RED HAT $46.22

down -0.41


19/6/2013 04:19 PM  |  NYSE : RHT  |  Industries : Professional, Scientific, and Technical Services / Computer Systems Design and Related Services
Last Trade: 46.22
Trade Time: Jun 19 4:10 PM Eastern Daylight Time
Change: -0.41 (-0.88 %)
Prev Close: 46.63
Open: 46.63
Bid: 46.19
Ask: 46.30
Get Trend Analysis Icon Get RHT Trend Analysis - it has underperformed the S&P 500 by 40%
Options:

Call Options: RHT

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 RHT1322F24 0.00 0.00 22.00 25 23.10 30 0 0
25.00 RHT1322F25 24.30 0.00 21.00 25 22.10 30 0 2
26.00 RHT1322F26 0.00 0.00 20.00 25 21.10 30 0 0
27.00 RHT1322F27 23.60 0.00 19.10 10 20.10 40 0 1
28.00 RHT1322F28 0.00 0.00 18.10 10 19.10 40 0 0
29.00 RHT1322F29 0.00 0.00 17.00 30 18.10 40 0 0
30.00 RHT1322F30 0.00 0.00 16.00 30 17.10 40 0 0
31.00 RHT1322F31 0.00 0.00 15.10 10 16.10 40 0 0
32.00 RHT1322F32 0.00 0.00 14.10 10 15.10 40 0 0
33.00 RHT1322F33 0.00 0.00 13.00 10 14.10 40 0 0
34.00 RHT1322F34 0.00 0.00 12.00 30 13.10 40 0 0
35.00 RHT1322F35 11.80 -3.90 11.10 46 11.70 44 10 1
36.00 RHT1322F36 0.00 0.00 10.10 88 11.10 66 0 0
37.00 RHT1322F37 0.00 0.00 9.20 1 9.90 70 0 0
38.00 RHT1322F38 0.00 0.00 8.20 13 8.80 67 0 0
39.00 RHT1322F39 6.64 0.00 7.20 21 7.70 65 0 15
40.00 RHT1322F40 6.93 0.00 6.20 31 6.50 15 0 6
41.00 RHT1322F41 5.74 0.53 5.30 34 5.60 44 10 40
42.00 RHT1322F42 4.51 0.00 4.40 97 4.80 117 0 14
43.00 RHT1322F43 3.90 -0.22 3.60 97 3.90 91 3 13
44.00 RHT1322F44 3.06 -0.74 3.00 1 3.10 92 86 51
45.00 RHT1322F45 2.55 -0.15 2.30 1 2.50 176 52 239
46.00 RHT1322F46 1.78 -0.38 1.75 1 1.85 10 773 1,118
47.00 RHT1322F47 1.41 -0.27 1.30 1 1.45 95 930 1,173
48.00 RHT1322F48 1.00 -0.35 0.95 1 1.05 68 193 4,457
49.00 RHT1322F49 0.68 -0.32 0.70 1 0.75 20 309 1,578
50.00 RHT1322F50 0.50 -0.20 0.45 270 0.55 2 1886 17,987
52.50 RHT1322F52.5 0.15 -0.16 0.15 52 0.20 2 734 5,040
55.00 RHT1322F55 0.08 -0.02 0.00 0 0.10 114 637 5,510
57.50 RHT1322F57.5 0.05 0.00 0.00 0 0.05 303 0 1,534
60.00 RHT1322F60 0.05 0.00 0.00 0 0.05 153 0 3,528
62.50 RHT1322F62.5 0.05 -0.05 0.00 0 0.05 150 8 1,600
65.00 RHT1322F65 0.03 0.00 0.00 0 0.05 150 0 544
70.00 RHT1322F70 0.05 0.00 0.00 0 0.05 138 0 331
75.00 RHT1322F75 0.05 0.00 0.00 0 0.05 30 0 24
80.00 RHT1322F80 0.00 0.00 0.00 0 0.05 1 0 0

Put Options: RHT

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 RHT1322R24 0.07 0.00 0.00 0 0.05 1 0 19
25.00 RHT1322R25 0.00 0.00 0.00 0 0.05 1 0 0
26.00 RHT1322R26 0.05 0.00 0.00 0 0.05 1 0 143
27.00 RHT1322R27 0.05 0.00 0.00 0 0.05 28 0 10
28.00 RHT1322R28 0.04 0.00 0.00 0 0.05 31 0 5
29.00 RHT1322R29 0.05 0.00 0.00 0 0.05 25 0 174
30.00 RHT1322R30 0.05 0.00 0.00 0 0.05 28 0 3
31.00 RHT1322R31 0.25 0.00 0.00 0 0.05 31 0 7
32.00 RHT1322R32 0.05 0.00 0.00 0 0.05 31 0 59
33.00 RHT1322R33 0.30 0.00 0.00 0 0.05 28 0 6
34.00 RHT1322R34 0.04 0.00 0.00 0 0.10 57 0 60
35.00 RHT1322R35 0.18 0.00 0.00 0 0.10 84 0 24
36.00 RHT1322R36 0.01 0.00 0.00 0 0.10 90 0 21
37.00 RHT1322R37 0.06 -0.01 0.00 0 0.10 84 70 53
38.00 RHT1322R38 0.06 -0.04 0.00 0 0.10 80 1 54
39.00 RHT1322R39 0.11 -0.07 0.00 0 0.15 164 33 137
40.00 RHT1322R40 0.15 -0.03 0.05 109 0.15 104 14 649
41.00 RHT1322R41 0.15 -0.10 0.15 22 0.20 66 192 467
42.00 RHT1322R42 0.25 -0.05 0.20 103 0.30 5 451 2,166
43.00 RHT1322R43 0.45 -0.09 0.40 77 0.50 20 312 785
44.00 RHT1322R44 0.75 -0.10 0.65 95 0.80 118 657 1,095
45.00 RHT1322R45 1.05 -0.10 1.00 76 1.15 120 542 1,325
46.00 RHT1322R46 1.54 0.09 1.50 1 1.60 45 1106 641
47.00 RHT1322R47 2.10 0.15 2.00 206 2.20 171 361 1,922
48.00 RHT1322R48 2.70 0.13 2.60 214 2.80 55 43 895
49.00 RHT1322R49 3.30 -0.76 3.30 159 3.60 149 45 1,197
50.00 RHT1322R50 3.90 -1.10 4.10 88 4.40 108 25 1,825
52.50 RHT1322R52.5 6.40 0.10 6.30 266 6.60 84 42 1,415
55.00 RHT1322R55 8.51 0.00 8.60 76 8.90 26 0 557
57.50 RHT1322R57.5 10.90 0.00 10.60 114 11.50 50 0 289
60.00 RHT1322R60 11.10 0.00 13.10 161 14.00 30 0 123
62.50 RHT1322R62.5 0.00 0.00 15.50 69 16.40 10 0 0
65.00 RHT1322R65 0.00 0.00 17.90 40 19.00 20 0 0
70.00 RHT1322R70 0.00 0.00 23.00 40 24.00 20 0 0
75.00 RHT1322R75 0.00 0.00 27.90 40 29.00 10 0 0
80.00 RHT1322R80 0.00 0.00 32.90 30 33.90 10 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center