RED HAT INC

(NYSE: RHT)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
61.23 Down -0.78 -1.26%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
29.000 126.2.RHT4IKC029000 NA NA NA NA 32.200 32.8 NA NA
30.000 126.2.RHT4IKC030000 NA NA NA NA 31.200 32.4 NA NA
31.000 126.2.RHT4IKC031000 NA NA NA NA 30.100 31.4 NA NA
32.000 126.2.RHT4IKC032000 NA NA NA NA 29.100 30.4 NA NA
33.000 126.2.RHT4IKC033000 NA NA NA NA 28.100 29.4 NA NA
34.000 126.2.RHT4IKC034000 NA NA NA NA 27.100 28.4 NA NA
35.000 126.2.RHT4IKC035000 NA NA NA NA 26.100 27.4 NA NA
36.000 126.2.RHT4IKC036000 NA NA NA NA 25.100 26.4 NA NA
37.000 126.2.RHT4IKC037000 NA NA NA NA 24.100 25.4 NA NA
38.000 126.2.RHT4IKC038000 NA NA NA NA 23.200 24.4 NA NA
39.000 126.2.RHT4IKC039000 NA NA NA NA 22.200 23.4 NA NA
40.000 126.2.RHT4IKC040000 14.80 +14.80 NA 0.57 21.200 21.8 8 18
41.000 126.2.RHT4IKC041000 NA NA NA NA 20.200 21.4 NA NA
42.000 126.2.RHT4IKC042000 NA NA NA NA 19.100 19.8 2 1
43.000 126.2.RHT4IKC043000 12.63 +12.63 NA 0.57 18.200 18.8 3 6
44.000 126.2.RHT4IKC044000 12.19 +12.19 NA 0.57 17.100 17.8 3 13
45.000 126.2.RHT4IKC045000 10.50 +10.50 NA 0.57 16.100 16.8 10 46
46.000 126.2.RHT4IKC046000 5.40 +5.40 NA 0.57 15.200 15.8 1 14
47.000 126.2.RHT4IKC047000 8.00 +8.00 NA 1.07 14.200 15.3 1 170
48.000 126.2.RHT4IKC048000 9.00 +9.00 NA 0.57 13.200 13.8 2 244
49.000 126.2.RHT4IKC049000 6.00 +6.00 NA 0.57 12.200 12.8 200 290
50.000 126.2.RHT4IKC050000 11.91 +0.42 +3.66% 0.57 11.200 11.8 12 1,481
52.500 126.2.RHT4IKC052500 9.20 +1.46 +18.86% 0.17 8.700 8.9 38 2,852
55.000 126.2.RHT4IKC055000 7.07 -0.49 -6.48% 0.27 6.300 6.5 2 1,354
57.500 126.2.RHT4IKC057500 4.20 -0.66 -13.58% 0.57 4.100 4.3 3 1,235
60.000 126.2.RHT4IKC060000 2.44 -0.31 -11.27% 1.12 2.250 2.35 11 2,247
62.500 126.2.RHT4IKC062500 1.12 -0.28 -20.00% 1.15 1.000 1.15 23 2,319
65.000 126.2.RHT4IKC065000 0.50 -0.05 -9.09% 0.5 0.400 0.5 36 1,055
67.500 126.2.RHT4IKC067500 0.25 -0.06 -19.35% 0.3 0.150 0.3 30 130
70.000 126.2.RHT4IKC070000 0.10 -0.06 -37.50% 0.2 0.050 0.2 8 1,945
75.000 126.2.RHT4IKC075000 0.06 +0.06 NA 0.1 NA 0.1 2 91
80.000 126.2.RHT4IKC080000 0.55 +0.55 NA 0.05 NA 0.05 2 85
85.000 126.2.RHT4IKC085000 0.05 +0.05 NA 0.05 NA 0.05 6 22
90.000 126.2.RHT4IKC090000 0.05 +0.05 NA 0.05 NA 0.05 8 NA
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
29.000 126.2.RHT4UKC029000 NA NA NA NA NA 0.05 NA NA
30.000 126.2.RHT4UKC030000 0.05 +0.05 NA 0.05 NA 0.05 1 19
31.000 126.2.RHT4UKC031000 NA NA NA NA NA 0.05 NA NA
32.000 126.2.RHT4UKC032000 NA NA NA NA NA 0.05 NA NA
33.000 126.2.RHT4UKC033000 NA NA NA NA NA 0.05 NA NA
34.000 126.2.RHT4UKC034000 NA NA NA NA NA 0.05 NA NA
35.000 126.2.RHT4UKC035000 NA NA NA NA NA 0.05 NA NA
36.000 126.2.RHT4UKC036000 NA NA NA NA NA 0.05 NA NA
37.000 126.2.RHT4UKC037000 NA NA NA NA NA 0.05 NA NA
38.000 126.2.RHT4UKC038000 0.05 +0.05 NA 0.05 NA 0.05 1 15
39.000 126.2.RHT4UKC039000 0.25 +0.25 NA 0.05 NA 0.05 3 31
40.000 126.2.RHT4UKC040000 0.05 +0.05 NA 0.05 NA 0.05 2 66
41.000 126.2.RHT4UKC041000 0.07 +0.07 NA 0.05 NA 0.05 10 69
42.000 126.2.RHT4UKC042000 0.01 +0.01 NA 0.05 NA 0.05 1 123
43.000 126.2.RHT4UKC043000 0.60 +0.60 NA 0.05 NA 0.05 12 55
44.000 126.2.RHT4UKC044000 0.01 +0.01 NA 0.05 NA 0.05 10 1,623
45.000 126.2.RHT4UKC045000 0.03 -0.02 -40.00% 0.05 NA 0.05 10 181
46.000 126.2.RHT4UKC046000 0.25 +0.25 NA 0.05 NA 0.05 15 147
47.000 126.2.RHT4UKC047000 0.30 +0.30 NA 0.1 NA 0.1 2 112
48.000 126.2.RHT4UKC048000 0.03 -0.04 -57.14% 0.1 NA 0.1 1 272
49.000 126.2.RHT4UKC049000 0.05 -0.11 -68.75% 0.1 NA 0.1 5 182
50.000 126.2.RHT4UKC050000 0.05 +0.02 +66.67% 0.1 NA 0.1 10 456
52.500 126.2.RHT4UKC052500 0.05 -0.11 -68.75% 0.1 NA 0.1 1 501
55.000 126.2.RHT4UKC055000 0.15 -0.05 -25.00% 0.15 0.050 0.15 15 1,339
57.500 126.2.RHT4UKC057500 0.40 +0.03 +8.11% 0.4 0.300 0.4 2 720
60.000 126.2.RHT4UKC060000 0.75 -0.15 -16.67% 1.05 0.900 1.05 20 794
62.500 126.2.RHT4UKC062500 1.85 -0.55 -22.92% 1.03 2.200 2.3 14 318
65.000 126.2.RHT4UKC065000 3.10 +3.10 NA 0.53 3.600 4.3 10 71
67.500 126.2.RHT4UKC067500 11.00 +11.00 NA 0.23 5.700 6.5 18 131
70.000 126.2.RHT4UKC070000 13.10 +13.10 NA 0.13 7.700 8.9 26 95
75.000 126.2.RHT4UKC075000 NA NA NA NA 12.600 13.9 NA NA
80.000 126.2.RHT4UKC080000 NA NA NA NA 17.500 18.8 NA NA
85.000 126.2.RHT4UKC085000 NA NA NA NA 22.400 23.9 NA NA
90.000 126.2.RHT4UKC090000 NA NA NA NA 27.400 28.9 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 1:07 PM ET