$62.25 -0.54 (-0.86%) Red Hat Inc - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 62.25
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: -0.54 (-0.86%)
Prev Close: 62.79
Open: 63.54
Bid: 58.53
Ask: 63.49
Options:

Call Options: RHT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 RHT1420L25 36.20 0.00 36.50 21.0 38.40 201.0 0.0 0
26.00 RHT1420L26 34.90 0.00 35.00 31.0 38.30 31.0 0.0 0
27.00 RHT1420L27 33.90 0.00 34.30 22.0 37.40 1.0 0.0 0
28.00 RHT1420L28 32.90 0.00 33.10 7.0 36.50 1.0 0.0 0
29.00 RHT1420L29 31.90 0.00 32.30 7.0 35.40 10.0 0.0 0
30.00 RHT1420L30 30.90 0.00 30.60 11.0 34.50 1.0 0.0 0
31.00 RHT1420L31 29.90 0.00 29.60 11.0 33.50 1.0 0.0 0
32.00 RHT1420L32 28.90 0.00 28.60 1.0 31.90 10.0 0.0 0
33.00 RHT1420L33 27.90 0.00 27.50 20.0 30.90 10.0 0.0 0
34.00 RHT1420L34 26.90 0.00 26.50 10.0 29.90 10.0 0.0 0
35.00 RHT1420L35 25.90 0.00 25.50 6.0 29.20 1.0 0.0 0
36.00 RHT1420L36 24.90 0.00 24.60 22.0 28.10 40.0 0.0 0
37.00 RHT1420L37 23.90 0.00 24.10 22.0 27.10 40.0 0.0 0
38.00 RHT1420L38 22.80 0.00 23.50 22.0 25.90 73.0 0.0 0
39.00 RHT1420L39 23.07 1.17 22.10 21.0 24.90 29.0 1.0 1
40.00 RHT1420L40 21.90 1.00 21.50 21.0 24.00 21.0 1.0 1
41.00 RHT1420L41 20.00 0.00 20.30 21.0 22.90 21.0 0.0 0
42.00 RHT1420L42 8.60 -11.00 19.80 176.0 21.90 240.0 8.0 8
43.00 RHT1420L43 7.80 -10.80 18.80 392.0 20.60 353.0 20.0 20
44.00 RHT1420L44 12.64 -5.06 17.80 387.0 19.90 335.0 5.0 12
45.00 RHT1420L45 7.20 -9.50 16.80 506.0 19.00 556.0 16.0 137
46.00 RHT1420L46 11.40 -4.20 15.50 375.0 18.00 351.0 1.0 1
47.00 RHT1420L47 9.10 -5.60 14.80 396.0 17.00 351.0 16.0 16
48.00 RHT1420L48 9.10 -4.60 13.80 482.0 15.90 506.0 1.0 58
49.00 RHT1420L49 8.80 -3.90 12.80 652.0 15.00 707.0 3.0 85
50.00 RHT1420L50 6.30 -5.40 11.80 530.0 14.00 548.0 2.0 131
52.50 RHT1420L52.5 9.40 0.20 9.70 136.0 10.90 663.0 5.0 1,080
55.00 RHT1420L55 8.61 1.31 7.10 878.0 8.50 880.0 1.0 640
57.50 RHT1420L57.5 6.20 1.00 5.00 943.0 6.10 886.0 5.0 328
60.00 RHT1420L60 3.50 -0.68 3.40 526.0 3.70 631.0 119.0 737
62.50 RHT1420L62.5 2.10 -0.46 2.00 120.0 2.25 25.0 63.0 944
65.00 RHT1420L65 1.25 -0.20 1.10 253.0 1.30 66.0 187.0 14,839
67.50 RHT1420L67.5 0.65 -0.12 0.55 53.0 0.65 34.0 64.0 1,946
70.00 RHT1420L70 0.38 0.00 0.25 134.0 0.35 91.0 27.0 1,465
75.00 RHT1420L75 0.10 0.05 0.05 184.0 0.15 309.0 10.0 445
80.00 RHT1420L80 0.05 -0.05 0.05 7.0 0.10 200.0 7.0 27

Put Options: RHT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 RHT1420X25 0.10 0.05 0.05 10.0 0.05 192.0 43.0 43
26.00 RHT1420X26 0.10 0.05 0.05 10.0 0.05 144.0 7.0 7
27.00 RHT1420X27 0.10 0.05 0.05 10.0 0.05 55.0 10.0 10
28.00 RHT1420X28 0.05 0.00 0.05 18.0 0.05 55.0 0.0 0
29.00 RHT1420X29 0.05 0.00 0.05 1.0 0.05 55.0 0.0 0
30.00 RHT1420X30 0.05 0.00 0.05 10.0 0.05 111.0 0.0 0
31.00 RHT1420X31 0.05 0.00 0.05 2.0 0.05 110.0 0.0 0
32.00 RHT1420X32 0.05 0.00 0.05 10.0 0.05 116.0 0.0 0
33.00 RHT1420X33 0.32 0.27 0.05 10.0 0.05 142.0 4.0 4
34.00 RHT1420X34 0.05 0.00 0.05 10.0 0.05 171.0 1.0 1
35.00 RHT1420X35 0.35 0.30 0.05 10.0 0.05 146.0 30.0 30
36.00 RHT1420X36 0.05 0.00 0.05 10.0 0.05 150.0 1.0 17
37.00 RHT1420X37 0.24 0.19 0.05 10.0 0.05 156.0 25.0 25
38.00 RHT1420X38 0.10 0.05 0.05 21.0 0.05 170.0 2.0 2
39.00 RHT1420X39 0.05 0.00 0.05 42.0 0.10 65.0 0.0 0
40.00 RHT1420X40 0.05 0.00 0.05 47.0 0.05 156.0 10.0 65
41.00 RHT1420X41 0.21 0.16 0.05 21.0 0.10 82.0 10.0 20
42.00 RHT1420X42 0.15 0.10 0.05 10.0 0.10 81.0 10.0 13
43.00 RHT1420X43 0.07 0.02 0.05 10.0 0.10 21.0 2.0 33
44.00 RHT1420X44 0.05 0.00 0.05 10.0 0.10 403.0 0.0 0
45.00 RHT1420X45 0.04 -0.06 0.05 187.0 0.10 357.0 5.0 119
46.00 RHT1420X46 0.19 0.09 0.05 305.0 0.10 434.0 4.0 15
47.00 RHT1420X47 0.04 -0.06 0.05 10.0 0.10 455.0 27.0 98
48.00 RHT1420X48 0.80 0.70 0.05 1.0 0.10 77.0 10.0 148
49.00 RHT1420X49 1.45 1.40 0.05 13.0 0.10 76.0 19.0 156
50.00 RHT1420X50 0.05 0.00 0.05 2.0 0.15 302.0 2.0 330
52.50 RHT1420X52.5 0.15 0.00 0.10 299.0 0.20 482.0 5.0 448
55.00 RHT1420X55 0.25 -0.05 0.25 558.0 0.40 566.0 6.0 733
57.50 RHT1420X57.5 0.75 0.14 0.60 433.0 0.75 13.0 69.0 763
60.00 RHT1420X60 1.30 0.05 1.25 407.0 1.40 55.0 34.0 473
62.50 RHT1420X62.5 2.50 0.40 2.50 237.0 2.55 19.0 1032.0 254
65.00 RHT1420X65 4.00 0.60 3.90 1.0 4.10 14.0 4.0 106
67.50 RHT1420X67.5 8.10 3.00 4.90 577.0 6.30 277.0 10.0 13
70.00 RHT1420X70 7.20 0.00 6.60 626.0 8.50 448.0 0.0 0
75.00 RHT1420X75 14.00 2.30 11.20 556.0 13.30 218.0 10.0 10
80.00 RHT1420X80 16.80 0.00 16.00 688.0 18.20 131.0 0.0 0