$60.66 -0.42 (-0.69%) Red Hat Inc - NYSE

Sep. 18, 2014 | 04:00 PM
Last Trade: 60.66
Trade Time: Sep 18 04:00 PM Eastern Daylight Time
Change: -0.42 (-0.69%)
Prev Close: 61.08
Open: 61.13
Bid: 60.68
Ask: 62.00
Options:

Call Options: RHT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 RHT1420I29 31.30 0.00 31.30 480.0 32.80 874.0 0.0 0
30.00 RHT1420I30 29.10 0.00 29.10 94.0 31.60 55.0 0.0 0
31.00 RHT1420I31 28.10 0.00 28.10 51.0 30.80 43.0 0.0 0
32.00 RHT1420I32 27.10 0.00 27.10 94.0 29.60 55.0 0.0 0
33.00 RHT1420I33 26.10 0.00 26.10 51.0 28.80 43.0 0.0 0
34.00 RHT1420I34 26.20 0.00 26.20 194.0 27.60 55.0 0.0 0
35.00 RHT1420I35 25.20 0.00 25.20 209.0 26.60 50.0 0.0 0
36.00 RHT1420I36 23.10 0.00 23.10 94.0 25.60 55.0 0.0 0
37.00 RHT1420I37 23.30 0.00 23.30 48.0 24.60 95.0 0.0 0
38.00 RHT1420I38 22.30 0.00 22.30 56.0 23.60 95.0 0.0 0
39.00 RHT1420I39 21.30 0.00 21.30 56.0 22.60 95.0 0.0 0
40.00 RHT1420I40 14.80 -5.50 20.30 484.0 21.60 884.0 8.0 3
41.00 RHT1420I41 19.30 0.00 19.30 194.0 21.10 75.0 0.0 0
42.00 RHT1420I42 18.30 0.00 18.30 68.0 19.40 52.0 1.0 1
43.00 RHT1420I43 12.63 -4.67 17.30 561.0 18.40 884.0 3.0 6
44.00 RHT1420I44 12.19 -4.11 16.30 546.0 17.40 843.0 3.0 13
45.00 RHT1420I45 11.50 -3.80 15.30 581.0 16.40 823.0 3.0 46
46.00 RHT1420I46 5.40 -8.90 14.30 528.0 15.40 762.0 1.0 14
47.00 RHT1420I47 13.60 0.20 13.40 749.0 14.40 931.0 1.0 169
48.00 RHT1420I48 12.85 0.45 12.40 770.0 13.40 982.0 200.0 243
49.00 RHT1420I49 11.89 0.49 11.40 850.0 12.40 904.0 200.0 257
50.00 RHT1420I50 9.40 -1.00 10.40 838.0 11.00 422.0 5.0 873
52.50 RHT1420I52.5 8.26 0.00 7.90 894.0 8.50 213.0 4.0 2,769
55.00 RHT1420I55 6.10 0.00 5.80 620.0 6.40 763.0 50.0 1,290
57.50 RHT1420I57.5 3.90 0.00 3.80 257.0 4.00 21.0 13.0 1,310
60.00 RHT1420I60 2.26 0.00 2.25 3.0 2.35 3.0 200.0 2,346
62.50 RHT1420I62.5 1.25 0.00 1.10 24.0 1.25 94.0 846.0 8,336
65.00 RHT1420I65 0.55 0.00 0.45 19.0 0.55 1.0 1934.0 1,997
67.50 RHT1420I67.5 0.20 -0.04 0.20 50.0 0.25 20.0 701.0 5,677
70.00 RHT1420I70 0.11 0.00 0.05 293.0 0.15 255.0 125.0 1,639
72.50 RHT1420I72.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
75.00 RHT1420I75 0.06 0.00 0.05 7.0 0.05 5.0 65.0 90
77.50 RHT1420I77.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
80.00 RHT1420I80 0.55 0.50 0.05 246.0 0.05 4.0 2.0 85
85.00 RHT1420I85 0.05 0.00 0.05 6.0 0.05 4.0 6.0 22
90.00 RHT1420I90 0.05 -0.05 0.05 150.0 0.10 5.0 8.0 8

Put Options: RHT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 RHT1420U29 0.10 0.00 0.05 10.0 0.10 5.0 0.0 0
30.00 RHT1420U30 0.05 0.00 0.05 10.0 0.05 91.0 1.0 19
31.00 RHT1420U31 0.10 0.00 0.05 1.0 0.10 5.0 0.0 0
32.00 RHT1420U32 0.10 0.00 0.05 1.0 0.10 5.0 0.0 0
33.00 RHT1420U33 0.10 0.00 0.05 35.0 0.10 5.0 0.0 0
34.00 RHT1420U34 0.10 0.00 0.05 104.0 0.10 5.0 0.0 0
35.00 RHT1420U35 0.10 0.00 0.05 67.0 0.10 5.0 0.0 0
36.00 RHT1420U36 0.10 0.00 0.05 150.0 0.10 5.0 0.0 0
37.00 RHT1420U37 0.10 0.00 0.05 317.0 0.10 5.0 0.0 0
38.00 RHT1420U38 0.05 -0.05 0.05 1.0 0.10 5.0 1.0 15
39.00 RHT1420U39 0.25 0.15 0.05 1.0 0.10 5.0 3.0 31
40.00 RHT1420U40 0.05 -0.05 0.05 24.0 0.10 5.0 2.0 66
41.00 RHT1420U41 0.10 -0.05 0.05 40.0 0.15 298.0 3.0 69
42.00 RHT1420U42 0.01 -0.04 0.05 16.0 0.05 73.0 5.0 123
43.00 RHT1420U43 0.60 0.45 0.05 15.0 0.15 449.0 7.0 55
44.00 RHT1420U44 0.01 -0.09 0.05 23.0 0.10 91.0 10.0 1,623
45.00 RHT1420U45 0.03 -0.07 0.05 1.0 0.10 261.0 10.0 181
46.00 RHT1420U46 0.25 0.20 0.05 10.0 0.05 4.0 15.0 147
47.00 RHT1420U47 0.30 0.25 0.05 10.0 0.05 4.0 2.0 112
48.00 RHT1420U48 0.03 -0.02 0.05 4.0 0.05 4.0 1.0 272
49.00 RHT1420U49 0.05 0.00 0.05 10.0 0.05 4.0 5.0 182
50.00 RHT1420U50 0.05 0.00 0.05 5.0 0.05 4.0 135.0 459
52.50 RHT1420U52.5 0.10 0.00 0.05 21.0 0.10 5.0 292.0 1,076
55.00 RHT1420U55 0.20 0.00 0.20 591.0 0.30 184.0 1582.0 1,734
57.50 RHT1420U57.5 0.70 0.00 0.70 20.0 4.80 11.0 1428.0 1,555
60.00 RHT1420U60 1.64 0.00 1.60 71.0 1.70 195.0 1054.0 1,399
62.50 RHT1420U62.5 3.00 0.00 2.90 275.0 3.20 134.0 211.0 599
65.00 RHT1420U65 5.60 0.71 4.70 600.0 5.10 435.0 1.0 158
67.50 RHT1420U67.5 6.89 0.00 6.80 793.0 7.30 280.0 53.0 157
70.00 RHT1420U70 13.10 4.50 8.60 1059.0 9.80 222.0 26.0 95
72.50 RHT1420U72.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
75.00 RHT1420U75 13.10 0.00 13.10 284.0 14.70 104.0 0.0 0
77.50 RHT1420U77.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
80.00 RHT1420U80 17.90 0.00 17.90 233.0 19.70 31.0 0.0 0
85.00 RHT1420U85 22.70 0.00 22.70 192.0 24.70 49.0 0.0 0
90.00 RHT1420U90 27.80 0.00 27.80 1032.0 29.70 143.0 0.0 0