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 (2014-05-16)Premium Content

Red Hat Inc (RHT)
As of Jul 28 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RHT 140816C00045000 C 08/16/14 45.0 10.90 12.20
RHT 140816C00050000 C 08/16/14 50.0 6.10 7.00
RHT 140816C00052500 C 08/16/14 52.5 4.10 4.60
RHT 140816C00055000 C 08/16/14 55.0 2.00 2.20
RHT 140816C00057500 C 08/16/14 57.5 0.60 0.75
RHT 140816C00060000 C 08/16/14 60.0 0.10 0.20
RHT 140816C00062500 C 08/16/14 62.5 0.00 0.05
RHT 140816C00065000 C 08/16/14 65.0 0.00 0.05
RHT 140816C00070000 C 08/16/14 70.0 0.00 0.05
RHT 140816C00075000 C 08/16/14 75.0 0.00 0.05
RHT 140816C00080000 C 08/16/14 80.0 0.00 0.05
RHT 140816P00045000 P 08/16/14 45.0 0.00 0.05
RHT 140816P00050000 P 08/16/14 50.0 0.00 0.10
RHT 140816P00052500 P 08/16/14 52.5 0.05 0.15
RHT 140816P00055000 P 08/16/14 55.0 0.40 0.45
RHT 140816P00057500 P 08/16/14 57.5 1.45 1.55
RHT 140816P00060000 P 08/16/14 60.0 3.20 4.00
RHT 140816P00062500 P 08/16/14 62.5 5.50 6.40
RHT 140816P00065000 P 08/16/14 65.0 7.80 9.00
RHT 140816P00070000 P 08/16/14 70.0 12.50 15.20
RHT 140816P00075000 P 08/16/14 75.0 16.90 19.10
RHT 140816P00080000 P 08/16/14 80.0 23.00 24.00
RHT 140920C00029000 C 09/20/14 29.0 26.90 28.00
RHT 140920C00030000 C 09/20/14 30.0 24.80 28.00
RHT 140920C00031000 C 09/20/14 31.0 23.80 27.00
RHT 140920C00032000 C 09/20/14 32.0 22.80 26.00
RHT 140920C00033000 C 09/20/14 33.0 21.80 25.00
RHT 140920C00034000 C 09/20/14 34.0 20.80 24.00
RHT 140920C00035000 C 09/20/14 35.0 19.80 23.20
RHT 140920C00036000 C 09/20/14 36.0 18.90 22.20
RHT 140920C00037000 C 09/20/14 37.0 17.80 21.00
RHT 140920C00038000 C 09/20/14 38.0 16.80 20.00
RHT 140920C00039000 C 09/20/14 39.0 16.70 18.30
RHT 140920C00040000 C 09/20/14 40.0 15.90 17.00
RHT 140920C00041000 C 09/20/14 41.0 14.90 16.10
RHT 140920C00042000 C 09/20/14 42.0 13.60 15.10
RHT 140920C00043000 C 09/20/14 43.0 12.90 14.00
RHT 140920C00044000 C 09/20/14 44.0 12.00 13.10
RHT 140920C00045000 C 09/20/14 45.0 11.00 12.10
RHT 140920C00046000 C 09/20/14 46.0 10.00 11.10
RHT 140920C00047000 C 09/20/14 47.0 9.00 10.10
RHT 140920C00048000 C 09/20/14 48.0 8.10 9.10
RHT 140920C00049000 C 09/20/14 49.0 7.10 8.20
RHT 140920C00050000 C 09/20/14 50.0 6.20 7.30
RHT 140920C00052500 C 09/20/14 52.5 4.60 4.90
RHT 140920C00055000 C 09/20/14 55.0 2.85 3.00
RHT 140920C00057500 C 09/20/14 57.5 1.50 1.60
RHT 140920C00060000 C 09/20/14 60.0 0.65 0.75
RHT 140920C00062500 C 09/20/14 62.5 0.25 0.35
RHT 140920C00065000 C 09/20/14 65.0 0.05 0.15
RHT 140920C00067500 C 09/20/14 67.5 0.00 0.10
RHT 140920C00070000 C 09/20/14 70.0 0.00 0.05
RHT 140920C00075000 C 09/20/14 75.0 0.00 0.05
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 140920P00029000 P 09/20/14 29.0 0.00 0.05
RHT 140920P00030000 P 09/20/14 30.0 0.00 0.05
RHT 140920P00031000 P 09/20/14 31.0 0.00 0.05
RHT 140920P00032000 P 09/20/14 32.0 0.00 0.05
RHT 140920P00033000 P 09/20/14 33.0 0.00 0.05
RHT 140920P00034000 P 09/20/14 34.0 0.00 0.05
RHT 140920P00035000 P 09/20/14 35.0 0.00 0.05
RHT 140920P00036000 P 09/20/14 36.0 0.00 0.05
RHT 140920P00037000 P 09/20/14 37.0 0.00 0.05
RHT 140920P00038000 P 09/20/14 38.0 0.00 0.05
RHT 140920P00039000 P 09/20/14 39.0 0.00 0.05
RHT 140920P00040000 P 09/20/14 40.0 0.00 0.05
RHT 140920P00041000 P 09/20/14 41.0 0.00 0.05
RHT 140920P00042000 P 09/20/14 42.0 0.00 0.05
RHT 140920P00043000 P 09/20/14 43.0 0.00 0.10
RHT 140920P00044000 P 09/20/14 44.0 0.00 0.10
RHT 140920P00045000 P 09/20/14 45.0 0.00 0.10
RHT 140920P00046000 P 09/20/14 46.0 0.00 0.10
RHT 140920P00047000 P 09/20/14 47.0 0.05 0.15
RHT 140920P00048000 P 09/20/14 48.0 0.05 0.20
RHT 140920P00049000 P 09/20/14 49.0 0.10 0.25
RHT 140920P00050000 P 09/20/14 50.0 0.20 0.30
RHT 140920P00052500 P 09/20/14 52.5 0.50 0.65
RHT 140920P00055000 P 09/20/14 55.0 1.15 1.25
RHT 140920P00057500 P 09/20/14 57.5 2.30 2.40
RHT 140920P00060000 P 09/20/14 60.0 3.90 4.10
RHT 140920P00062500 P 09/20/14 62.5 5.80 6.50
RHT 140920P00065000 P 09/20/14 65.0 8.10 9.20
RHT 140920P00067500 P 09/20/14 67.5 10.50 11.60
RHT 140920P00070000 P 09/20/14 70.0 13.00 14.10
RHT 140920P00075000 P 09/20/14 75.0 17.90 19.00
RHT 140920P00080000 P 09/20/14 80.0 22.00 24.20
RHT 140920P00085000 P 09/20/14 85.0 27.00 29.20
RHT 140920P00090000 P 09/20/14 90.0 32.00 34.20
RHT 141220C00025000 C 12/20/14 25.0 29.70 33.00
RHT 141220C00026000 C 12/20/14 26.0 28.70 32.10
RHT 141220C00027000 C 12/20/14 27.0 27.80 31.20
RHT 141220C00028000 C 12/20/14 28.0 26.90 30.00
RHT 141220C00029000 C 12/20/14 29.0 26.50 28.40
RHT 141220C00030000 C 12/20/14 30.0 25.90 27.10
RHT 141220C00031000 C 12/20/14 31.0 24.90 26.10
RHT 141220C00032000 C 12/20/14 32.0 23.90 25.10
RHT 141220C00033000 C 12/20/14 33.0 22.90 24.10
RHT 141220C00034000 C 12/20/14 34.0 21.60 23.10
RHT 141220C00035000 C 12/20/14 35.0 21.00 22.10
RHT 141220C00036000 C 12/20/14 36.0 19.80 21.10
RHT 141220C00037000 C 12/20/14 37.0 18.90 20.10
RHT 141220C00038000 C 12/20/14 38.0 17.90 19.20
RHT 141220C00039000 C 12/20/14 39.0 17.10 18.50
RHT 141220C00040000 C 12/20/14 40.0 16.10 17.20
RHT 141220C00041000 C 12/20/14 41.0 15.20 16.30
RHT 141220C00042000 C 12/20/14 42.0 14.20 15.30
RHT 141220C00043000 C 12/20/14 43.0 13.30 14.40
RHT 141220C00044000 C 12/20/14 44.0 12.40 13.40
RHT 141220C00045000 C 12/20/14 45.0 11.50 12.50
RHT 141220C00046000 C 12/20/14 46.0 10.60 11.60
RHT 141220C00047000 C 12/20/14 47.0 9.80 10.80
RHT 141220C00048000 C 12/20/14 48.0 9.40 9.80
RHT 141220C00049000 C 12/20/14 49.0 8.60 9.00
RHT 141220C00050000 C 12/20/14 50.0 7.80 8.20
RHT 141220C00052500 C 12/20/14 52.5 6.10 6.30
RHT 141220C00055000 C 12/20/14 55.0 4.60 4.80
RHT 141220C00057500 C 12/20/14 57.5 3.30 3.50
RHT 141220C00060000 C 12/20/14 60.0 2.30 2.40
RHT 141220C00062500 C 12/20/14 62.5 1.50 1.65
RHT 141220C00065000 C 12/20/14 65.0 0.95 1.10
RHT 141220C00070000 C 12/20/14 70.0 0.35 0.45
RHT 141220C00075000 C 12/20/14 75.0 0.10 0.20
RHT 141220P00025000 P 12/20/14 25.0 0.00 0.05
RHT 141220P00026000 P 12/20/14 26.0 0.00 0.05
RHT 141220P00027000 P 12/20/14 27.0 0.00 0.05
RHT 141220P00028000 P 12/20/14 28.0 0.00 0.05
RHT 141220P00029000 P 12/20/14 29.0 0.00 0.05
RHT 141220P00030000 P 12/20/14 30.0 0.00 0.05
RHT 141220P00031000 P 12/20/14 31.0 0.00 0.05
RHT 141220P00032000 P 12/20/14 32.0 0.00 0.10
RHT 141220P00033000 P 12/20/14 33.0 0.00 0.10
RHT 141220P00034000 P 12/20/14 34.0 0.05 0.10
RHT 141220P00035000 P 12/20/14 35.0 0.00 0.10
RHT 141220P00036000 P 12/20/14 36.0 0.00 0.10
RHT 141220P00037000 P 12/20/14 37.0 0.05 0.15
RHT 141220P00038000 P 12/20/14 38.0 0.05 0.15
RHT 141220P00039000 P 12/20/14 39.0 0.10 0.20
RHT 141220P00040000 P 12/20/14 40.0 0.10 0.25
RHT 141220P00041000 P 12/20/14 41.0 0.20 0.30
RHT 141220P00042000 P 12/20/14 42.0 0.20 0.35
RHT 141220P00043000 P 12/20/14 43.0 0.30 0.40
RHT 141220P00044000 P 12/20/14 44.0 0.35 0.45
RHT 141220P00045000 P 12/20/14 45.0 0.45 0.55
RHT 141220P00046000 P 12/20/14 46.0 0.55 0.65
RHT 141220P00047000 P 12/20/14 47.0 0.70 0.80
RHT 141220P00048000 P 12/20/14 48.0 0.85 0.95
RHT 141220P00049000 P 12/20/14 49.0 1.00 1.15
RHT 141220P00050000 P 12/20/14 50.0 1.25 1.35
RHT 141220P00052500 P 12/20/14 52.5 1.90 2.05
RHT 141220P00055000 P 12/20/14 55.0 2.85 2.95
RHT 141220P00057500 P 12/20/14 57.5 4.00 4.20
RHT 141220P00060000 P 12/20/14 60.0 5.50 5.70
RHT 141220P00062500 P 12/20/14 62.5 7.20 7.40
RHT 141220P00065000 P 12/20/14 65.0 9.10 9.40
RHT 141220P00070000 P 12/20/14 70.0 13.40 14.20
RHT 141220P00075000 P 12/20/14 75.0 18.10 19.20
RHT 150117C00023000 C 01/17/15 23.0 31.80 34.10
RHT 150117C00025000 C 01/17/15 25.0 29.80 33.00
RHT 150117C00026000 C 01/17/15 26.0 28.80 32.00
RHT 150117C00027000 C 01/17/15 27.0 27.80 31.00
RHT 150117C00028000 C 01/17/15 28.0 26.70 30.20
RHT 150117C00029000 C 01/17/15 29.0 26.90 28.30
RHT 150117C00030000 C 01/17/15 30.0 25.80 27.10
RHT 150117C00031000 C 01/17/15 31.0 24.90 26.10
RHT 150117C00032000 C 01/17/15 32.0 23.60 25.10
RHT 150117C00033000 C 01/17/15 33.0 23.00 24.10
RHT 150117C00034000 C 01/17/15 34.0 22.00 23.10
RHT 150117C00035000 C 01/17/15 35.0 21.00 22.20
RHT 150117C00036000 C 01/17/15 36.0 20.00 21.20
RHT 150117C00037000 C 01/17/15 37.0 19.10 20.30
RHT 150117C00038000 C 01/17/15 38.0 18.10 19.20
RHT 150117C00039000 C 01/17/15 39.0 17.20 18.30
RHT 150117C00040000 C 01/17/15 40.0 16.20 17.30
RHT 150117C00041000 C 01/17/15 41.0 15.30 16.40
RHT 150117C00042000 C 01/17/15 42.0 14.40 15.50
RHT 150117C00043000 C 01/17/15 43.0 13.50 14.60
RHT 150117C00044000 C 01/17/15 44.0 12.60 13.70
RHT 150117C00045000 C 01/17/15 45.0 11.70 12.80
RHT 150117C00046000 C 01/17/15 46.0 10.90 11.90
RHT 150117C00047000 C 01/17/15 47.0 10.50 10.90
RHT 150117C00048000 C 01/17/15 48.0 9.70 10.10
RHT 150117C00049000 C 01/17/15 49.0 9.00 9.40
RHT 150117C00050000 C 01/17/15 50.0 8.30 8.50
RHT 150117C00052500 C 01/17/15 52.5 6.60 6.80
RHT 150117C00055000 C 01/17/15 55.0 5.10 5.30
RHT 150117C00057500 C 01/17/15 57.5 3.80 4.00
RHT 150117C00060000 C 01/17/15 60.0 2.80 2.90
RHT 150117C00062500 C 01/17/15 62.5 1.95 2.15
RHT 150117C00065000 C 01/17/15 65.0 1.35 1.50
RHT 150117C00067500 C 01/17/15 67.5 0.90 1.05
RHT 150117C00070000 C 01/17/15 70.0 0.60 0.70
RHT 150117C00075000 C 01/17/15 75.0 0.20 0.30
RHT 150117C00080000 C 01/17/15 80.0 0.05 0.15
RHT 150117C00085000 C 01/17/15 85.0 0.05 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 0.10
RHT 150117P00031000 P 01/17/15 31.0 0.00 0.10
RHT 150117P00032000 P 01/17/15 32.0 0.00 0.10
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 0.05 0.15
RHT 150117P00036000 P 01/17/15 36.0 0.05 0.15
RHT 150117P00037000 P 01/17/15 37.0 0.10 0.20
RHT 150117P00038000 P 01/17/15 38.0 0.10 0.25
RHT 150117P00039000 P 01/17/15 39.0 0.15 0.30
RHT 150117P00040000 P 01/17/15 40.0 0.20 0.35
RHT 150117P00041000 P 01/17/15 41.0 0.25 0.40
RHT 150117P00042000 P 01/17/15 42.0 0.35 0.50
RHT 150117P00043000 P 01/17/15 43.0 0.45 0.60
RHT 150117P00044000 P 01/17/15 44.0 0.50 0.70
RHT 150117P00045000 P 01/17/15 45.0 0.65 0.80
RHT 150117P00046000 P 01/17/15 46.0 0.80 0.95
RHT 150117P00047000 P 01/17/15 47.0 0.95 1.10
RHT 150117P00048000 P 01/17/15 48.0 1.15 1.30
RHT 150117P00049000 P 01/17/15 49.0 1.40 1.50
RHT 150117P00050000 P 01/17/15 50.0 1.60 1.75
RHT 150117P00052500 P 01/17/15 52.5 2.40 2.55
RHT 150117P00055000 P 01/17/15 55.0 3.30 3.50
RHT 150117P00057500 P 01/17/15 57.5 4.50 4.70
RHT 150117P00060000 P 01/17/15 60.0 6.00 6.20
RHT 150117P00062500 P 01/17/15 62.5 7.60 7.90
RHT 150117P00065000 P 01/17/15 65.0 9.50 9.80
RHT 150117P00067500 P 01/17/15 67.5 11.50 11.80
RHT 150117P00070000 P 01/17/15 70.0 13.60 14.20
RHT 150117P00075000 P 01/17/15 75.0 18.20 19.30
RHT 150117P00080000 P 01/17/15 80.0 22.80 24.20
RHT 150117P00085000 P 01/17/15 85.0 27.80 29.20
RHT 150320C00030000 C 03/20/15 30.0 26.40 27.10
RHT 150320C00035000 C 03/20/15 35.0 21.00 22.30
RHT 150320C00040000 C 03/20/15 40.0 16.90 17.50
RHT 150320C00045000 C 03/20/15 45.0 12.30 13.10
RHT 150320C00050000 C 03/20/15 50.0 8.90 9.10
RHT 150320C00052500 C 03/20/15 52.5 7.30 7.50
RHT 150320C00055000 C 03/20/15 55.0 5.80 6.00
RHT 150320C00057500 C 03/20/15 57.5 4.60 4.70
RHT 150320C00060000 C 03/20/15 60.0 3.50 3.60
RHT 150320C00062500 C 03/20/15 62.5 2.65 2.75
RHT 150320C00065000 C 03/20/15 65.0 1.95 2.10
RHT 150320C00070000 C 03/20/15 70.0 1.00 1.10
RHT 150320C00075000 C 03/20/15 75.0 0.45 0.60
RHT 150320C00080000 C 03/20/15 80.0 0.20 0.30
RHT 150320P00030000 P 03/20/15 30.0 0.00 0.10
RHT 150320P00035000 P 03/20/15 35.0 0.10 0.25
RHT 150320P00040000 P 03/20/15 40.0 0.40 0.55
RHT 150320P00045000 P 03/20/15 45.0 1.00 1.15
RHT 150320P00050000 P 03/20/15 50.0 2.15 2.30
RHT 150320P00052500 P 03/20/15 52.5 3.00 3.20
RHT 150320P00055000 P 03/20/15 55.0 4.00 4.20
RHT 150320P00057500 P 03/20/15 57.5 5.30 5.40
RHT 150320P00060000 P 03/20/15 60.0 6.70 6.90
RHT 150320P00062500 P 03/20/15 62.5 8.30 8.50
RHT 150320P00065000 P 03/20/15 65.0 10.10 10.30
RHT 150320P00070000 P 03/20/15 70.0 14.10 14.50
RHT 150320P00075000 P 03/20/15 75.0 18.40 19.50
RHT 150320P00080000 P 03/20/15 80.0 22.20 24.30
RHT 160115C00023000 C 01/15/16 23.0 32.70 35.70
RHT 160115C00025000 C 01/15/16 25.0 30.80 33.80
RHT 160115C00028000 C 01/15/16 28.0 26.80 31.00
RHT 160115C00030000 C 01/15/16 30.0 25.90 27.90
RHT 160115C00033000 C 01/15/16 33.0 23.70 24.90
RHT 160115C00035000 C 01/15/16 35.0 22.00 23.20
RHT 160115C00038000 C 01/15/16 38.0 19.30 20.80
RHT 160115C00040000 C 01/15/16 40.0 17.70 19.20
RHT 160115C00042000 C 01/15/16 42.0 16.90 17.50
RHT 160115C00045000 C 01/15/16 45.0 14.70 15.30
RHT 160115C00047000 C 01/15/16 47.0 13.40 14.00
RHT 160115C00050000 C 01/15/16 50.0 11.50 12.00
RHT 160115C00052500 C 01/15/16 52.5 10.10 10.60
RHT 160115C00055000 C 01/15/16 55.0 8.80 9.30
RHT 160115C00057500 C 01/15/16 57.5 7.60 8.00
RHT 160115C00060000 C 01/15/16 60.0 6.50 7.00
RHT 160115C00062500 C 01/15/16 62.5 5.60 6.00
RHT 160115C00065000 C 01/15/16 65.0 4.70 5.20
RHT 160115C00067500 C 01/15/16 67.5 4.00 4.40
RHT 160115C00070000 C 01/15/16 70.0 3.30 3.80
RHT 160115C00075000 C 01/15/16 75.0 2.30 2.80
RHT 160115C00080000 C 01/15/16 80.0 1.55 1.95
RHT 160115P00023000 P 01/15/16 23.0 0.05 0.20
RHT 160115P00025000 P 01/15/16 25.0 0.15 0.30
RHT 160115P00028000 P 01/15/16 28.0 0.25 0.50
RHT 160115P00030000 P 01/15/16 30.0 0.45 0.65
RHT 160115P00033000 P 01/15/16 33.0 0.65 1.00
RHT 160115P00035000 P 01/15/16 35.0 1.00 1.25
RHT 160115P00038000 P 01/15/16 38.0 1.35 1.75
RHT 160115P00040000 P 01/15/16 40.0 1.75 2.15
RHT 160115P00042000 P 01/15/16 42.0 2.20 2.60
RHT 160115P00045000 P 01/15/16 45.0 3.00 3.40
RHT 160115P00047000 P 01/15/16 47.0 3.70 4.10
RHT 160115P00050000 P 01/15/16 50.0 4.80 5.10
RHT 160115P00052500 P 01/15/16 52.5 5.80 6.20
RHT 160115P00055000 P 01/15/16 55.0 7.00 7.40
RHT 160115P00057500 P 01/15/16 57.5 8.20 8.70
RHT 160115P00060000 P 01/15/16 60.0 9.60 10.10
RHT 160115P00062500 P 01/15/16 62.5 11.20 11.60
RHT 160115P00065000 P 01/15/16 65.0 12.80 13.20
RHT 160115P00067500 P 01/15/16 67.5 14.50 15.00
RHT 160115P00070000 P 01/15/16 70.0 16.40 16.80
RHT 160115P00075000 P 01/15/16 75.0 20.30 20.90
RHT 160115P00080000 P 01/15/16 80.0 24.50 25.10

OPRA data is delayed 15 minutes.