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 (2016-06-10)Premium Content

Raytheon Co (RTN)
As of Jun 29 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RTN 160715C00065000 C 07/15/16 65.0 69.30 70.35
RTN 160715C00070000 C 07/15/16 70.0 63.30 65.40
RTN 160715C00075000 C 07/15/16 75.0 58.30 60.35
RTN 160715C00080000 C 07/15/16 80.0 53.30 55.35
RTN 160715C00085000 C 07/15/16 85.0 49.05 50.60
RTN 160715C00090000 C 07/15/16 90.0 43.25 45.50
RTN 160715C00095000 C 07/15/16 95.0 38.25 40.50
RTN 160715C00100000 C 07/15/16 100.0 33.25 35.60
RTN 160715C00105000 C 07/15/16 105.0 28.30 30.50
RTN 160715C00110000 C 07/15/16 110.0 24.30 25.50
RTN 160715C00115000 C 07/15/16 115.0 18.00 20.30
RTN 160715C00120000 C 07/15/16 120.0 13.00 15.30
RTN 160715C00125000 C 07/15/16 125.0 9.85 10.20
RTN 160715C00130000 C 07/15/16 130.0 5.10 5.30
RTN 160715C00135000 C 07/15/16 135.0 1.48 1.58
RTN 160715C00140000 C 07/15/16 140.0 0.16 0.18
RTN 160715C00145000 C 07/15/16 145.0 0.00 0.11
RTN 160715C00150000 C 07/15/16 150.0 0.00 0.13
RTN 160715C00155000 C 07/15/16 155.0 0.00 0.13
RTN 160715C00160000 C 07/15/16 160.0 0.00 0.13
RTN 160715C00165000 C 07/15/16 165.0 0.00 0.13
RTN 160715C00170000 C 07/15/16 170.0 0.00 0.13
RTN 160715C00175000 C 07/15/16 175.0 0.00 0.13
RTN 160715C00180000 C 07/15/16 180.0 0.00 0.13
RTN 160715C00185000 C 07/15/16 185.0 0.00 0.13
RTN 160715C00190000 C 07/15/16 190.0 0.00 0.13
RTN 160715C00195000 C 07/15/16 195.0 0.00 0.13
RTN 160715P00065000 P 07/15/16 65.0 0.00 0.13
RTN 160715P00070000 P 07/15/16 70.0 0.00 0.09
RTN 160715P00075000 P 07/15/16 75.0 0.00 0.13
RTN 160715P00080000 P 07/15/16 80.0 0.00 0.13
RTN 160715P00085000 P 07/15/16 85.0 0.00 0.02
RTN 160715P00090000 P 07/15/16 90.0 0.00 0.13
RTN 160715P00095000 P 07/15/16 95.0 0.00 0.13
RTN 160715P00100000 P 07/15/16 100.0 0.00 0.14
RTN 160715P00105000 P 07/15/16 105.0 0.00 0.21
RTN 160715P00110000 P 07/15/16 110.0 0.01 0.17
RTN 160715P00115000 P 07/15/16 115.0 0.04 0.18
RTN 160715P00120000 P 07/15/16 120.0 0.11 0.19
RTN 160715P00125000 P 07/15/16 125.0 0.22 0.31
RTN 160715P00130000 P 07/15/16 130.0 0.64 0.71
RTN 160715P00135000 P 07/15/16 135.0 2.11 2.26
RTN 160715P00140000 P 07/15/16 140.0 5.55 8.05
RTN 160715P00145000 P 07/15/16 145.0 10.25 11.70
RTN 160715P00150000 P 07/15/16 150.0 14.40 16.45
RTN 160715P00155000 P 07/15/16 155.0 19.55 22.10
RTN 160715P00160000 P 07/15/16 160.0 24.30 26.70
RTN 160715P00165000 P 07/15/16 165.0 30.10 32.10
RTN 160715P00170000 P 07/15/16 170.0 35.30 37.00
RTN 160715P00175000 P 07/15/16 175.0 39.55 41.70
RTN 160715P00180000 P 07/15/16 180.0 44.00 46.70
RTN 160715P00185000 P 07/15/16 185.0 49.55 51.75
RTN 160715P00190000 P 07/15/16 190.0 54.20 56.75
RTN 160715P00195000 P 07/15/16 195.0 60.30 61.70
RTN 160819C00065000 C 08/19/16 65.0 69.30 70.50
RTN 160819C00070000 C 08/19/16 70.0 64.30 65.40
RTN 160819C00075000 C 08/19/16 75.0 58.55 60.40
RTN 160819C00080000 C 08/19/16 80.0 53.55 55.40
RTN 160819C00085000 C 08/19/16 85.0 49.30 50.35
RTN 160819C00090000 C 08/19/16 90.0 44.30 45.35
RTN 160819C00095000 C 08/19/16 95.0 38.55 40.40
RTN 160819C00100000 C 08/19/16 100.0 33.50 35.35
RTN 160819C00105000 C 08/19/16 105.0 29.25 30.35
RTN 160819C00110000 C 08/19/16 110.0 24.00 25.50
RTN 160819C00115000 C 08/19/16 115.0 19.25 20.45
RTN 160819C00120000 C 08/19/16 120.0 14.95 15.30
RTN 160819C00125000 C 08/19/16 125.0 10.45 10.75
RTN 160819C00130000 C 08/19/16 130.0 6.45 6.70
RTN 160819C00135000 C 08/19/16 135.0 3.30 3.45
RTN 160819C00140000 C 08/19/16 140.0 1.25 1.33
RTN 160819C00145000 C 08/19/16 145.0 0.32 0.38
RTN 160819C00150000 C 08/19/16 150.0 0.05 0.10
RTN 160819C00155000 C 08/19/16 155.0 0.00 0.07
RTN 160819C00160000 C 08/19/16 160.0 0.00 0.05
RTN 160819C00165000 C 08/19/16 165.0 0.00 0.04
RTN 160819C00170000 C 08/19/16 170.0 0.00 0.03
RTN 160819C00175000 C 08/19/16 175.0 0.00 0.03
RTN 160819C00180000 C 08/19/16 180.0 0.00 0.03
RTN 160819C00185000 C 08/19/16 185.0 0.00 0.03
RTN 160819C00190000 C 08/19/16 190.0 0.00 0.03
RTN 160819P00065000 P 08/19/16 65.0 0.00 0.03
RTN 160819P00070000 P 08/19/16 70.0 0.02 0.03
RTN 160819P00075000 P 08/19/16 75.0 0.03 0.06
RTN 160819P00080000 P 08/19/16 80.0 0.04 0.11
RTN 160819P00085000 P 08/19/16 85.0 0.01 0.14
RTN 160819P00090000 P 08/19/16 90.0 0.02 0.16
RTN 160819P00095000 P 08/19/16 95.0 0.05 0.22
RTN 160819P00100000 P 08/19/16 100.0 0.08 0.28
RTN 160819P00105000 P 08/19/16 105.0 0.16 0.35
RTN 160819P00110000 P 08/19/16 110.0 0.24 0.35
RTN 160819P00115000 P 08/19/16 115.0 0.43 0.44
RTN 160819P00120000 P 08/19/16 120.0 0.67 0.75
RTN 160819P00125000 P 08/19/16 125.0 1.15 1.23
RTN 160819P00130000 P 08/19/16 130.0 2.11 2.22
RTN 160819P00135000 P 08/19/16 135.0 3.85 4.05
RTN 160819P00140000 P 08/19/16 140.0 6.75 7.15
RTN 160819P00145000 P 08/19/16 145.0 10.65 13.05
RTN 160819P00150000 P 08/19/16 150.0 15.35 17.05
RTN 160819P00155000 P 08/19/16 155.0 20.15 21.70
RTN 160819P00160000 P 08/19/16 160.0 24.55 27.10
RTN 160819P00165000 P 08/19/16 165.0 29.55 31.70
RTN 160819P00170000 P 08/19/16 170.0 34.55 36.70
RTN 160819P00175000 P 08/19/16 175.0 39.55 41.70
RTN 160819P00180000 P 08/19/16 180.0 45.10 46.70
RTN 160819P00185000 P 08/19/16 185.0 49.55 51.70
RTN 160819P00190000 P 08/19/16 190.0 55.25 56.70
RTN 161118C00065000 C 11/18/16 65.0 69.20 70.60
RTN 161118C00070000 C 11/18/16 70.0 62.70 65.70
RTN 161118C00075000 C 11/18/16 75.0 59.25 60.40
RTN 161118C00080000 C 11/18/16 80.0 54.25 55.55
RTN 161118C00085000 C 11/18/16 85.0 48.85 50.65
RTN 161118C00090000 C 11/18/16 90.0 43.55 45.60
RTN 161118C00095000 C 11/18/16 95.0 39.25 40.45
RTN 161118C00100000 C 11/18/16 100.0 34.25 35.45
RTN 161118C00105000 C 11/18/16 105.0 29.00 30.65
RTN 161118C00110000 C 11/18/16 110.0 24.60 25.75
RTN 161118C00115000 C 11/18/16 115.0 19.75 21.15
RTN 161118C00120000 C 11/18/16 120.0 15.30 16.65
RTN 161118C00125000 C 11/18/16 125.0 12.10 12.55
RTN 161118C00130000 C 11/18/16 130.0 8.60 8.90
RTN 161118C00135000 C 11/18/16 135.0 5.60 5.90
RTN 161118C00140000 C 11/18/16 140.0 3.25 3.45
RTN 161118C00145000 C 11/18/16 145.0 1.68 1.87
RTN 161118C00150000 C 11/18/16 150.0 0.73 0.92
RTN 161118C00155000 C 11/18/16 155.0 0.27 0.41
RTN 161118C00160000 C 11/18/16 160.0 0.07 0.21
RTN 161118C00165000 C 11/18/16 165.0 0.00 0.12
RTN 161118C00170000 C 11/18/16 170.0 0.00 0.08
RTN 161118C00175000 C 11/18/16 175.0 0.00 0.06
RTN 161118C00180000 C 11/18/16 180.0 0.00 0.05
RTN 161118C00185000 C 11/18/16 185.0 0.00 0.04
RTN 161118P00065000 P 11/18/16 65.0 0.07 0.19
RTN 161118P00070000 P 11/18/16 70.0 0.10 0.23
RTN 161118P00075000 P 11/18/16 75.0 0.14 0.29
RTN 161118P00080000 P 11/18/16 80.0 0.19 0.38
RTN 161118P00085000 P 11/18/16 85.0 0.24 0.47
RTN 161118P00090000 P 11/18/16 90.0 0.33 0.57
RTN 161118P00095000 P 11/18/16 95.0 0.44 0.74
RTN 161118P00100000 P 11/18/16 100.0 0.60 0.90
RTN 161118P00105000 P 11/18/16 105.0 0.82 1.01
RTN 161118P00110000 P 11/18/16 110.0 1.14 1.28
RTN 161118P00115000 P 11/18/16 115.0 1.59 1.77
RTN 161118P00120000 P 11/18/16 120.0 2.24 2.51
RTN 161118P00125000 P 11/18/16 125.0 3.20 3.55
RTN 161118P00130000 P 11/18/16 130.0 4.60 5.00
RTN 161118P00135000 P 11/18/16 135.0 6.60 7.00
RTN 161118P00140000 P 11/18/16 140.0 9.30 9.65
RTN 161118P00145000 P 11/18/16 145.0 12.70 13.05
RTN 161118P00150000 P 11/18/16 150.0 16.60 18.10
RTN 161118P00155000 P 11/18/16 155.0 21.05 22.25
RTN 161118P00160000 P 11/18/16 160.0 25.65 27.05
RTN 161118P00165000 P 11/18/16 165.0 30.60 32.00
RTN 161118P00170000 P 11/18/16 170.0 35.50 37.00
RTN 161118P00175000 P 11/18/16 175.0 40.70 41.95
RTN 161118P00180000 P 11/18/16 180.0 45.05 47.70
RTN 161118P00185000 P 11/18/16 185.0 50.45 51.95
RTN 170120C00050000 C 01/20/17 50.0 84.05 85.50
RTN 170120C00055000 C 01/20/17 55.0 79.10 80.60
RTN 170120C00060000 C 01/20/17 60.0 74.10 75.60
RTN 170120C00065000 C 01/20/17 65.0 69.10 70.60
RTN 170120C00070000 C 01/20/17 70.0 64.10 65.50
RTN 170120C00075000 C 01/20/17 75.0 59.10 60.65
RTN 170120C00080000 C 01/20/17 80.0 54.10 55.50
RTN 170120C00085000 C 01/20/17 85.0 49.20 50.50
RTN 170120C00087500 C 01/20/17 87.5 46.60 48.00
RTN 170120C00090000 C 01/20/17 90.0 44.20 45.55
RTN 170120C00092500 C 01/20/17 92.5 41.60 43.00
RTN 170120C00095000 C 01/20/17 95.0 39.25 40.60
RTN 170120C00097500 C 01/20/17 97.5 36.75 38.05
RTN 170120C00100000 C 01/20/17 100.0 34.35 35.65
RTN 170120C00105000 C 01/20/17 105.0 29.65 30.80
RTN 170120C00110000 C 01/20/17 110.0 24.60 26.25
RTN 170120C00115000 C 01/20/17 115.0 20.50 21.80
RTN 170120C00120000 C 01/20/17 120.0 16.95 17.50
RTN 170120C00125000 C 01/20/17 125.0 13.20 13.50
RTN 170120C00130000 C 01/20/17 130.0 9.75 10.00
RTN 170120C00135000 C 01/20/17 135.0 6.80 7.00
RTN 170120C00140000 C 01/20/17 140.0 4.40 4.60
RTN 170120C00145000 C 01/20/17 145.0 2.63 2.77
RTN 170120C00150000 C 01/20/17 150.0 1.42 1.57
RTN 170120C00155000 C 01/20/17 155.0 0.70 0.82
RTN 170120C00160000 C 01/20/17 160.0 0.30 0.41
RTN 170120C00165000 C 01/20/17 165.0 0.13 0.21
RTN 170120C00170000 C 01/20/17 170.0 0.02 0.15
RTN 170120P00050000 P 01/20/17 50.0 0.06 0.18
RTN 170120P00055000 P 01/20/17 55.0 0.09 0.21
RTN 170120P00060000 P 01/20/17 60.0 0.16 0.24
RTN 170120P00065000 P 01/20/17 65.0 0.18 0.30
RTN 170120P00070000 P 01/20/17 70.0 0.24 0.35
RTN 170120P00075000 P 01/20/17 75.0 0.32 0.42
RTN 170120P00080000 P 01/20/17 80.0 0.40 0.52
RTN 170120P00085000 P 01/20/17 85.0 0.54 0.64
RTN 170120P00087500 P 01/20/17 87.5 0.62 0.72
RTN 170120P00090000 P 01/20/17 90.0 0.68 0.80
RTN 170120P00092500 P 01/20/17 92.5 0.78 0.88
RTN 170120P00095000 P 01/20/17 95.0 0.94 1.01
RTN 170120P00097500 P 01/20/17 97.5 1.01 1.12
RTN 170120P00100000 P 01/20/17 100.0 1.19 1.26
RTN 170120P00105000 P 01/20/17 105.0 1.46 1.58
RTN 170120P00110000 P 01/20/17 110.0 1.92 2.03
RTN 170120P00115000 P 01/20/17 115.0 2.52 2.67
RTN 170120P00120000 P 01/20/17 120.0 3.35 3.55
RTN 170120P00125000 P 01/20/17 125.0 4.50 4.75
RTN 170120P00130000 P 01/20/17 130.0 6.10 6.30
RTN 170120P00135000 P 01/20/17 135.0 8.15 8.40
RTN 170120P00140000 P 01/20/17 140.0 10.80 11.05
RTN 170120P00145000 P 01/20/17 145.0 14.05 14.35
RTN 170120P00150000 P 01/20/17 150.0 17.80 18.25
RTN 170120P00155000 P 01/20/17 155.0 22.05 22.60
RTN 170120P00160000 P 01/20/17 160.0 26.55 28.25
RTN 170120P00165000 P 01/20/17 165.0 31.15 32.50
RTN 170120P00170000 P 01/20/17 170.0 35.90 37.40
RTN 170217C00070000 C 02/17/17 70.0 63.55 65.60
RTN 170217C00075000 C 02/17/17 75.0 58.55 60.50
RTN 170217C00080000 C 02/17/17 80.0 54.20 55.50
RTN 170217C00085000 C 02/17/17 85.0 48.20 50.50
RTN 170217C00090000 C 02/17/17 90.0 44.20 45.65
RTN 170217C00095000 C 02/17/17 95.0 39.20 40.60
RTN 170217C00100000 C 02/17/17 100.0 34.20 36.10
RTN 170217C00105000 C 02/17/17 105.0 29.85 31.20
RTN 170217C00110000 C 02/17/17 110.0 25.05 26.55
RTN 170217C00115000 C 02/17/17 115.0 20.70 22.50
RTN 170217C00120000 C 02/17/17 120.0 16.70 18.40
RTN 170217C00125000 C 02/17/17 125.0 13.05 14.10
RTN 170217C00130000 C 02/17/17 130.0 10.30 10.55
RTN 170217C00135000 C 02/17/17 135.0 7.40 7.65
RTN 170217C00140000 C 02/17/17 140.0 4.95 5.20
RTN 170217C00145000 C 02/17/17 145.0 3.15 3.35
RTN 170217C00150000 C 02/17/17 150.0 1.85 2.07
RTN 170217C00155000 C 02/17/17 155.0 0.98 1.19
RTN 170217C00160000 C 02/17/17 160.0 0.49 0.59
RTN 170217C00165000 C 02/17/17 165.0 0.21 0.34
RTN 170217C00170000 C 02/17/17 170.0 0.07 0.22
RTN 170217C00175000 C 02/17/17 175.0 0.01 0.15
RTN 170217C00180000 C 02/17/17 180.0 0.00 0.10
RTN 170217C00185000 C 02/17/17 185.0 0.00 0.07
RTN 170217C00190000 C 02/17/17 190.0 0.00 0.05
RTN 170217C00195000 C 02/17/17 195.0 0.00 0.04
RTN 170217C00200000 C 02/17/17 200.0 0.00 0.03
RTN 170217P00070000 P 02/17/17 70.0 0.32 0.44
RTN 170217P00075000 P 02/17/17 75.0 0.40 0.54
RTN 170217P00080000 P 02/17/17 80.0 0.52 0.65
RTN 170217P00085000 P 02/17/17 85.0 0.66 0.80
RTN 170217P00090000 P 02/17/17 90.0 0.83 0.98
RTN 170217P00095000 P 02/17/17 95.0 1.05 1.19
RTN 170217P00100000 P 02/17/17 100.0 1.34 1.49
RTN 170217P00105000 P 02/17/17 105.0 1.73 1.88
RTN 170217P00110000 P 02/17/17 110.0 2.25 2.39
RTN 170217P00115000 P 02/17/17 115.0 2.94 3.10
RTN 170217P00120000 P 02/17/17 120.0 3.85 4.05
RTN 170217P00125000 P 02/17/17 125.0 5.05 5.30
RTN 170217P00130000 P 02/17/17 130.0 6.70 6.95
RTN 170217P00135000 P 02/17/17 135.0 8.75 9.10
RTN 170217P00140000 P 02/17/17 140.0 11.35 11.70
RTN 170217P00145000 P 02/17/17 145.0 14.55 14.90
RTN 170217P00150000 P 02/17/17 150.0 18.25 18.60
RTN 170217P00155000 P 02/17/17 155.0 22.30 23.85
RTN 170217P00160000 P 02/17/17 160.0 26.60 28.80
RTN 170217P00165000 P 02/17/17 165.0 31.20 33.10
RTN 170217P00170000 P 02/17/17 170.0 35.85 38.25
RTN 170217P00175000 P 02/17/17 175.0 41.05 42.45
RTN 170217P00180000 P 02/17/17 180.0 45.35 47.40
RTN 170217P00185000 P 02/17/17 185.0 49.70 52.40
RTN 170217P00190000 P 02/17/17 190.0 54.90 57.80
RTN 170217P00195000 P 02/17/17 195.0 60.75 62.80
RTN 170217P00200000 P 02/17/17 200.0 65.70 67.35
RTN 180119C00060000 C 01/19/18 60.0 73.65 75.50
RTN 180119C00065000 C 01/19/18 65.0 68.65 70.50
RTN 180119C00070000 C 01/19/18 70.0 63.65 65.50
RTN 180119C00075000 C 01/19/18 75.0 59.25 60.50
RTN 180119C00080000 C 01/19/18 80.0 54.20 55.50
RTN 180119C00085000 C 01/19/18 85.0 49.30 51.25
RTN 180119C00090000 C 01/19/18 90.0 44.15 46.05
RTN 180119C00095000 C 01/19/18 95.0 39.65 41.35
RTN 180119C00100000 C 01/19/18 100.0 34.95 37.10
RTN 180119C00105000 C 01/19/18 105.0 30.85 32.70
RTN 180119C00110000 C 01/19/18 110.0 27.30 28.60
RTN 180119C00115000 C 01/19/18 115.0 23.45 24.80
RTN 180119C00120000 C 01/19/18 120.0 20.45 21.35
RTN 180119C00125000 C 01/19/18 125.0 17.30 17.85
RTN 180119C00130000 C 01/19/18 130.0 14.50 14.85
RTN 180119C00135000 C 01/19/18 135.0 11.80 12.25
RTN 180119C00140000 C 01/19/18 140.0 9.20 9.75
RTN 180119C00145000 C 01/19/18 145.0 7.20 7.70
RTN 180119C00150000 C 01/19/18 150.0 5.40 5.95
RTN 180119C00155000 C 01/19/18 155.0 4.00 4.55
RTN 180119C00160000 C 01/19/18 160.0 3.10 3.35
RTN 180119C00165000 C 01/19/18 165.0 2.10 2.48
RTN 180119C00170000 C 01/19/18 170.0 1.47 1.77
RTN 180119C00175000 C 01/19/18 175.0 1.06 1.25
RTN 180119C00180000 C 01/19/18 180.0 0.69 0.89
RTN 180119C00185000 C 01/19/18 185.0 0.44 0.65
RTN 180119C00190000 C 01/19/18 190.0 0.26 0.49
RTN 180119P00060000 P 01/19/18 60.0 0.90 1.14
RTN 180119P00065000 P 01/19/18 65.0 1.13 1.36
RTN 180119P00070000 P 01/19/18 70.0 1.39 1.61
RTN 180119P00075000 P 01/19/18 75.0 1.69 1.91
RTN 180119P00080000 P 01/19/18 80.0 2.04 2.27
RTN 180119P00085000 P 01/19/18 85.0 2.47 2.69
RTN 180119P00090000 P 01/19/18 90.0 2.98 3.25
RTN 180119P00095000 P 01/19/18 95.0 3.55 3.85
RTN 180119P00100000 P 01/19/18 100.0 4.25 4.55
RTN 180119P00105000 P 01/19/18 105.0 5.10 5.45
RTN 180119P00110000 P 01/19/18 110.0 6.15 6.45
RTN 180119P00115000 P 01/19/18 115.0 7.35 7.65
RTN 180119P00120000 P 01/19/18 120.0 8.80 9.20
RTN 180119P00125000 P 01/19/18 125.0 10.45 10.90
RTN 180119P00130000 P 01/19/18 130.0 12.45 12.90
RTN 180119P00135000 P 01/19/18 135.0 14.75 15.25
RTN 180119P00140000 P 01/19/18 140.0 17.35 17.90
RTN 180119P00145000 P 01/19/18 145.0 20.20 20.75
RTN 180119P00150000 P 01/19/18 150.0 23.55 24.05
RTN 180119P00155000 P 01/19/18 155.0 26.25 27.65
RTN 180119P00160000 P 01/19/18 160.0 29.85 32.65
RTN 180119P00165000 P 01/19/18 165.0 34.55 36.25
RTN 180119P00170000 P 01/19/18 170.0 39.25 40.50
RTN 180119P00175000 P 01/19/18 175.0 43.45 45.00
RTN 180119P00180000 P 01/19/18 180.0 48.15 50.30
RTN 180119P00185000 P 01/19/18 185.0 51.85 56.00
RTN 180119P00190000 P 01/19/18 190.0 57.25 59.70

OPRA data is delayed 15 minutes.