Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-14)Premium Content

Red Hat Inc (RHT)
As of Apr 24 2014 3:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RHT 140517C00044000 C 05/17/14 44.0 5.50 6.10
RHT 140517C00045000 C 05/17/14 45.0 4.50 5.10
RHT 140517C00046000 C 05/17/14 46.0 3.70 4.10
RHT 140517C00047000 C 05/17/14 47.0 2.90 3.20
RHT 140517C00048000 C 05/17/14 48.0 2.25 2.40
RHT 140517C00049000 C 05/17/14 49.0 1.60 1.65
RHT 140517C00050000 C 05/17/14 50.0 1.05 1.15
RHT 140517C00052500 C 05/17/14 52.5 0.30 0.40
RHT 140517C00055000 C 05/17/14 55.0 0.10 0.15
RHT 140517C00057500 C 05/17/14 57.5 0.00 0.05
RHT 140517C00060000 C 05/17/14 60.0 0.00 0.05
RHT 140517C00062500 C 05/17/14 62.5 0.00 0.05
RHT 140517C00065000 C 05/17/14 65.0 0.00 0.05
RHT 140517C00070000 C 05/17/14 70.0 0.00 0.05
RHT 140517C00075000 C 05/17/14 75.0 0.00 0.05
RHT 140517C00080000 C 05/17/14 80.0 0.00 0.05
RHT 140517P00044000 P 05/17/14 44.0 0.05 0.15
RHT 140517P00045000 P 05/17/14 45.0 0.10 0.20
RHT 140517P00046000 P 05/17/14 46.0 0.20 0.30
RHT 140517P00047000 P 05/17/14 47.0 0.35 0.40
RHT 140517P00048000 P 05/17/14 48.0 0.55 0.65
RHT 140517P00049000 P 05/17/14 49.0 0.90 0.95
RHT 140517P00050000 P 05/17/14 50.0 1.35 1.45
RHT 140517P00052500 P 05/17/14 52.5 3.10 3.30
RHT 140517P00055000 P 05/17/14 55.0 4.60 5.70
RHT 140517P00057500 P 05/17/14 57.5 6.90 8.10
RHT 140517P00060000 P 05/17/14 60.0 9.30 10.60
RHT 140517P00062500 P 05/17/14 62.5 11.70 13.10
RHT 140517P00065000 P 05/17/14 65.0 14.10 15.60
RHT 140517P00070000 P 05/17/14 70.0 19.10 20.60
RHT 140517P00075000 P 05/17/14 75.0 23.80 26.80
RHT 140517P00080000 P 05/17/14 80.0 28.20 30.70
RHT 140621C00024000 C 06/21/14 24.0 25.40 27.00
RHT 140621C00025000 C 06/21/14 25.0 24.40 26.00
RHT 140621C00026000 C 06/21/14 26.0 23.30 25.00
RHT 140621C00027000 C 06/21/14 27.0 22.30 24.00
RHT 140621C00028000 C 06/21/14 28.0 21.40 23.00
RHT 140621C00029000 C 06/21/14 29.0 20.30 22.00
RHT 140621C00030000 C 06/21/14 30.0 19.40 20.40
RHT 140621C00031000 C 06/21/14 31.0 18.40 19.40
RHT 140621C00032000 C 06/21/14 32.0 17.40 18.40
RHT 140621C00033000 C 06/21/14 33.0 16.40 17.40
RHT 140621C00034000 C 06/21/14 34.0 15.40 16.40
RHT 140621C00035000 C 06/21/14 35.0 14.40 15.40
RHT 140621C00036000 C 06/21/14 36.0 13.40 14.40
RHT 140621C00037000 C 06/21/14 37.0 12.50 13.40
RHT 140621C00038000 C 06/21/14 38.0 11.50 12.40
RHT 140621C00039000 C 06/21/14 39.0 10.50 11.40
RHT 140621C00040000 C 06/21/14 40.0 9.60 10.40
RHT 140621C00041000 C 06/21/14 41.0 8.70 9.40
RHT 140621C00042000 C 06/21/14 42.0 7.80 8.40
RHT 140621C00043000 C 06/21/14 43.0 6.90 7.40
RHT 140621C00044000 C 06/21/14 44.0 6.10 6.40
RHT 140621C00045000 C 06/21/14 45.0 5.30 5.60
RHT 140621C00046000 C 06/21/14 46.0 4.60 4.90
RHT 140621C00047000 C 06/21/14 47.0 4.00 4.20
RHT 140621C00048000 C 06/21/14 48.0 3.30 3.50
RHT 140621C00049000 C 06/21/14 49.0 2.80 2.90
RHT 140621C00050000 C 06/21/14 50.0 2.30 2.40
RHT 140621C00052500 C 06/21/14 52.5 1.30 1.40
RHT 140621C00055000 C 06/21/14 55.0 0.65 0.75
RHT 140621C00057500 C 06/21/14 57.5 0.35 0.40
RHT 140621C00060000 C 06/21/14 60.0 0.15 0.25
RHT 140621C00062500 C 06/21/14 62.5 0.05 0.15
RHT 140621C00065000 C 06/21/14 65.0 0.05 0.10
RHT 140621C00067500 C 06/21/14 67.5 0.00 0.05
RHT 140621C00070000 C 06/21/14 70.0 0.00 0.05
RHT 140621C00075000 C 06/21/14 75.0 0.00 0.05
RHT 140621C00080000 C 06/21/14 80.0 0.00 0.05
RHT 140621C00085000 C 06/21/14 85.0 0.00 0.05
RHT 140621P00024000 P 06/21/14 24.0 0.00 0.05
RHT 140621P00025000 P 06/21/14 25.0 0.00 0.05
RHT 140621P00026000 P 06/21/14 26.0 0.00 0.05
RHT 140621P00027000 P 06/21/14 27.0 0.00 0.05
RHT 140621P00028000 P 06/21/14 28.0 0.00 0.05
RHT 140621P00029000 P 06/21/14 29.0 0.00 0.05
RHT 140621P00030000 P 06/21/14 30.0 0.00 0.05
RHT 140621P00031000 P 06/21/14 31.0 0.00 0.05
RHT 140621P00032000 P 06/21/14 32.0 0.00 0.05
RHT 140621P00033000 P 06/21/14 33.0 0.00 0.05
RHT 140621P00034000 P 06/21/14 34.0 0.00 0.05
RHT 140621P00035000 P 06/21/14 35.0 0.00 0.05
RHT 140621P00036000 P 06/21/14 36.0 0.00 0.10
RHT 140621P00037000 P 06/21/14 37.0 0.05 0.10
RHT 140621P00038000 P 06/21/14 38.0 0.05 0.15
RHT 140621P00039000 P 06/21/14 39.0 0.10 0.15
RHT 140621P00040000 P 06/21/14 40.0 0.15 0.25
RHT 140621P00041000 P 06/21/14 41.0 0.20 0.30
RHT 140621P00042000 P 06/21/14 42.0 0.30 0.40
RHT 140621P00043000 P 06/21/14 43.0 0.40 0.50
RHT 140621P00044000 P 06/21/14 44.0 0.60 0.65
RHT 140621P00045000 P 06/21/14 45.0 0.75 0.85
RHT 140621P00046000 P 06/21/14 46.0 1.00 1.10
RHT 140621P00047000 P 06/21/14 47.0 1.30 1.40
RHT 140621P00048000 P 06/21/14 48.0 1.70 1.80
RHT 140621P00049000 P 06/21/14 49.0 2.10 2.20
RHT 140621P00050000 P 06/21/14 50.0 2.55 2.65
RHT 140621P00052500 P 06/21/14 52.5 4.10 4.20
RHT 140621P00055000 P 06/21/14 55.0 5.90 6.20
RHT 140621P00057500 P 06/21/14 57.5 8.10 8.30
RHT 140621P00060000 P 06/21/14 60.0 9.50 10.80
RHT 140621P00062500 P 06/21/14 62.5 11.80 13.20
RHT 140621P00065000 P 06/21/14 65.0 14.20 15.70
RHT 140621P00067500 P 06/21/14 67.5 16.70 18.10
RHT 140621P00070000 P 06/21/14 70.0 19.20 20.60
RHT 140621P00075000 P 06/21/14 75.0 24.00 25.60
RHT 140621P00080000 P 06/21/14 80.0 29.00 30.60
RHT 140621P00085000 P 06/21/14 85.0 34.00 35.70
RHT 140920C00035000 C 09/20/14 35.0 14.70 16.10
RHT 140920C00040000 C 09/20/14 40.0 10.20 11.50
RHT 140920C00044000 C 09/20/14 44.0 7.20 7.40
RHT 140920C00045000 C 09/20/14 45.0 6.50 6.70
RHT 140920C00046000 C 09/20/14 46.0 5.90 6.10
RHT 140920C00047000 C 09/20/14 47.0 5.20 5.40
RHT 140920C00048000 C 09/20/14 48.0 4.60 4.90
RHT 140920C00049000 C 09/20/14 49.0 4.10 4.30
RHT 140920C00050000 C 09/20/14 50.0 3.60 3.80
RHT 140920C00052500 C 09/20/14 52.5 2.60 2.75
RHT 140920C00055000 C 09/20/14 55.0 1.80 1.95
RHT 140920C00057500 C 09/20/14 57.5 1.20 1.35
RHT 140920C00060000 C 09/20/14 60.0 0.80 0.90
RHT 140920C00062500 C 09/20/14 62.5 0.50 0.60
RHT 140920C00065000 C 09/20/14 65.0 0.35 0.40
RHT 140920C00067500 C 09/20/14 67.5 0.20 0.30
RHT 140920C00070000 C 09/20/14 70.0 0.10 0.20
RHT 140920C00075000 C 09/20/14 75.0 0.05 0.10
RHT 140920C00080000 C 09/20/14 80.0 0.00 0.05
RHT 140920C00085000 C 09/20/14 85.0 0.00 0.05
RHT 140920C00090000 C 09/20/14 90.0 0.00 0.05
RHT 140920P00035000 P 09/20/14 35.0 0.20 0.30
RHT 140920P00040000 P 09/20/14 40.0 0.70 0.80
RHT 140920P00044000 P 09/20/14 44.0 1.55 1.65
RHT 140920P00045000 P 09/20/14 45.0 1.85 1.95
RHT 140920P00046000 P 09/20/14 46.0 2.15 2.30
RHT 140920P00047000 P 09/20/14 47.0 2.55 2.65
RHT 140920P00048000 P 09/20/14 48.0 2.95 3.10
RHT 140920P00049000 P 09/20/14 49.0 3.40 3.60
RHT 140920P00050000 P 09/20/14 50.0 3.90 4.10
RHT 140920P00052500 P 09/20/14 52.5 5.30 5.50
RHT 140920P00055000 P 09/20/14 55.0 7.00 7.20
RHT 140920P00057500 P 09/20/14 57.5 8.90 9.10
RHT 140920P00060000 P 09/20/14 60.0 10.90 11.40
RHT 140920P00062500 P 09/20/14 62.5 12.30 13.60
RHT 140920P00065000 P 09/20/14 65.0 14.50 16.00
RHT 140920P00067500 P 09/20/14 67.5 16.90 18.30
RHT 140920P00070000 P 09/20/14 70.0 19.30 20.80
RHT 140920P00075000 P 09/20/14 75.0 24.10 25.70
RHT 140920P00080000 P 09/20/14 80.0 29.00 30.70
RHT 140920P00085000 P 09/20/14 85.0 34.00 35.80
RHT 140920P00090000 P 09/20/14 90.0 38.00 41.10
RHT 141220C00040000 C 12/20/14 40.0 11.00 11.50
RHT 141220C00045000 C 12/20/14 45.0 7.50 7.70
RHT 141220C00050000 C 12/20/14 50.0 4.80 5.00
RHT 141220C00052500 C 12/20/14 52.5 3.70 3.90
RHT 141220C00055000 C 12/20/14 55.0 2.85 3.00
RHT 141220C00057500 C 12/20/14 57.5 2.15 2.30
RHT 141220C00060000 C 12/20/14 60.0 1.60 1.75
RHT 141220C00065000 C 12/20/14 65.0 0.85 0.95
RHT 141220C00070000 C 12/20/14 70.0 0.45 0.55
RHT 141220C00075000 C 12/20/14 75.0 0.20 0.30
RHT 141220P00040000 P 12/20/14 40.0 1.35 1.50
RHT 141220P00045000 P 12/20/14 45.0 2.80 2.95
RHT 141220P00050000 P 12/20/14 50.0 5.00 5.20
RHT 141220P00052500 P 12/20/14 52.5 6.40 6.60
RHT 141220P00055000 P 12/20/14 55.0 8.10 8.20
RHT 141220P00057500 P 12/20/14 57.5 9.80 10.00
RHT 141220P00060000 P 12/20/14 60.0 11.80 12.00
RHT 141220P00065000 P 12/20/14 65.0 15.90 16.40
RHT 141220P00070000 P 12/20/14 70.0 19.70 21.10
RHT 141220P00075000 P 12/20/14 75.0 24.30 25.80
RHT 150117C00023000 C 01/17/15 23.0 26.40 28.10
RHT 150117C00025000 C 01/17/15 25.0 24.50 26.10
RHT 150117C00028000 C 01/17/15 28.0 21.60 23.10
RHT 150117C00030000 C 01/17/15 30.0 19.60 21.20
RHT 150117C00033000 C 01/17/15 33.0 16.80 18.40
RHT 150117C00035000 C 01/17/15 35.0 15.20 16.60
RHT 150117C00038000 C 01/17/15 38.0 12.70 14.00
RHT 150117C00040000 C 01/17/15 40.0 11.10 11.70
RHT 150117C00043000 C 01/17/15 43.0 9.00 9.60
RHT 150117C00045000 C 01/17/15 45.0 7.80 8.00
RHT 150117C00047000 C 01/17/15 47.0 6.60 6.80
RHT 150117C00050000 C 01/17/15 50.0 5.10 5.30
RHT 150117C00052500 C 01/17/15 52.5 4.00 4.20
RHT 150117C00055000 C 01/17/15 55.0 3.10 3.30
RHT 150117C00057500 C 01/17/15 57.5 2.45 2.55
RHT 150117C00060000 C 01/17/15 60.0 1.85 1.95
RHT 150117C00062500 C 01/17/15 62.5 1.40 1.50
RHT 150117C00065000 C 01/17/15 65.0 1.05 1.15
RHT 150117C00067500 C 01/17/15 67.5 0.80 0.90
RHT 150117C00070000 C 01/17/15 70.0 0.55 0.70
RHT 150117C00075000 C 01/17/15 75.0 0.25 0.40
RHT 150117C00080000 C 01/17/15 80.0 0.10 0.25
RHT 150117C00085000 C 01/17/15 85.0 0.00 0.15
RHT 150117P00023000 P 01/17/15 23.0 0.00 0.10
RHT 150117P00025000 P 01/17/15 25.0 0.05 0.15
RHT 150117P00028000 P 01/17/15 28.0 0.15 0.30
RHT 150117P00030000 P 01/17/15 30.0 0.25 0.40
RHT 150117P00033000 P 01/17/15 33.0 0.50 0.60
RHT 150117P00035000 P 01/17/15 35.0 0.70 0.80
RHT 150117P00038000 P 01/17/15 38.0 1.15 1.25
RHT 150117P00040000 P 01/17/15 40.0 1.60 1.70
RHT 150117P00043000 P 01/17/15 43.0 2.40 2.55
RHT 150117P00045000 P 01/17/15 45.0 3.10 3.30
RHT 150117P00047000 P 01/17/15 47.0 3.90 4.10
RHT 150117P00050000 P 01/17/15 50.0 5.30 5.50
RHT 150117P00052500 P 01/17/15 52.5 6.70 6.90
RHT 150117P00055000 P 01/17/15 55.0 8.30 8.60
RHT 150117P00057500 P 01/17/15 57.5 10.10 10.30
RHT 150117P00060000 P 01/17/15 60.0 12.00 12.20
RHT 150117P00062500 P 01/17/15 62.5 13.90 14.40
RHT 150117P00065000 P 01/17/15 65.0 16.10 16.50
RHT 150117P00067500 P 01/17/15 67.5 18.30 18.80
RHT 150117P00070000 P 01/17/15 70.0 19.80 21.10
RHT 150117P00075000 P 01/17/15 75.0 24.40 25.90
RHT 150117P00080000 P 01/17/15 80.0 29.10 30.80
RHT 150117P00085000 P 01/17/15 85.0 34.10 35.70
RHT 160115C00023000 C 01/15/16 23.0 26.60 28.90
RHT 160115C00025000 C 01/15/16 25.0 24.80 27.10
RHT 160115C00028000 C 01/15/16 28.0 22.50 24.40
RHT 160115C00030000 C 01/15/16 30.0 20.50 22.80
RHT 160115C00033000 C 01/15/16 33.0 18.20 20.10
RHT 160115C00035000 C 01/15/16 35.0 16.80 17.50
RHT 160115C00038000 C 01/15/16 38.0 14.70 15.40
RHT 160115C00040000 C 01/15/16 40.0 13.40 14.10
RHT 160115C00042000 C 01/15/16 42.0 12.20 12.90
RHT 160115C00045000 C 01/15/16 45.0 10.40 11.20
RHT 160115C00047000 C 01/15/16 47.0 9.40 10.10
RHT 160115C00050000 C 01/15/16 50.0 8.10 8.70
RHT 160115C00052500 C 01/15/16 52.5 6.90 7.60
RHT 160115C00055000 C 01/15/16 55.0 6.10 6.60
RHT 160115C00057500 C 01/15/16 57.5 5.20 5.70
RHT 160115C00060000 C 01/15/16 60.0 4.60 5.00
RHT 160115C00062500 C 01/15/16 62.5 3.70 4.30
RHT 160115C00065000 C 01/15/16 65.0 3.30 3.70
RHT 160115C00067500 C 01/15/16 67.5 2.80 3.20
RHT 160115C00070000 C 01/15/16 70.0 2.30 2.75
RHT 160115C00075000 C 01/15/16 75.0 1.70 2.05
RHT 160115P00023000 P 01/15/16 23.0 0.30 0.60
RHT 160115P00025000 P 01/15/16 25.0 0.50 0.80
RHT 160115P00028000 P 01/15/16 28.0 0.85 1.20
RHT 160115P00030000 P 01/15/16 30.0 1.15 1.50
RHT 160115P00033000 P 01/15/16 33.0 1.70 2.10
RHT 160115P00035000 P 01/15/16 35.0 2.20 2.50
RHT 160115P00038000 P 01/15/16 38.0 3.10 3.50
RHT 160115P00040000 P 01/15/16 40.0 3.70 4.10
RHT 160115P00042000 P 01/15/16 42.0 4.40 4.80
RHT 160115P00045000 P 01/15/16 45.0 5.70 6.10
RHT 160115P00047000 P 01/15/16 47.0 6.60 7.00
RHT 160115P00050000 P 01/15/16 50.0 8.20 8.50
RHT 160115P00052500 P 01/15/16 52.5 9.60 10.10
RHT 160115P00055000 P 01/15/16 55.0 11.10 11.60
RHT 160115P00057500 P 01/15/16 57.5 12.70 13.20
RHT 160115P00060000 P 01/15/16 60.0 14.40 15.00
RHT 160115P00062500 P 01/15/16 62.5 16.20 16.80
RHT 160115P00065000 P 01/15/16 65.0 18.10 18.70
RHT 160115P00067500 P 01/15/16 67.5 20.10 20.80
RHT 160115P00070000 P 01/15/16 70.0 22.20 22.70
RHT 160115P00075000 P 01/15/16 75.0 26.50 27.20

OPRA data is delayed 15 minutes.