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 20 2014 5:18PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RHT 141122C00045000 C 11/22/14 45.0 9.90 11.60
RHT 141122C00050000 C 11/22/14 50.0 5.30 6.80
RHT 141122C00052500 C 11/22/14 52.5 4.10 4.60
RHT 141122C00055000 C 11/22/14 55.0 2.50 2.65
RHT 141122C00057500 C 11/22/14 57.5 1.25 1.40
RHT 141122C00060000 C 11/22/14 60.0 0.50 0.65
RHT 141122C00062500 C 11/22/14 62.5 0.20 0.25
RHT 141122C00065000 C 11/22/14 65.0 0.00 0.25
RHT 141122C00067500 C 11/22/14 67.5 0.00 0.25
RHT 141122C00070000 C 11/22/14 70.0 0.00 0.25
RHT 141122C00075000 C 11/22/14 75.0 0.00 0.25
RHT 141122C00080000 C 11/22/14 80.0 0.00 0.15
RHT 141122C00085000 C 11/22/14 85.0 0.00 0.10
RHT 141122P00045000 P 11/22/14 45.0 0.05 0.25
RHT 141122P00050000 P 11/22/14 50.0 0.25 0.35
RHT 141122P00052500 P 11/22/14 52.5 0.55 0.65
RHT 141122P00055000 P 11/22/14 55.0 1.20 1.35
RHT 141122P00057500 P 11/22/14 57.5 2.40 2.60
RHT 141122P00060000 P 11/22/14 60.0 4.10 4.80
RHT 141122P00062500 P 11/22/14 62.5 6.20 7.90
RHT 141122P00065000 P 11/22/14 65.0 8.50 10.40
RHT 141122P00067500 P 11/22/14 67.5 11.00 13.10
RHT 141122P00070000 P 11/22/14 70.0 13.50 15.60
RHT 141122P00075000 P 11/22/14 75.0 18.50 20.50
RHT 141122P00080000 P 11/22/14 80.0 23.40 25.90
RHT 141122P00085000 P 11/22/14 85.0 28.40 30.80
RHT 141220C00025000 C 12/20/14 25.0 29.30 31.80
RHT 141220C00026000 C 12/20/14 26.0 28.00 31.00
RHT 141220C00027000 C 12/20/14 27.0 27.00 30.40
RHT 141220C00028000 C 12/20/14 28.0 26.00 29.50
RHT 141220C00029000 C 12/20/14 29.0 25.00 27.70
RHT 141220C00030000 C 12/20/14 30.0 24.30 27.70
RHT 141220C00031000 C 12/20/14 31.0 23.30 26.50
RHT 141220C00032000 C 12/20/14 32.0 22.30 24.80
RHT 141220C00033000 C 12/20/14 33.0 21.30 23.70
RHT 141220C00034000 C 12/20/14 34.0 20.40 22.50
RHT 141220C00035000 C 12/20/14 35.0 19.50 21.50
RHT 141220C00036000 C 12/20/14 36.0 18.60 20.60
RHT 141220C00037000 C 12/20/14 37.0 17.60 19.50
RHT 141220C00038000 C 12/20/14 38.0 16.60 18.60
RHT 141220C00039000 C 12/20/14 39.0 15.60 17.70
RHT 141220C00040000 C 12/20/14 40.0 14.90 16.60
RHT 141220C00041000 C 12/20/14 41.0 13.70 15.70
RHT 141220C00042000 C 12/20/14 42.0 12.70 14.70
RHT 141220C00043000 C 12/20/14 43.0 11.80 13.70
RHT 141220C00044000 C 12/20/14 44.0 10.80 12.80
RHT 141220C00045000 C 12/20/14 45.0 10.20 11.80
RHT 141220C00046000 C 12/20/14 46.0 9.30 10.90
RHT 141220C00047000 C 12/20/14 47.0 8.30 10.00
RHT 141220C00048000 C 12/20/14 48.0 7.50 9.10
RHT 141220C00049000 C 12/20/14 49.0 6.60 8.20
RHT 141220C00050000 C 12/20/14 50.0 5.90 7.30
RHT 141220C00052500 C 12/20/14 52.5 4.20 5.40
RHT 141220C00055000 C 12/20/14 55.0 2.85 3.70
RHT 141220C00057500 C 12/20/14 57.5 2.25 2.45
RHT 141220C00060000 C 12/20/14 60.0 1.35 1.55
RHT 141220C00062500 C 12/20/14 62.5 0.80 0.95
RHT 141220C00065000 C 12/20/14 65.0 0.45 0.60
RHT 141220C00067500 C 12/20/14 67.5 0.15 0.40
RHT 141220C00070000 C 12/20/14 70.0 0.05 0.30
RHT 141220C00075000 C 12/20/14 75.0 0.00 0.15
RHT 141220C00080000 C 12/20/14 80.0 0.00 0.25
RHT 141220P00025000 P 12/20/14 25.0 0.00 0.20
RHT 141220P00026000 P 12/20/14 26.0 0.00 0.20
RHT 141220P00027000 P 12/20/14 27.0 0.00 0.20
RHT 141220P00028000 P 12/20/14 28.0 0.00 0.20
RHT 141220P00029000 P 12/20/14 29.0 0.00 0.20
RHT 141220P00030000 P 12/20/14 30.0 0.00 0.20
RHT 141220P00031000 P 12/20/14 31.0 0.00 0.20
RHT 141220P00032000 P 12/20/14 32.0 0.00 0.20
RHT 141220P00033000 P 12/20/14 33.0 0.00 0.20
RHT 141220P00034000 P 12/20/14 34.0 0.00 0.20
RHT 141220P00035000 P 12/20/14 35.0 0.00 0.20
RHT 141220P00036000 P 12/20/14 36.0 0.00 0.15
RHT 141220P00037000 P 12/20/14 37.0 0.00 0.20
RHT 141220P00038000 P 12/20/14 38.0 0.00 0.20
RHT 141220P00039000 P 12/20/14 39.0 0.05 0.20
RHT 141220P00040000 P 12/20/14 40.0 0.05 0.25
RHT 141220P00041000 P 12/20/14 41.0 0.05 0.25
RHT 141220P00042000 P 12/20/14 42.0 0.10 0.35
RHT 141220P00043000 P 12/20/14 43.0 0.15 0.40
RHT 141220P00044000 P 12/20/14 44.0 0.20 0.45
RHT 141220P00045000 P 12/20/14 45.0 0.25 0.40
RHT 141220P00046000 P 12/20/14 46.0 0.30 0.45
RHT 141220P00047000 P 12/20/14 47.0 0.40 0.70
RHT 141220P00048000 P 12/20/14 48.0 0.50 0.85
RHT 141220P00049000 P 12/20/14 49.0 0.65 0.80
RHT 141220P00050000 P 12/20/14 50.0 0.80 1.25
RHT 141220P00052500 P 12/20/14 52.5 1.30 1.55
RHT 141220P00055000 P 12/20/14 55.0 2.15 2.40
RHT 141220P00057500 P 12/20/14 57.5 3.40 3.70
RHT 141220P00060000 P 12/20/14 60.0 4.90 5.30
RHT 141220P00062500 P 12/20/14 62.5 6.80 8.90
RHT 141220P00065000 P 12/20/14 65.0 9.00 10.60
RHT 141220P00067500 P 12/20/14 67.5 11.30 13.20
RHT 141220P00070000 P 12/20/14 70.0 13.60 15.60
RHT 141220P00075000 P 12/20/14 75.0 18.50 20.50
RHT 141220P00080000 P 12/20/14 80.0 23.50 25.30
RHT 150117C00023000 C 01/17/15 23.0 31.00 33.80
RHT 150117C00025000 C 01/17/15 25.0 29.20 31.60
RHT 150117C00026000 C 01/17/15 26.0 28.10 32.00
RHT 150117C00027000 C 01/17/15 27.0 27.00 30.60
RHT 150117C00028000 C 01/17/15 28.0 26.30 28.70
RHT 150117C00029000 C 01/17/15 29.0 25.20 28.40
RHT 150117C00030000 C 01/17/15 30.0 24.20 26.60
RHT 150117C00031000 C 01/17/15 31.0 23.30 25.70
RHT 150117C00032000 C 01/17/15 32.0 22.30 24.60
RHT 150117C00033000 C 01/17/15 33.0 21.30 23.70
RHT 150117C00034000 C 01/17/15 34.0 20.20 22.80
RHT 150117C00035000 C 01/17/15 35.0 19.40 21.70
RHT 150117C00036000 C 01/17/15 36.0 18.50 20.80
RHT 150117C00037000 C 01/17/15 37.0 17.60 19.80
RHT 150117C00038000 C 01/17/15 38.0 16.60 18.80
RHT 150117C00039000 C 01/17/15 39.0 15.50 17.80
RHT 150117C00040000 C 01/17/15 40.0 14.80 16.80
RHT 150117C00041000 C 01/17/15 41.0 13.80 16.30
RHT 150117C00042000 C 01/17/15 42.0 12.80 14.90
RHT 150117C00043000 C 01/17/15 43.0 11.90 13.90
RHT 150117C00044000 C 01/17/15 44.0 11.00 13.00
RHT 150117C00045000 C 01/17/15 45.0 10.30 12.10
RHT 150117C00046000 C 01/17/15 46.0 9.50 11.20
RHT 150117C00047000 C 01/17/15 47.0 8.60 10.30
RHT 150117C00048000 C 01/17/15 48.0 8.60 9.30
RHT 150117C00049000 C 01/17/15 49.0 7.80 8.50
RHT 150117C00050000 C 01/17/15 50.0 7.00 7.80
RHT 150117C00052500 C 01/17/15 52.5 5.20 5.90
RHT 150117C00055000 C 01/17/15 55.0 4.00 4.30
RHT 150117C00057500 C 01/17/15 57.5 2.80 2.95
RHT 150117C00060000 C 01/17/15 60.0 1.85 2.00
RHT 150117C00062500 C 01/17/15 62.5 1.15 1.35
RHT 150117C00065000 C 01/17/15 65.0 0.50 0.90
RHT 150117C00067500 C 01/17/15 67.5 0.30 0.60
RHT 150117C00070000 C 01/17/15 70.0 0.15 0.45
RHT 150117C00075000 C 01/17/15 75.0 0.00 0.25
RHT 150117C00080000 C 01/17/15 80.0 0.00 0.15
RHT 150117C00085000 C 01/17/15 85.0 0.00 0.15
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 0.10
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 0.15
RHT 150117P00035000 P 01/17/15 35.0 0.05 0.20
RHT 150117P00036000 P 01/17/15 36.0 0.05 0.20
RHT 150117P00037000 P 01/17/15 37.0 0.05 0.20
RHT 150117P00038000 P 01/17/15 38.0 0.10 0.20
RHT 150117P00039000 P 01/17/15 39.0 0.10 0.35
RHT 150117P00040000 P 01/17/15 40.0 0.15 0.40
RHT 150117P00041000 P 01/17/15 41.0 0.20 0.45
RHT 150117P00042000 P 01/17/15 42.0 0.25 0.35
RHT 150117P00043000 P 01/17/15 43.0 0.30 0.40
RHT 150117P00044000 P 01/17/15 44.0 0.35 0.50
RHT 150117P00045000 P 01/17/15 45.0 0.45 0.60
RHT 150117P00046000 P 01/17/15 46.0 0.55 0.70
RHT 150117P00047000 P 01/17/15 47.0 0.65 0.85
RHT 150117P00048000 P 01/17/15 48.0 0.80 0.90
RHT 150117P00049000 P 01/17/15 49.0 0.95 1.35
RHT 150117P00050000 P 01/17/15 50.0 1.15 1.35
RHT 150117P00052500 P 01/17/15 52.5 1.80 2.00
RHT 150117P00055000 P 01/17/15 55.0 2.70 2.95
RHT 150117P00057500 P 01/17/15 57.5 3.90 4.20
RHT 150117P00060000 P 01/17/15 60.0 5.40 5.80
RHT 150117P00062500 P 01/17/15 62.5 7.20 8.00
RHT 150117P00065000 P 01/17/15 65.0 9.30 10.00
RHT 150117P00067500 P 01/17/15 67.5 11.40 13.40
RHT 150117P00070000 P 01/17/15 70.0 13.70 15.60
RHT 150117P00075000 P 01/17/15 75.0 18.50 20.70
RHT 150117P00080000 P 01/17/15 80.0 23.50 25.80
RHT 150117P00085000 P 01/17/15 85.0 28.40 30.80
RHT 150320C00030000 C 03/20/15 30.0 24.30 26.70
RHT 150320C00035000 C 03/20/15 35.0 19.60 22.10
RHT 150320C00040000 C 03/20/15 40.0 15.10 16.90
RHT 150320C00045000 C 03/20/15 45.0 10.50 12.40
RHT 150320C00050000 C 03/20/15 50.0 7.60 8.40
RHT 150320C00052500 C 03/20/15 52.5 5.90 6.80
RHT 150320C00055000 C 03/20/15 55.0 4.40 5.20
RHT 150320C00057500 C 03/20/15 57.5 3.20 3.90
RHT 150320C00060000 C 03/20/15 60.0 2.30 2.85
RHT 150320C00062500 C 03/20/15 62.5 1.45 2.05
RHT 150320C00065000 C 03/20/15 65.0 1.00 1.45
RHT 150320C00067500 C 03/20/15 67.5 0.65 1.00
RHT 150320C00070000 C 03/20/15 70.0 0.40 0.70
RHT 150320C00075000 C 03/20/15 75.0 0.10 0.35
RHT 150320C00080000 C 03/20/15 80.0 0.05 0.25
RHT 150320P00030000 P 03/20/15 30.0 0.00 0.15
RHT 150320P00035000 P 03/20/15 35.0 0.05 0.35
RHT 150320P00040000 P 03/20/15 40.0 0.35 0.65
RHT 150320P00045000 P 03/20/15 45.0 0.80 1.20
RHT 150320P00050000 P 03/20/15 50.0 1.80 2.35
RHT 150320P00052500 P 03/20/15 52.5 2.55 3.10
RHT 150320P00055000 P 03/20/15 55.0 3.50 4.10
RHT 150320P00057500 P 03/20/15 57.5 4.70 5.30
RHT 150320P00060000 P 03/20/15 60.0 6.20 6.80
RHT 150320P00062500 P 03/20/15 62.5 7.90 8.70
RHT 150320P00065000 P 03/20/15 65.0 9.70 10.60
RHT 150320P00067500 P 03/20/15 67.5 11.80 12.60
RHT 150320P00070000 P 03/20/15 70.0 13.90 16.00
RHT 150320P00075000 P 03/20/15 75.0 18.50 20.60
RHT 150320P00080000 P 03/20/15 80.0 23.40 25.80
RHT 150619C00045000 C 06/19/15 45.0 11.20 13.70
RHT 150619C00050000 C 06/19/15 50.0 8.00 9.90
RHT 150619C00052500 C 06/19/15 52.5 6.50 8.10
RHT 150619C00055000 C 06/19/15 55.0 5.40 6.40
RHT 150619C00057500 C 06/19/15 57.5 4.00 5.40
RHT 150619C00060000 C 06/19/15 60.0 3.00 4.40
RHT 150619C00062500 C 06/19/15 62.5 2.40 3.40
RHT 150619C00065000 C 06/19/15 65.0 1.75 2.70
RHT 150619C00070000 C 06/19/15 70.0 1.00 1.65
RHT 150619P00045000 P 06/19/15 45.0 1.55 2.25
RHT 150619P00050000 P 06/19/15 50.0 2.90 3.70
RHT 150619P00052500 P 06/19/15 52.5 3.70 4.70
RHT 150619P00055000 P 06/19/15 55.0 4.80 5.60
RHT 150619P00057500 P 06/19/15 57.5 6.00 7.30
RHT 150619P00060000 P 06/19/15 60.0 7.50 8.90
RHT 150619P00062500 P 06/19/15 62.5 9.00 10.60
RHT 150619P00065000 P 06/19/15 65.0 10.80 12.70
RHT 150619P00070000 P 06/19/15 70.0 14.70 16.80
RHT 160115C00023000 C 01/15/16 23.0 31.20 34.30
RHT 160115C00025000 C 01/15/16 25.0 29.30 32.40
RHT 160115C00028000 C 01/15/16 28.0 26.50 29.90
RHT 160115C00030000 C 01/15/16 30.0 25.00 27.30
RHT 160115C00033000 C 01/15/16 33.0 21.30 25.00
RHT 160115C00035000 C 01/15/16 35.0 20.10 22.90
RHT 160115C00038000 C 01/15/16 38.0 18.30 20.20
RHT 160115C00040000 C 01/15/16 40.0 17.40 18.60
RHT 160115C00042000 C 01/15/16 42.0 15.80 17.00
RHT 160115C00045000 C 01/15/16 45.0 13.60 14.80
RHT 160115C00047000 C 01/15/16 47.0 12.30 13.40
RHT 160115C00050000 C 01/15/16 50.0 10.40 11.40
RHT 160115C00052500 C 01/15/16 52.5 8.90 10.00
RHT 160115C00055000 C 01/15/16 55.0 7.60 8.70
RHT 160115C00057500 C 01/15/16 57.5 6.50 7.50
RHT 160115C00060000 C 01/15/16 60.0 5.40 6.50
RHT 160115C00062500 C 01/15/16 62.5 4.60 5.50
RHT 160115C00065000 C 01/15/16 65.0 3.80 4.80
RHT 160115C00067500 C 01/15/16 67.5 2.90 4.10
RHT 160115C00070000 C 01/15/16 70.0 2.25 3.60
RHT 160115C00075000 C 01/15/16 75.0 1.80 2.30
RHT 160115C00080000 C 01/15/16 80.0 1.15 1.65
RHT 160115C00085000 C 01/15/16 85.0 0.45 1.35
RHT 160115C00090000 C 01/15/16 90.0 0.15 1.05
RHT 160115P00023000 P 01/15/16 23.0 0.00 0.30
RHT 160115P00025000 P 01/15/16 25.0 0.00 0.45
RHT 160115P00028000 P 01/15/16 28.0 0.00 0.65
RHT 160115P00030000 P 01/15/16 30.0 0.15 0.85
RHT 160115P00033000 P 01/15/16 33.0 0.60 1.15
RHT 160115P00035000 P 01/15/16 35.0 0.90 1.40
RHT 160115P00038000 P 01/15/16 38.0 1.20 1.90
RHT 160115P00040000 P 01/15/16 40.0 1.70 2.30
RHT 160115P00042000 P 01/15/16 42.0 2.10 2.85
RHT 160115P00045000 P 01/15/16 45.0 2.95 3.70
RHT 160115P00047000 P 01/15/16 47.0 3.60 4.30
RHT 160115P00050000 P 01/15/16 50.0 4.60 5.50
RHT 160115P00052500 P 01/15/16 52.5 5.70 6.50
RHT 160115P00055000 P 01/15/16 55.0 6.70 7.60
RHT 160115P00057500 P 01/15/16 57.5 8.20 9.00
RHT 160115P00060000 P 01/15/16 60.0 9.60 10.40
RHT 160115P00062500 P 01/15/16 62.5 11.20 12.00
RHT 160115P00065000 P 01/15/16 65.0 12.80 13.80
RHT 160115P00067500 P 01/15/16 67.5 14.60 15.60
RHT 160115P00070000 P 01/15/16 70.0 16.50 17.40
RHT 160115P00075000 P 01/15/16 75.0 20.50 21.40
RHT 160115P00080000 P 01/15/16 80.0 24.70 25.70
RHT 160115P00085000 P 01/15/16 85.0 29.10 31.50
RHT 160115P00090000 P 01/15/16 90.0 33.40 36.40

OPRA data is delayed 15 minutes.