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 (2014-08-15)Premium Content

Red Hat Inc (RHT)
As of Oct 30 2014 11:52AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RHT 141122C00045000 C 11/22/14 45.0 11.50 12.70
RHT 141122C00050000 C 11/22/14 50.0 6.70 7.80
RHT 141122C00052500 C 11/22/14 52.5 4.40 5.40
RHT 141122C00055000 C 11/22/14 55.0 2.90 3.20
RHT 141122C00057500 C 11/22/14 57.5 1.35 1.60
RHT 141122C00060000 C 11/22/14 60.0 0.45 0.65
RHT 141122C00062500 C 11/22/14 62.5 0.10 0.30
RHT 141122C00065000 C 11/22/14 65.0 0.00 0.25
RHT 141122C00067500 C 11/22/14 67.5 0.00 0.15
RHT 141122C00070000 C 11/22/14 70.0 0.00 0.15
RHT 141122C00075000 C 11/22/14 75.0 0.00 0.10
RHT 141122C00080000 C 11/22/14 80.0 0.00 0.05
RHT 141122C00085000 C 11/22/14 85.0 0.00 0.05
RHT 141122P00045000 P 11/22/14 45.0 0.00 0.10
RHT 141122P00050000 P 11/22/14 50.0 0.05 0.20
RHT 141122P00052500 P 11/22/14 52.5 0.20 0.30
RHT 141122P00055000 P 11/22/14 55.0 0.55 0.70
RHT 141122P00057500 P 11/22/14 57.5 1.40 1.55
RHT 141122P00060000 P 11/22/14 60.0 2.95 3.20
RHT 141122P00062500 P 11/22/14 62.5 5.00 6.10
RHT 141122P00065000 P 11/22/14 65.0 7.40 8.50
RHT 141122P00067500 P 11/22/14 67.5 9.80 11.10
RHT 141122P00070000 P 11/22/14 70.0 12.30 13.60
RHT 141122P00075000 P 11/22/14 75.0 17.30 19.00
RHT 141122P00080000 P 11/22/14 80.0 22.20 24.80
RHT 141122P00085000 P 11/22/14 85.0 27.20 29.80
RHT 141220C00025000 C 12/20/14 25.0 30.10 34.00
RHT 141220C00026000 C 12/20/14 26.0 29.10 33.00
RHT 141220C00027000 C 12/20/14 27.0 28.10 32.00
RHT 141220C00028000 C 12/20/14 28.0 27.90 31.00
RHT 141220C00029000 C 12/20/14 29.0 26.90 30.00
RHT 141220C00030000 C 12/20/14 30.0 25.90 28.60
RHT 141220C00031000 C 12/20/14 31.0 24.90 27.60
RHT 141220C00032000 C 12/20/14 32.0 23.90 26.60
RHT 141220C00033000 C 12/20/14 33.0 22.90 25.60
RHT 141220C00034000 C 12/20/14 34.0 21.90 23.90
RHT 141220C00035000 C 12/20/14 35.0 20.90 22.90
RHT 141220C00036000 C 12/20/14 36.0 20.10 21.90
RHT 141220C00037000 C 12/20/14 37.0 19.10 20.90
RHT 141220C00038000 C 12/20/14 38.0 18.10 19.90
RHT 141220C00039000 C 12/20/14 39.0 17.10 18.90
RHT 141220C00040000 C 12/20/14 40.0 16.10 17.90
RHT 141220C00041000 C 12/20/14 41.0 15.10 16.90
RHT 141220C00042000 C 12/20/14 42.0 14.10 15.90
RHT 141220C00043000 C 12/20/14 43.0 13.20 14.80
RHT 141220C00044000 C 12/20/14 44.0 12.60 13.80
RHT 141220C00045000 C 12/20/14 45.0 11.60 12.90
RHT 141220C00046000 C 12/20/14 46.0 10.70 12.00
RHT 141220C00047000 C 12/20/14 47.0 9.80 11.10
RHT 141220C00048000 C 12/20/14 48.0 8.90 10.00
RHT 141220C00049000 C 12/20/14 49.0 8.00 9.10
RHT 141220C00050000 C 12/20/14 50.0 6.90 8.20
RHT 141220C00052500 C 12/20/14 52.5 5.10 6.00
RHT 141220C00055000 C 12/20/14 55.0 3.70 4.20
RHT 141220C00057500 C 12/20/14 57.5 2.55 2.70
RHT 141220C00060000 C 12/20/14 60.0 1.55 1.70
RHT 141220C00062500 C 12/20/14 62.5 0.85 1.00
RHT 141220C00065000 C 12/20/14 65.0 0.40 0.60
RHT 141220C00067500 C 12/20/14 67.5 0.15 0.35
RHT 141220C00070000 C 12/20/14 70.0 0.05 0.25
RHT 141220C00075000 C 12/20/14 75.0 0.00 0.30
RHT 141220C00080000 C 12/20/14 80.0 0.00 0.25
RHT 141220P00025000 P 12/20/14 25.0 0.00 0.25
RHT 141220P00026000 P 12/20/14 26.0 0.00 0.25
RHT 141220P00027000 P 12/20/14 27.0 0.00 0.25
RHT 141220P00028000 P 12/20/14 28.0 0.00 0.25
RHT 141220P00029000 P 12/20/14 29.0 0.00 0.25
RHT 141220P00030000 P 12/20/14 30.0 0.00 0.25
RHT 141220P00031000 P 12/20/14 31.0 0.00 0.25
RHT 141220P00032000 P 12/20/14 32.0 0.00 0.25
RHT 141220P00033000 P 12/20/14 33.0 0.00 0.25
RHT 141220P00034000 P 12/20/14 34.0 0.00 0.25
RHT 141220P00035000 P 12/20/14 35.0 0.00 0.25
RHT 141220P00036000 P 12/20/14 36.0 0.00 0.25
RHT 141220P00037000 P 12/20/14 37.0 0.00 0.25
RHT 141220P00038000 P 12/20/14 38.0 0.00 0.25
RHT 141220P00039000 P 12/20/14 39.0 0.00 0.25
RHT 141220P00040000 P 12/20/14 40.0 0.00 0.25
RHT 141220P00041000 P 12/20/14 41.0 0.00 0.25
RHT 141220P00042000 P 12/20/14 42.0 0.00 0.25
RHT 141220P00043000 P 12/20/14 43.0 0.00 0.25
RHT 141220P00044000 P 12/20/14 44.0 0.00 0.30
RHT 141220P00045000 P 12/20/14 45.0 0.10 0.25
RHT 141220P00046000 P 12/20/14 46.0 0.05 0.40
RHT 141220P00047000 P 12/20/14 47.0 0.15 0.40
RHT 141220P00048000 P 12/20/14 48.0 0.20 0.45
RHT 141220P00049000 P 12/20/14 49.0 0.30 0.55
RHT 141220P00050000 P 12/20/14 50.0 0.40 0.70
RHT 141220P00052500 P 12/20/14 52.5 0.85 1.05
RHT 141220P00055000 P 12/20/14 55.0 1.50 1.70
RHT 141220P00057500 P 12/20/14 57.5 2.55 2.80
RHT 141220P00060000 P 12/20/14 60.0 3.90 4.30
RHT 141220P00062500 P 12/20/14 62.5 5.70 6.60
RHT 141220P00065000 P 12/20/14 65.0 7.80 8.80
RHT 141220P00067500 P 12/20/14 67.5 10.00 11.30
RHT 141220P00070000 P 12/20/14 70.0 12.30 14.10
RHT 141220P00075000 P 12/20/14 75.0 17.30 18.60
RHT 141220P00080000 P 12/20/14 80.0 21.90 23.70
RHT 150117C00023000 C 01/17/15 23.0 32.90 36.00
RHT 150117C00025000 C 01/17/15 25.0 30.90 34.00
RHT 150117C00026000 C 01/17/15 26.0 29.70 33.30
RHT 150117C00027000 C 01/17/15 27.0 28.30 32.30
RHT 150117C00028000 C 01/17/15 28.0 27.90 31.00
RHT 150117C00029000 C 01/17/15 29.0 26.90 30.30
RHT 150117C00030000 C 01/17/15 30.0 25.90 28.70
RHT 150117C00031000 C 01/17/15 31.0 24.90 28.20
RHT 150117C00032000 C 01/17/15 32.0 23.90 26.70
RHT 150117C00033000 C 01/17/15 33.0 22.90 25.50
RHT 150117C00034000 C 01/17/15 34.0 21.90 24.60
RHT 150117C00035000 C 01/17/15 35.0 21.50 23.40
RHT 150117C00036000 C 01/17/15 36.0 20.10 22.10
RHT 150117C00037000 C 01/17/15 37.0 19.10 21.20
RHT 150117C00038000 C 01/17/15 38.0 18.60 20.60
RHT 150117C00039000 C 01/17/15 39.0 17.20 19.30
RHT 150117C00040000 C 01/17/15 40.0 16.70 18.70
RHT 150117C00041000 C 01/17/15 41.0 15.70 17.60
RHT 150117C00042000 C 01/17/15 42.0 14.70 16.70
RHT 150117C00043000 C 01/17/15 43.0 13.80 15.80
RHT 150117C00044000 C 01/17/15 44.0 12.80 14.80
RHT 150117C00045000 C 01/17/15 45.0 11.90 13.80
RHT 150117C00046000 C 01/17/15 46.0 10.50 13.10
RHT 150117C00047000 C 01/17/15 47.0 10.10 11.20
RHT 150117C00048000 C 01/17/15 48.0 9.00 10.30
RHT 150117C00049000 C 01/17/15 49.0 8.20 9.50
RHT 150117C00050000 C 01/17/15 50.0 8.10 8.70
RHT 150117C00052500 C 01/17/15 52.5 6.20 6.70
RHT 150117C00055000 C 01/17/15 55.0 4.50 5.00
RHT 150117C00057500 C 01/17/15 57.5 3.20 3.50
RHT 150117C00060000 C 01/17/15 60.0 2.10 2.40
RHT 150117C00062500 C 01/17/15 62.5 1.30 1.60
RHT 150117C00065000 C 01/17/15 65.0 0.75 1.05
RHT 150117C00067500 C 01/17/15 67.5 0.45 0.65
RHT 150117C00070000 C 01/17/15 70.0 0.20 0.45
RHT 150117C00075000 C 01/17/15 75.0 0.05 0.25
RHT 150117C00080000 C 01/17/15 80.0 0.00 0.20
RHT 150117C00085000 C 01/17/15 85.0 0.00 0.10
RHT 150117P00023000 P 01/17/15 23.0 0.00 0.05
RHT 150117P00025000 P 01/17/15 25.0 0.00 0.05
RHT 150117P00026000 P 01/17/15 26.0 0.00 0.05
RHT 150117P00027000 P 01/17/15 27.0 0.00 0.05
RHT 150117P00028000 P 01/17/15 28.0 0.00 0.05
RHT 150117P00029000 P 01/17/15 29.0 0.00 0.05
RHT 150117P00030000 P 01/17/15 30.0 0.00 0.05
RHT 150117P00031000 P 01/17/15 31.0 0.00 0.05
RHT 150117P00032000 P 01/17/15 32.0 0.00 0.05
RHT 150117P00033000 P 01/17/15 33.0 0.00 0.10
RHT 150117P00034000 P 01/17/15 34.0 0.00 0.10
RHT 150117P00035000 P 01/17/15 35.0 0.00 0.10
RHT 150117P00036000 P 01/17/15 36.0 0.00 0.10
RHT 150117P00037000 P 01/17/15 37.0 0.00 0.15
RHT 150117P00038000 P 01/17/15 38.0 0.00 0.20
RHT 150117P00039000 P 01/17/15 39.0 0.00 0.20
RHT 150117P00040000 P 01/17/15 40.0 0.05 0.25
RHT 150117P00041000 P 01/17/15 41.0 0.05 0.25
RHT 150117P00042000 P 01/17/15 42.0 0.05 0.30
RHT 150117P00043000 P 01/17/15 43.0 0.05 0.35
RHT 150117P00044000 P 01/17/15 44.0 0.20 0.40
RHT 150117P00045000 P 01/17/15 45.0 0.25 0.50
RHT 150117P00046000 P 01/17/15 46.0 0.30 0.55
RHT 150117P00047000 P 01/17/15 47.0 0.40 0.65
RHT 150117P00048000 P 01/17/15 48.0 0.50 0.80
RHT 150117P00049000 P 01/17/15 49.0 0.65 0.95
RHT 150117P00050000 P 01/17/15 50.0 0.80 1.10
RHT 150117P00052500 P 01/17/15 52.5 1.35 1.55
RHT 150117P00055000 P 01/17/15 55.0 2.15 2.35
RHT 150117P00057500 P 01/17/15 57.5 3.20 3.50
RHT 150117P00060000 P 01/17/15 60.0 4.60 4.80
RHT 150117P00062500 P 01/17/15 62.5 6.30 6.80
RHT 150117P00065000 P 01/17/15 65.0 8.20 8.70
RHT 150117P00067500 P 01/17/15 67.5 10.30 12.00
RHT 150117P00070000 P 01/17/15 70.0 12.60 14.30
RHT 150117P00075000 P 01/17/15 75.0 17.40 18.70
RHT 150117P00080000 P 01/17/15 80.0 22.10 23.70
RHT 150117P00085000 P 01/17/15 85.0 27.20 28.70
RHT 150320C00030000 C 03/20/15 30.0 26.40 28.00
RHT 150320C00035000 C 03/20/15 35.0 21.50 23.60
RHT 150320C00040000 C 03/20/15 40.0 16.80 18.80
RHT 150320C00045000 C 03/20/15 45.0 12.20 13.40
RHT 150320C00050000 C 03/20/15 50.0 8.70 9.30
RHT 150320C00052500 C 03/20/15 52.5 6.80 7.40
RHT 150320C00055000 C 03/20/15 55.0 5.30 5.80
RHT 150320C00057500 C 03/20/15 57.5 4.00 4.40
RHT 150320C00060000 C 03/20/15 60.0 2.80 3.30
RHT 150320C00062500 C 03/20/15 62.5 2.05 2.40
RHT 150320C00065000 C 03/20/15 65.0 1.30 1.70
RHT 150320C00067500 C 03/20/15 67.5 0.80 1.20
RHT 150320C00070000 C 03/20/15 70.0 0.50 0.90
RHT 150320C00075000 C 03/20/15 75.0 0.15 0.40
RHT 150320C00080000 C 03/20/15 80.0 0.05 0.25
RHT 150320P00030000 P 03/20/15 30.0 0.00 0.10
RHT 150320P00035000 P 03/20/15 35.0 0.00 0.20
RHT 150320P00040000 P 03/20/15 40.0 0.20 0.40
RHT 150320P00045000 P 03/20/15 45.0 0.55 0.85
RHT 150320P00050000 P 03/20/15 50.0 1.40 1.75
RHT 150320P00052500 P 03/20/15 52.5 2.05 2.45
RHT 150320P00055000 P 03/20/15 55.0 2.95 3.30
RHT 150320P00057500 P 03/20/15 57.5 4.10 4.50
RHT 150320P00060000 P 03/20/15 60.0 5.40 5.90
RHT 150320P00062500 P 03/20/15 62.5 7.00 7.50
RHT 150320P00065000 P 03/20/15 65.0 8.80 9.40
RHT 150320P00067500 P 03/20/15 67.5 10.70 11.40
RHT 150320P00070000 P 03/20/15 70.0 12.80 14.20
RHT 150320P00075000 P 03/20/15 75.0 17.40 19.20
RHT 150320P00080000 P 03/20/15 80.0 22.30 24.30
RHT 150619C00045000 C 06/19/15 45.0 12.60 14.10
RHT 150619C00050000 C 06/19/15 50.0 9.10 10.30
RHT 150619C00052500 C 06/19/15 52.5 7.50 8.70
RHT 150619C00055000 C 06/19/15 55.0 6.10 7.20
RHT 150619C00057500 C 06/19/15 57.5 4.90 5.90
RHT 150619C00060000 C 06/19/15 60.0 3.90 4.70
RHT 150619C00062500 C 06/19/15 62.5 3.00 3.70
RHT 150619C00065000 C 06/19/15 65.0 2.20 2.95
RHT 150619C00070000 C 06/19/15 70.0 1.30 1.70
RHT 150619P00045000 P 06/19/15 45.0 1.20 1.70
RHT 150619P00050000 P 06/19/15 50.0 2.15 2.85
RHT 150619P00052500 P 06/19/15 52.5 3.20 4.00
RHT 150619P00055000 P 06/19/15 55.0 4.20 5.10
RHT 150619P00057500 P 06/19/15 57.5 5.40 6.30
RHT 150619P00060000 P 06/19/15 60.0 6.70 7.50
RHT 150619P00062500 P 06/19/15 62.5 8.20 9.20
RHT 150619P00065000 P 06/19/15 65.0 9.90 11.00
RHT 150619P00070000 P 06/19/15 70.0 13.80 15.00
RHT 160115C00023000 C 01/15/16 23.0 32.40 36.50
RHT 160115C00025000 C 01/15/16 25.0 30.40 34.50
RHT 160115C00028000 C 01/15/16 28.0 27.50 31.70
RHT 160115C00030000 C 01/15/16 30.0 25.70 29.80
RHT 160115C00033000 C 01/15/16 33.0 23.60 25.70
RHT 160115C00035000 C 01/15/16 35.0 21.90 24.00
RHT 160115C00038000 C 01/15/16 38.0 19.60 21.80
RHT 160115C00040000 C 01/15/16 40.0 17.10 19.60
RHT 160115C00042000 C 01/15/16 42.0 17.10 17.90
RHT 160115C00045000 C 01/15/16 45.0 14.90 15.70
RHT 160115C00047000 C 01/15/16 47.0 13.40 14.20
RHT 160115C00050000 C 01/15/16 50.0 11.50 12.20
RHT 160115C00052500 C 01/15/16 52.5 10.00 10.70
RHT 160115C00055000 C 01/15/16 55.0 8.60 9.30
RHT 160115C00057500 C 01/15/16 57.5 7.40 8.10
RHT 160115C00060000 C 01/15/16 60.0 6.30 7.00
RHT 160115C00062500 C 01/15/16 62.5 5.30 6.00
RHT 160115C00065000 C 01/15/16 65.0 4.40 5.10
RHT 160115C00067500 C 01/15/16 67.5 3.60 4.40
RHT 160115C00070000 C 01/15/16 70.0 2.95 3.70
RHT 160115C00075000 C 01/15/16 75.0 2.05 2.55
RHT 160115C00080000 C 01/15/16 80.0 1.20 1.95
RHT 160115C00085000 C 01/15/16 85.0 0.80 1.30
RHT 160115C00090000 C 01/15/16 90.0 0.50 1.00
RHT 160115P00023000 P 01/15/16 23.0 0.00 0.20
RHT 160115P00025000 P 01/15/16 25.0 0.05 0.30
RHT 160115P00028000 P 01/15/16 28.0 0.10 0.45
RHT 160115P00030000 P 01/15/16 30.0 0.20 0.60
RHT 160115P00033000 P 01/15/16 33.0 0.50 0.90
RHT 160115P00035000 P 01/15/16 35.0 0.70 1.15
RHT 160115P00038000 P 01/15/16 38.0 1.10 1.55
RHT 160115P00040000 P 01/15/16 40.0 1.50 1.95
RHT 160115P00042000 P 01/15/16 42.0 1.90 2.35
RHT 160115P00045000 P 01/15/16 45.0 2.50 3.10
RHT 160115P00047000 P 01/15/16 47.0 3.10 3.70
RHT 160115P00050000 P 01/15/16 50.0 4.10 4.70
RHT 160115P00052500 P 01/15/16 52.5 5.10 5.70
RHT 160115P00055000 P 01/15/16 55.0 6.20 6.80
RHT 160115P00057500 P 01/15/16 57.5 7.50 8.10
RHT 160115P00060000 P 01/15/16 60.0 8.80 9.40
RHT 160115P00062500 P 01/15/16 62.5 10.30 11.00
RHT 160115P00065000 P 01/15/16 65.0 11.90 12.60
RHT 160115P00067500 P 01/15/16 67.5 13.40 14.30
RHT 160115P00070000 P 01/15/16 70.0 15.50 16.20
RHT 160115P00075000 P 01/15/16 75.0 19.40 20.10
RHT 160115P00080000 P 01/15/16 80.0 23.70 24.30
RHT 160115P00085000 P 01/15/16 85.0 28.00 30.00
RHT 160115P00090000 P 01/15/16 90.0 32.70 34.70

OPRA data is delayed 15 minutes.