00060000 C 10/16/15 60.0 12.30 14.60
RHT 151016C00065000 C 10/16/15 65.0 8.60 10.40
RHT 151016C00067500 C 10/16/15 67.5 6.90 8.40
RHT 151016C00070000 C 10/16/15 70.0 5.30 5.80
RHT 151016C00072500 C 10/16/15 72.5 4.00 4.50
RHT 151016C00075000 C 10/16/15 75.0 3.00 3.30
RHT 151016C00077500 C 10/16/15 77.5 2.00 2.30
RHT 151016C00080000 C 10/16/15 80.0 1.30 1.60
RHT 151016C00082500 C 10/16/15 82.5 0.35 1.60
RHT 151016C00085000 C 10/16/15 85.0 0.45 0.70
RHT 151016C00090000 C 10/16/15 90.0 0.15 0.30
RHT 151016C00095000 C 10/16/15 95.0 0.00 0.20
RHT 151016C00100000 C 10/16/15 100.0 0.00 0.50
RHT 151016C00105000 C 10/16/15 105.0 0.00 0.45
RHT 151016C00110000 C 10/16/15 110.0 0.00 0.45
RHT 151016P00040000 P 10/16/15 40.0 0.00 0.50
RHT 151016P00045000 P 10/16/15 45.0 0.00 0.50
RHT 151016P00050000 P 10/16/15 50.0 0.00 0.50
RHT 151016P00055000 P 10/16/15 55.0 0.15 0.60
RHT 151016P00060000 P 10/16/15 60.0 0.70 0.90
RHT 151016P00065000 P 10/16/15 65.0 1.60 1.85
RHT 151016P00067500 P 10/16/15 67.5 2.30 2.60
RHT 151016P00070000 P 10/16/15 70.0 3.20 3.50
RHT 151016P00072500 P 10/16/15 72.5 4.30 4.70
RHT 151016P00075000 P 10/16/15 75.0 5.00 6.10
RHT 151016P00077500 P 10/16/15 77.5 6.40 7.70
RHT 151016P00080000 P 10/16/15 80.0 8.10 9.60
RHT 151016P00082500 P 10/16/15 82.5 8.70 12.10
RHT 151016P00085000 P 10/16/15 85.0 11.90 13.80
RHT 151016P00090000 P 10/16/15 90.0 16.50 19.30
RHT 151016P00095000 P 10/16/15 95.0 21.30 23.70
RHT 151016P00100000 P 10/16/15 100.0 26.20 28.60
RHT 151016P00105000 P 10/16/15 105.0 31.20 33.80
RHT 151016P00110000 P 10/16/15 110.0 36.00 38.40
RHT 151218C00040000 C 12/18/15 40.0 31.50 34.20
RHT 151218C00045000 C 12/18/15 45.0 26.80 29.60
RHT 151218C00050000 C 12/18/15 50.0 21.80 24.30
RHT 151218C00055000 C 12/18/15 55.0 17.60 19.70
RHT 151218C00060000 C 12/18/15 60.0 13.60 15.40
RHT 151218C00065000 C 12/18/15 65.0 9.80 11.40
RHT 151218C00067500 C 12/18/15 67.5 8.30 9.70
RHT 151218C00070000 C 12/18/15 70.0 6.80 7.70
RHT 151218C00072500 C 12/18/15 72.5 5.50 6.10
RHT 151218C00075000 C 12/18/15 75.0 4.40 4.90
RHT 151218C00077500 C 12/18/15 77.5 3.40 3.90
RHT 151218C00080000 C 12/18/15 80.0 2.70 3.00
RHT 151218C00082500 C 12/18/15 82.5 2.05 2.35
RHT 151218C00085000 C 12/18/15 85.0 1.50 1.80
RHT 151218C00087500 C 12/18/15 87.5 1.05 1.45
RHT 151218C00090000 C 12/18/15 90.0 0.80 1.05
RHT 151218C00095000 C 12/18/15 95.0 0.30 0.70
RHT 151218C00100000 C 12/18/15 100.0 0.10 0.55
RHT 151218C00105000 C 12/18/15 105.0 0.00 0.50
RHT 151218C00110000 C 12/18/15 110.0 0.00 0.50
RHT 151218P00040000 P 12/18/15 40.0 0.00 0.50
RHT 151218P00045000 P 12/18/15 45.0 0.05 0.50
RHT 151218P00050000 P 12/18/15 50.0 0.20 0.70
RHT 151218P00055000 P 12/18/15 55.0 0.75 1.10
RHT 151218P00060000 P 12/18/15 60.0 1.35 1.80
RHT 151218P00065000 P 12/18/15 65.0 2.35 3.10
RHT 151218P00067500 P 12/18/15 67.5 3.20 4.00
RHT 151218P00070000 P 12/18/15 70.0 4.30 5.00
RHT 151218P00072500 P 12/18/15 72.5 5.50 6.30
RHT 151218P00075000 P 12/18/15 75.0 7.10 7.60
RHT 151218P00077500 P 12/18/15 77.5 7.80 9.20
RHT 151218P00080000 P 12/18/15 80.0 9.30 10.90
RHT 151218P00082500 P 12/18/15 82.5 10.90 13.10
RHT 151218P00085000 P 12/18/15 85.0 12.80 15.00
RHT 151218P00087500 P 12/18/15 87.5 15.00 17.10
RHT 151218P00090000 P 12/18/15 90.0 17.10 19.10
RHT 151218P00095000 P 12/18/15 95.0 21.60 24.10
RHT 151218P00100000 P 12/18/15 100.0 26.30 28.50
RHT 151218P00105000 P 12/18/15 105.0 31.20 33.60
RHT 151218P00110000 P 12/18/15 110.0 36.10 38.80
RHT 160115C00023000 C 01/15/16 23.0 49.00 50.40
RHT 160115C00025000 C 01/15/16 25.0 47.00 48.40
RHT 160115C00028000 C 01/15/16 28.0 44.00 44.70
RHT 160115C00030000 C 01/15/16 30.0 42.00 42.70
RHT 160115C00033000 C 01/15/16 33.0 39.00 39.80
RHT 160115C00035000 C 01/15/16 35.0 37.00 37.80
RHT 160115C00038000 C 01/15/16 38.0 34.00 34.90
RHT 160115C00040000 C 01/15/16 40.0 32.10 32.90
RHT 160115C00042000 C 01/15/16 42.0 30.10 31.10
RHT 160115C00045000 C 01/15/16 45.0 27.10 28.10
RHT 160115C00047000 C 01/15/16 47.0 25.20 26.40
RHT 160115C00050000 C 01/15/16 50.0 22.40 23.40
RHT 160115C00052500 C 01/15/16 52.5 20.10 21.10
RHT 160115C00055000 C 01/15/16 55.0 18.00 18.90
RHT 160115C00057500 C 01/15/16 57.5 15.70 16.80
RHT 160115C00060000 C 01/15/16 60.0 13.70 14.80
RHT 160115C00062500 C 01/15/16 62.5 11.90 12.90
RHT 160115C00065000 C 01/15/16 65.0 10.20 11.10
RHT 160115C00067500 C 01/15/16 67.5 8.60 9.40
RHT 160115C00070000 C 01/15/16 70.0 7.30 7.90
RHT 160115C00072500 C 01/15/16 72.5 6.00 6.60
RHT 160115C00075000 C 01/15/16 75.0 4.90 5.50
RHT 160115C00077500 C 01/15/16 77.5 3.90 4.50
RHT 160115C00080000 C 01/15/16 80.0 3.00 3.60
RHT 160115C00082500 C 01/15/16 82.5 2.40 2.95
RHT 160115C00085000 C 01/15/16 85.0 1.90 2.45
RHT 160115C00087500 C 01/15/16 87.5 1.45 1.95
RHT 160115C00090000 C 01/15/16 90.0 1.10 1.55
RHT 160115C00095000 C 01/15/16 95.0 0.60 1.00
RHT 160115C00100000 C 01/15/16 100.0 0.20 0.65
RHT 160115C00105000 C 01/15/16 105.0 0.00 0.45
RHT 160115C00110000 C 01/15/16 110.0 0.00 0.30
RHT 160115P00023000 P 01/15/16 23.0 0.00 0.10
RHT 160115P00025000 P 01/15/16 25.0 0.00 0.10
RHT 160115P00028000 P 01/15/16 28.0 0.00 0.10
RHT 160115P00030000 P 01/15/16 30.0 0.00 0.15
RHT 160115P00033000 P 01/15/16 33.0 0.00 0.15
RHT 160115P00035000 P 01/15/16 35.0 0.00 0.20
RHT 160115P00038000 P 01/15/16 38.0 0.00 0.25
RHT 160115P00040000 P 01/15/16 40.0 0.00 0.35
RHT 160115P00042000 P 01/15/16 42.0 0.05 0.40
RHT 160115P00045000 P 01/15/16 45.0 0.10 0.55
RHT 160115P00047000 P 01/15/16 47.0 0.20 0.65
RHT 160115P00050000 P 01/15/16 50.0 0.45 0.85
RHT 160115P00052500 P 01/15/16 52.5 0.70 1.05
RHT 160115P00055000 P 01/15/16 55.0 0.85 1.30
RHT 160115P00057500 P 01/15/16 57.5 1.15 1.65
RHT 160115P00060000 P 01/15/16 60.0 1.65 2.15
RHT 160115P00062500 P 01/15/16 62.5 2.15 2.80
RHT 160115P00065000 P 01/15/16 65.0 2.80 3.60
RHT 160115P00067500 P 01/15/16 67.5 3.70 4.50
RHT 160115P00070000 P 01/15/16 70.0 5.00 5.60
RHT 160115P00072500 P 01/15/16 72.5 6.00 6.80
RHT 160115P00075000 P 01/15/16 75.0 7.50 8.20
RHT 160115P00077500 P 01/15/16 77.5 8.80 9.70
RHT 160115P00080000 P 01/15/16 80.0 10.40 11.40
RHT 160115P00082500 P 01/15/16 82.5 12.20 13.20
RHT 160115P00085000 P 01/15/16 85.0 14.20 15.10
RHT 160115P00087500 P 01/15/16 87.5 16.20 17.20
RHT 160115P00090000 P 01/15/16 90.0 18.40 19.40
RHT 160115P00095000 P 01/15/16 95.0 23.00 23.80
RHT 160115P00100000 P 01/15/16 100.0 27.70 28.50
RHT 160115P00105000 P 01/15/16 105.0 32.50 33.20
RHT 160115P00110000 P 01/15/16 110.0 37.50 38.10
RHT 160318C00035000 C 03/18/16 35.0 36.50 39.30
RHT 160318C00040000 C 03/18/16 40.0 31.70 34.50
RHT 160318C00045000 C 03/18/16 45.0 26.80 29.60
RHT 160318C00050000 C 03/18/16 50.0 22.40 25.00
RHT 160318C00055000 C 03/18/16 55.0 18.50 20.60
RHT 160318C00057500 C 03/18/16 57.5 16.50 18.70
RHT 160318C00060000 C 03/18/16 60.0 14.60 16.70
RHT 160318C00062500 C 03/18/16 62.5 12.80 14.60
RHT 160318C00065000 C 03/18/16 65.0 11.00 12.80
RHT 160318C00067500 C 03/18/16 67.5 9.50 11.10
RHT 160318C00070000 C 03/18/16 70.0 8.10 9.70
RHT 160318C00072500 C 03/18/16 72.5 6.90 8.30
RHT 160318C00075000 C 03/18/16 75.0 5.90 6.30
RHT 160318C00077500 C 03/18/16 77.5 4.80 5.40
RHT 160318C00080000 C 03/18/16 80.0 3.90 4.50
RHT 160318C00082500 C 03/18/16 82.5 3.10 3.80
RHT 160318C00085000 C 03/18/16 85.0 2.50 3.20
RHT 160318C00087500 C 03/18/16 87.5 2.00 2.60
RHT 160318C00090000 C 03/18/16 90.0 1.60 2.15
RHT 160318C00095000 C 03/18/16 95.0 0.90 1.45
RHT 160318C00100000 C 03/18/16 100.0 0.45 0.95
RHT 160318C00105000 C 03/18/16 105.0 0.20 0.65
RHT 160318C00110000 C 03/18/16 110.0 0.00 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 0.50
RHT 160318P00040000 P 03/18/16 40.0 0.00 0.40
RHT 160318P00045000 P 03/18/16 45.0 0.20 0.90
RHT 160318P00050000 P 03/18/16 50.0 0.60 2.35
RHT 160318P00055000 P 03/18/16 55.0 1.25 1.75
RHT 160318P00057500 P 03/18/16 57.5 1.65 2.20
RHT 160318P00060000 P 03/18/16 60.0 2.10 2.75
RHT 160318P00062500 P 03/18/16 62.5 2.70 3.50
RHT 160318P00065000 P 03/18/16 65.0 3.40 4.30
RHT 160318P00067500 P 03/18/16 67.5 4.50 5.30
RHT 160318P00070000 P 03/18/16 70.0 5.50 6.40
RHT 160318P00072500 P 03/18/16 72.5 6.90 7.60
RHT 160318P00075000 P 03/18/16 75.0 8.20 8.90
RHT 160318P00077500 P 03/18/16 77.5 9.30 10.50
RHT 160318P00080000 P 03/18/16 80.0 10.30 12.10
RHT 160318P00082500 P 03/18/16 82.5 12.00 14.50
RHT 160318P00085000 P 03/18/16 85.0 13.90 15.70
RHT 160318P00087500 P 03/18/16 87.5 15.80 17.70
RHT 160318P00090000 P 03/18/16 90.0 17.80 19.80
RHT 160318P00095000 P 03/18/16 95.0 22.00 24.10
RHT 160318P00100000 P 03/18/16 100.0 26.60 29.20
RHT 160318P00105000 P 03/18/16 105.0 31.40 33.70
RHT 160318P00110000 P 03/18/16 110.0 36.00 39.10
RHT 160318P00115000 P 03/18/16 115.0 40.90 44.00
RHT 160318P00120000 P 03/18/16 120.0 45.80 49.00
RHT 170120C00035000 C 01/20/17 35.0 37.40 39.60
RHT 170120C00040000 C 01/20/17 40.0 32.70 35.20
RHT 170120C00045000 C 01/20/17 45.0 28.40 31.10
RHT 170120C00050000 C 01/20/17 50.0 24.30 27.10
RHT 170120C00052500 C 01/20/17 52.5 22.40 25.20
RHT 170120C00055000 C 01/20/17 55.0 20.60 23.50
RHT 170120C00057500 C 01/20/17 57.5 18.90 21.80
RHT 170120C00060000 C 01/20/17 60.0 17.20 20.00
RHT 170120C00062500 C 01/20/17 62.5 16.20 18.50
RHT 170120C00065000 C 01/20/17 65.0 14.10 16.90
RHT 170120C00067500 C 01/20/17 67.5 13.30 15.60
RHT 170120C00070000 C 01/20/17 70.0 12.00 14.10
RHT 170120C00072500 C 01/20/17 72.5 10.70 12.80
RHT 170120C00075000 C 01/20/17 75.0 9.50 11.50
RHT 170120C00077500 C 01/20/17 77.5 8.50 10.40
RHT 170120C00080000 C 01/20/17 80.0 7.50 9.50
RHT 170120C00082500 C 01/20/17 82.5 6.60 8.60
RHT 170120C00085000 C 01/20/17 85.0 5.70 7.70
RHT 170120C00087500 C 01/20/17 87.5 5.10 7.10
RHT 170120C00090000 C 01/20/17 90.0 4.50 6.60
RHT 170120C00095000 C 01/20/17 95.0 3.30 5.40
RHT 170120C00100000 C 01/20/17 100.0 2.40 4.40
RHT 170120C00105000 C 01/20/17 105.0 1.95 3.60
RHT 170120C00110000 C 01/20/17 110.0 1.35 3.00
RHT 170120C00115000 C 01/20/17 115.0 0.90 2.45
RHT 170120P00035000 P 01/20/17 35.0 0.10 1.10
RHT 170120P00040000 P 01/20/17 40.0 0.55 1.55
RHT 170120P00045000 P 01/20/17 45.0 1.20 2.20
RHT 170120P00050000 P 01/20/17 50.0 2.00 3.60
RHT 170120P00052500 P 01/20/17 52.5 2.40 4.00
RHT 170120P00055000 P 01/20/17 55.0 3.00 4.60
RHT 170120P00057500 P 01/20/17 57.5 3.70 5.30
RHT 170120P00060000 P 01/20/17 60.0 4.50 6.00
RHT 170120P00062500 P 01/20/17 62.5 5.20 7.20
RHT 170120P00065000 P 01/20/17 65.0 6.10 8.00
RHT 170120P00067500 P 01/20/17 67.5 7.20 9.20
RHT 170120P00070000 P 01/20/17 70.0 8.30 10.30
RHT 170120P00072500 P 01/20/17 72.5 9.70 11.60
RHT 170120P00075000 P 01/20/17 75.0 10.90 13.30
RHT 170120P00077500 P 01/20/17 77.5 12.20 14.70
RHT 170120P00080000 P 01/20/17 80.0 13.80 16.30
RHT 170120P00082500 P 01/20/17 82.5 15.30 18.00
RHT 170120P00085000 P 01/20/17 85.0 17.00 19.60
RHT 170120P00087500 P 01/20/17 87.5 18.70 21.40
RHT 170120P00090000 P 01/20/17 90.0 20.50 23.20
RHT 170120P00095000 P 01/20/17 95.0 24.40 27.20
RHT 170120P00100000 P 01/20/17 100.0 28.50 31.10
RHT 170120P00105000 P 01/20/17 105.0 32.90 35.30
RHT 170120P00110000 P 01/20/17 110.0 37.50 39.80
RHT 170120P00115000 P 01/20/17 115.0 42.20 45.00

OPRA data is delayed 15 minutes.