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 Jun 30 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RHT 150717C00040000 C 07/17/15 40.0 35.70 36.80
RHT 150717C00045000 C 07/17/15 45.0 30.60 31.80
RHT 150717C00050000 C 07/17/15 50.0 25.60 26.80
RHT 150717C00055000 C 07/17/15 55.0 20.60 21.80
RHT 150717C00060000 C 07/17/15 60.0 15.50 16.70
RHT 150717C00065000 C 07/17/15 65.0 10.60 11.70
RHT 150717C00070000 C 07/17/15 70.0 5.90 6.70
RHT 150717C00072500 C 07/17/15 72.5 3.50 4.40
RHT 150717C00075000 C 07/17/15 75.0 1.95 2.20
RHT 150717C00077500 C 07/17/15 77.5 0.85 1.00
RHT 150717C00080000 C 07/17/15 80.0 0.25 0.35
RHT 150717C00082500 C 07/17/15 82.5 0.00 0.20
RHT 150717C00085000 C 07/17/15 85.0 0.00 0.15
RHT 150717C00087500 C 07/17/15 87.5 0.00 0.10
RHT 150717C00090000 C 07/17/15 90.0 0.00 0.15
RHT 150717C00095000 C 07/17/15 95.0 0.00 0.15
RHT 150717C00100000 C 07/17/15 100.0 0.00 0.35
RHT 150717C00105000 C 07/17/15 105.0 0.00 0.35
RHT 150717C00110000 C 07/17/15 110.0 0.00 0.35
RHT 150717C00115000 C 07/17/15 115.0 0.00 0.35
RHT 150717P00040000 P 07/17/15 40.0 0.00 0.35
RHT 150717P00045000 P 07/17/15 45.0 0.00 0.35
RHT 150717P00050000 P 07/17/15 50.0 0.00 0.40
RHT 150717P00055000 P 07/17/15 55.0 0.00 0.35
RHT 150717P00060000 P 07/17/15 60.0 0.00 0.35
RHT 150717P00065000 P 07/17/15 65.0 0.00 0.40
RHT 150717P00070000 P 07/17/15 70.0 0.05 0.20
RHT 150717P00072500 P 07/17/15 72.5 0.30 0.45
RHT 150717P00075000 P 07/17/15 75.0 1.00 1.20
RHT 150717P00077500 P 07/17/15 77.5 2.25 2.45
RHT 150717P00080000 P 07/17/15 80.0 3.80 4.50
RHT 150717P00082500 P 07/17/15 82.5 6.20 7.20
RHT 150717P00085000 P 07/17/15 85.0 8.60 9.30
RHT 150717P00087500 P 07/17/15 87.5 10.80 11.90
RHT 150717P00090000 P 07/17/15 90.0 13.20 14.50
RHT 150717P00095000 P 07/17/15 95.0 18.20 19.50
RHT 150717P00100000 P 07/17/15 100.0 23.20 24.60
RHT 150717P00105000 P 07/17/15 105.0 28.20 29.60
RHT 150717P00110000 P 07/17/15 110.0 33.20 34.50
RHT 150717P00115000 P 07/17/15 115.0 38.30 39.40
RHT 150821C00040000 C 08/21/15 40.0 35.70 36.70
RHT 150821C00045000 C 08/21/15 45.0 30.60 32.80
RHT 150821C00050000 C 08/21/15 50.0 25.70 27.70
RHT 150821C00055000 C 08/21/15 55.0 20.70 22.00
RHT 150821C00060000 C 08/21/15 60.0 15.70 16.70
RHT 150821C00065000 C 08/21/15 65.0 10.80 11.90
RHT 150821C00070000 C 08/21/15 70.0 6.30 7.20
RHT 150821C00072500 C 08/21/15 72.5 4.70 5.00
RHT 150821C00075000 C 08/21/15 75.0 3.10 3.30
RHT 150821C00077500 C 08/21/15 77.5 1.90 2.00
RHT 150821C00080000 C 08/21/15 80.0 1.05 1.15
RHT 150821C00082500 C 08/21/15 82.5 0.25 0.70
RHT 150821C00085000 C 08/21/15 85.0 0.25 0.35
RHT 150821C00087500 C 08/21/15 87.5 0.00 0.45
RHT 150821C00090000 C 08/21/15 90.0 0.00 0.40
RHT 150821C00095000 C 08/21/15 95.0 0.00 0.35
RHT 150821C00100000 C 08/21/15 100.0 0.00 0.35
RHT 150821C00105000 C 08/21/15 105.0 0.00 0.35
RHT 150821C00110000 C 08/21/15 110.0 0.00 0.35
RHT 150821C00115000 C 08/21/15 115.0 0.00 0.35
RHT 150821P00040000 P 08/21/15 40.0 0.00 0.35
RHT 150821P00045000 P 08/21/15 45.0 0.00 0.35
RHT 150821P00050000 P 08/21/15 50.0 0.00 0.35
RHT 150821P00055000 P 08/21/15 55.0 0.00 0.35
RHT 150821P00060000 P 08/21/15 60.0 0.00 0.40
RHT 150821P00065000 P 08/21/15 65.0 0.05 0.50
RHT 150821P00070000 P 08/21/15 70.0 0.60 0.75
RHT 150821P00072500 P 08/21/15 72.5 1.10 1.40
RHT 150821P00075000 P 08/21/15 75.0 2.10 2.30
RHT 150821P00077500 P 08/21/15 77.5 3.10 3.60
RHT 150821P00080000 P 08/21/15 80.0 4.70 5.30
RHT 150821P00082500 P 08/21/15 82.5 6.50 7.40
RHT 150821P00085000 P 08/21/15 85.0 8.60 9.60
RHT 150821P00087500 P 08/21/15 87.5 10.90 11.90
RHT 150821P00090000 P 08/21/15 90.0 13.30 14.40
RHT 150821P00095000 P 08/21/15 95.0 18.00 20.40
RHT 150821P00100000 P 08/21/15 100.0 23.20 24.50
RHT 150821P00105000 P 08/21/15 105.0 28.20 29.50
RHT 150821P00110000 P 08/21/15 110.0 33.20 34.50
RHT 150821P00115000 P 08/21/15 115.0 38.30 39.60
RHT 150918C00040000 C 09/18/15 40.0 35.60 37.00
RHT 150918C00045000 C 09/18/15 45.0 29.50 33.00
RHT 150918C00050000 C 09/18/15 50.0 25.70 27.00
RHT 150918C00055000 C 09/18/15 55.0 20.70 22.10
RHT 150918C00057500 C 09/18/15 57.5 18.20 19.50
RHT 150918C00060000 C 09/18/15 60.0 15.80 16.90
RHT 150918C00062500 C 09/18/15 62.5 13.40 14.50
RHT 150918C00065000 C 09/18/15 65.0 11.10 12.20
RHT 150918C00067500 C 09/18/15 67.5 9.00 9.90
RHT 150918C00070000 C 09/18/15 70.0 7.00 7.90
RHT 150918C00072500 C 09/18/15 72.5 5.20 6.00
RHT 150918C00075000 C 09/18/15 75.0 3.70 4.50
RHT 150918C00077500 C 09/18/15 77.5 2.90 3.10
RHT 150918C00080000 C 09/18/15 80.0 1.95 2.15
RHT 150918C00082500 C 09/18/15 82.5 1.15 1.45
RHT 150918C00085000 C 09/18/15 85.0 0.75 0.95
RHT 150918C00087500 C 09/18/15 87.5 0.40 0.55
RHT 150918C00090000 C 09/18/15 90.0 0.20 0.35
RHT 150918C00095000 C 09/18/15 95.0 0.00 0.45
RHT 150918C00100000 C 09/18/15 100.0 0.00 0.45
RHT 150918P00040000 P 09/18/15 40.0 0.00 0.40
RHT 150918P00045000 P 09/18/15 45.0 0.00 0.40
RHT 150918P00050000 P 09/18/15 50.0 0.00 0.30
RHT 150918P00055000 P 09/18/15 55.0 0.00 0.45
RHT 150918P00057500 P 09/18/15 57.5 0.00 0.50
RHT 150918P00060000 P 09/18/15 60.0 0.00 0.50
RHT 150918P00062500 P 09/18/15 62.5 0.10 0.55
RHT 150918P00065000 P 09/18/15 65.0 0.25 0.75
RHT 150918P00067500 P 09/18/15 67.5 0.65 1.00
RHT 150918P00070000 P 09/18/15 70.0 1.30 1.50
RHT 150918P00072500 P 09/18/15 72.5 2.05 2.25
RHT 150918P00075000 P 09/18/15 75.0 3.00 3.30
RHT 150918P00077500 P 09/18/15 77.5 4.20 4.60
RHT 150918P00080000 P 09/18/15 80.0 5.40 6.30
RHT 150918P00082500 P 09/18/15 82.5 7.10 8.10
RHT 150918P00085000 P 09/18/15 85.0 9.20 10.10
RHT 150918P00087500 P 09/18/15 87.5 11.20 12.30
RHT 150918P00090000 P 09/18/15 90.0 13.50 14.70
RHT 150918P00095000 P 09/18/15 95.0 18.40 19.50
RHT 150918P00100000 P 09/18/15 100.0 23.30 24.50
RHT 151218C00040000 C 12/18/15 40.0 35.30 37.10
RHT 151218C00045000 C 12/18/15 45.0 29.60 33.30
RHT 151218C00050000 C 12/18/15 50.0 24.60 28.40
RHT 151218C00055000 C 12/18/15 55.0 21.10 22.20
RHT 151218C00060000 C 12/18/15 60.0 16.50 17.70
RHT 151218C00065000 C 12/18/15 65.0 12.30 13.40
RHT 151218C00067500 C 12/18/15 67.5 10.40 11.60
RHT 151218C00070000 C 12/18/15 70.0 8.70 9.60
RHT 151218C00072500 C 12/18/15 72.5 7.00 8.00
RHT 151218C00075000 C 12/18/15 75.0 5.60 6.50
RHT 151218C00077500 C 12/18/15 77.5 4.80 5.30
RHT 151218C00080000 C 12/18/15 80.0 3.70 4.10
RHT 151218C00082500 C 12/18/15 82.5 2.85 3.20
RHT 151218C00085000 C 12/18/15 85.0 1.90 2.45
RHT 151218C00087500 C 12/18/15 87.5 1.45 1.85
RHT 151218C00090000 C 12/18/15 90.0 1.00 1.45
RHT 151218C00095000 C 12/18/15 95.0 0.40 0.90
RHT 151218C00100000 C 12/18/15 100.0 0.10 0.60
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 0.00 0.50
RHT 151218P00050000 P 12/18/15 50.0 0.05 0.50
RHT 151218P00055000 P 12/18/15 55.0 0.15 0.65
RHT 151218P00060000 P 12/18/15 60.0 0.55 1.05
RHT 151218P00065000 P 12/18/15 65.0 1.40 1.80
RHT 151218P00067500 P 12/18/15 67.5 1.90 2.40
RHT 151218P00070000 P 12/18/15 70.0 2.65 3.10
RHT 151218P00072500 P 12/18/15 72.5 3.80 4.20
RHT 151218P00075000 P 12/18/15 75.0 4.90 5.30
RHT 151218P00077500 P 12/18/15 77.5 6.10 6.60
RHT 151218P00080000 P 12/18/15 80.0 7.20 8.10
RHT 151218P00082500 P 12/18/15 82.5 8.90 9.70
RHT 151218P00085000 P 12/18/15 85.0 10.70 11.50
RHT 151218P00087500 P 12/18/15 87.5 12.40 13.40
RHT 151218P00090000 P 12/18/15 90.0 14.40 15.60
RHT 151218P00095000 P 12/18/15 95.0 18.80 20.30
RHT 151218P00100000 P 12/18/15 100.0 23.50 24.60
RHT 151218P00105000 P 12/18/15 105.0 27.10 30.70
RHT 151218P00110000 P 12/18/15 110.0 33.30 34.50
RHT 160115C00023000 C 01/15/16 23.0 52.40 53.80
RHT 160115C00025000 C 01/15/16 25.0 50.40 51.80
RHT 160115C00028000 C 01/15/16 28.0 47.40 48.80
RHT 160115C00030000 C 01/15/16 30.0 45.30 46.80
RHT 160115C00033000 C 01/15/16 33.0 42.50 43.80
RHT 160115C00035000 C 01/15/16 35.0 40.50 41.80
RHT 160115C00038000 C 01/15/16 38.0 37.50 38.90
RHT 160115C00040000 C 01/15/16 40.0 35.80 36.90
RHT 160115C00042000 C 01/15/16 42.0 33.60 34.90
RHT 160115C00045000 C 01/15/16 45.0 30.70 32.00
RHT 160115C00047000 C 01/15/16 47.0 28.90 30.00
RHT 160115C00050000 C 01/15/16 50.0 26.00 27.10
RHT 160115C00052500 C 01/15/16 52.5 23.60 24.70
RHT 160115C00055000 C 01/15/16 55.0 21.40 22.30
RHT 160115C00057500 C 01/15/16 57.5 19.20 20.00
RHT 160115C00060000 C 01/15/16 60.0 16.90 18.00
RHT 160115C00062500 C 01/15/16 62.5 14.80 15.90
RHT 160115C00065000 C 01/15/16 65.0 12.80 13.60
RHT 160115C00067500 C 01/15/16 67.5 10.70 11.80
RHT 160115C00070000 C 01/15/16 70.0 9.20 10.00
RHT 160115C00072500 C 01/15/16 72.5 7.50 8.40
RHT 160115C00075000 C 01/15/16 75.0 6.20 7.00
RHT 160115C00077500 C 01/15/16 77.5 5.10 5.60
RHT 160115C00080000 C 01/15/16 80.0 4.00 4.60
RHT 160115C00082500 C 01/15/16 82.5 3.10 3.70
RHT 160115C00085000 C 01/15/16 85.0 2.45 2.85
RHT 160115C00087500 C 01/15/16 87.5 1.80 2.25
RHT 160115C00090000 C 01/15/16 90.0 1.35 1.75
RHT 160115C00095000 C 01/15/16 95.0 0.70 1.15
RHT 160115C00100000 C 01/15/16 100.0 0.30 0.80
RHT 160115C00105000 C 01/15/16 105.0 0.05 0.55
RHT 160115C00110000 C 01/15/16 110.0 0.00 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 0.15
RHT 160115P00042000 P 01/15/16 42.0 0.00 0.25
RHT 160115P00045000 P 01/15/16 45.0 0.00 0.35
RHT 160115P00047000 P 01/15/16 47.0 0.00 0.40
RHT 160115P00050000 P 01/15/16 50.0 0.20 0.50
RHT 160115P00052500 P 01/15/16 52.5 0.15 0.65
RHT 160115P00055000 P 01/15/16 55.0 0.35 0.85
RHT 160115P00057500 P 01/15/16 57.5 0.60 1.05
RHT 160115P00060000 P 01/15/16 60.0 0.85 1.35
RHT 160115P00062500 P 01/15/16 62.5 1.25 1.70
RHT 160115P00065000 P 01/15/16 65.0 1.75 2.10
RHT 160115P00067500 P 01/15/16 67.5 2.30 2.80
RHT 160115P00070000 P 01/15/16 70.0 3.00 3.60
RHT 160115P00072500 P 01/15/16 72.5 4.10 4.60
RHT 160115P00075000 P 01/15/16 75.0 5.20 5.70
RHT 160115P00077500 P 01/15/16 77.5 6.40 6.90
RHT 160115P00080000 P 01/15/16 80.0 7.70 8.60
RHT 160115P00082500 P 01/15/16 82.5 9.30 10.20
RHT 160115P00085000 P 01/15/16 85.0 11.00 12.10
RHT 160115P00087500 P 01/15/16 87.5 12.90 14.00
RHT 160115P00090000 P 01/15/16 90.0 14.90 15.80
RHT 160115P00095000 P 01/15/16 95.0 19.00 20.60
RHT 160115P00100000 P 01/15/16 100.0 23.80 24.70
RHT 160115P00105000 P 01/15/16 105.0 28.50 29.50
RHT 160115P00110000 P 01/15/16 110.0 33.40 34.40
RHT 160318C00035000 C 03/18/16 35.0 40.50 42.00
RHT 160318C00040000 C 03/18/16 40.0 35.50 37.00
RHT 160318C00045000 C 03/18/16 45.0 30.70 32.20
RHT 160318C00050000 C 03/18/16 50.0 26.00 27.40
RHT 160318C00055000 C 03/18/16 55.0 21.70 22.70
RHT 160318C00057500 C 03/18/16 57.5 19.40 20.60
RHT 160318C00060000 C 03/18/16 60.0 17.00 18.40
RHT 160318C00062500 C 03/18/16 62.5 14.90 16.40
RHT 160318C00065000 C 03/18/16 65.0 13.40 14.50
RHT 160318C00067500 C 03/18/16 67.5 11.10 12.70
RHT 160318C00070000 C 03/18/16 70.0 10.00 11.00
RHT 160318C00072500 C 03/18/16 72.5 8.30 9.40
RHT 160318C00075000 C 03/18/16 75.0 6.90 7.80
RHT 160318C00077500 C 03/18/16 77.5 5.70 6.40
RHT 160318C00080000 C 03/18/16 80.0 4.70 5.30
RHT 160318C00082500 C 03/18/16 82.5 3.70 4.40
RHT 160318C00085000 C 03/18/16 85.0 2.90 3.60
RHT 160318C00087500 C 03/18/16 87.5 2.30 2.85
RHT 160318C00090000 C 03/18/16 90.0 1.90 2.30
RHT 160318C00095000 C 03/18/16 95.0 1.05 1.55
RHT 160318C00100000 C 03/18/16 100.0 0.55 1.05
RHT 160318C00105000 C 03/18/16 105.0 0.20 0.70
RHT 160318C00110000 C 03/18/16 110.0 0.05 0.55
RHT 160318C00115000 C 03/18/16 115.0 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 0.50
RHT 160318P00045000 P 03/18/16 45.0 0.00 0.50
RHT 160318P00050000 P 03/18/16 50.0 0.20 0.50
RHT 160318P00055000 P 03/18/16 55.0 0.55 1.10
RHT 160318P00057500 P 03/18/16 57.5 0.80 1.40
RHT 160318P00060000 P 03/18/16 60.0 1.15 1.70
RHT 160318P00062500 P 03/18/16 62.5 1.65 2.20
RHT 160318P00065000 P 03/18/16 65.0 2.20 2.65
RHT 160318P00067500 P 03/18/16 67.5 2.80 3.40
RHT 160318P00070000 P 03/18/16 70.0 3.60 4.20
RHT 160318P00072500 P 03/18/16 72.5 4.60 5.20
RHT 160318P00075000 P 03/18/16 75.0 5.60 6.30
RHT 160318P00077500 P 03/18/16 77.5 6.90 7.60
RHT 160318P00080000 P 03/18/16 80.0 8.20 9.00
RHT 160318P00082500 P 03/18/16 82.5 9.20 10.90
RHT 160318P00085000 P 03/18/16 85.0 11.40 12.60
RHT 160318P00087500 P 03/18/16 87.5 12.80 14.40
RHT 160318P00090000 P 03/18/16 90.0 15.10 16.70
RHT 160318P00095000 P 03/18/16 95.0 18.00 20.50
RHT 160318P00100000 P 03/18/16 100.0 23.80 25.00
RHT 160318P00105000 P 03/18/16 105.0 28.60 29.70
RHT 160318P00110000 P 03/18/16 110.0 33.50 34.60
RHT 160318P00115000 P 03/18/16 115.0 38.40 39.50
RHT 170120C00035000 C 01/20/17 35.0 39.80 44.20
RHT 170120C00040000 C 01/20/17 40.0 35.00 39.50
RHT 170120C00045000 C 01/20/17 45.0 31.90 34.10
RHT 170120C00050000 C 01/20/17 50.0 27.60 29.80
RHT 170120C00052500 C 01/20/17 52.5 25.20 28.10
RHT 170120C00055000 C 01/20/17 55.0 23.50 26.60
RHT 170120C00057500 C 01/20/17 57.5 21.70 24.30
RHT 170120C00060000 C 01/20/17 60.0 19.80 22.10
RHT 170120C00062500 C 01/20/17 62.5 17.20 20.40
RHT 170120C00065000 C 01/20/17 65.0 16.40 18.70
RHT 170120C00067500 C 01/20/17 67.5 14.90 17.20
RHT 170120C00070000 C 01/20/17 70.0 13.70 15.60
RHT 170120C00072500 C 01/20/17 72.5 12.40 14.30
RHT 170120C00075000 C 01/20/17 75.0 10.10 13.30
RHT 170120C00077500 C 01/20/17 77.5 9.90 11.20
RHT 170120C00080000 C 01/20/17 80.0 8.80 10.10
RHT 170120C00082500 C 01/20/17 82.5 7.20 9.20
RHT 170120C00085000 C 01/20/17 85.0 6.30 8.30
RHT 170120C00087500 C 01/20/17 87.5 6.00 7.40
RHT 170120C00090000 C 01/20/17 90.0 5.30 6.50
RHT 170120C00095000 C 01/20/17 95.0 3.60 5.20
RHT 170120C00100000 C 01/20/17 100.0 2.95 4.10
RHT 170120C00105000 C 01/20/17 105.0 2.15 3.50
RHT 170120C00110000 C 01/20/17 110.0 1.55 2.45
RHT 170120C00115000 C 01/20/17 115.0 0.95 1.95
RHT 170120P00035000 P 01/20/17 35.0 0.05 0.90
RHT 170120P00040000 P 01/20/17 40.0 0.20 1.15
RHT 170120P00045000 P 01/20/17 45.0 0.70 1.60
RHT 170120P00050000 P 01/20/17 50.0 1.35 2.30
RHT 170120P00052500 P 01/20/17 52.5 1.75 2.75
RHT 170120P00055000 P 01/20/17 55.0 2.00 3.60
RHT 170120P00057500 P 01/20/17 57.5 2.50 4.10
RHT 170120P00060000 P 01/20/17 60.0 3.30 4.80
RHT 170120P00062500 P 01/20/17 62.5 4.00 5.50
RHT 170120P00065000 P 01/20/17 65.0 4.90 6.30
RHT 170120P00067500 P 01/20/17 67.5 5.80 7.40
RHT 170120P00070000 P 01/20/17 70.0 6.80 8.40
RHT 170120P00072500 P 01/20/17 72.5 7.60 9.60
RHT 170120P00075000 P 01/20/17 75.0 8.80 10.80
RHT 170120P00077500 P 01/20/17 77.5 10.10 12.10
RHT 170120P00080000 P 01/20/17 80.0 11.80 14.00
RHT 170120P00082500 P 01/20/17 82.5 13.20 15.50
RHT 170120P00085000 P 01/20/17 85.0 14.00 17.20
RHT 170120P00087500 P 01/20/17 87.5 16.50 18.40
RHT 170120P00090000 P 01/20/17 90.0 17.40 20.60
RHT 170120P00095000 P 01/20/17 95.0 20.80 24.70
RHT 170120P00100000 P 01/20/17 100.0 24.80 28.60
RHT 170120P00105000 P 01/20/17 105.0 29.10 32.70
RHT 170120P00110000 P 01/20/17 110.0 34.20 36.90
RHT 170120P00115000 P 01/20/17 115.0 38.80 41.50

OPRA data is delayed 15 minutes.