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 (2014-06-13)Premium Content

Raytheon Co (RTN)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RTN 140920C00075000 C 09/20/14 75.0 20.70 21.80
RTN 140920C00080000 C 09/20/14 80.0 15.70 16.80
RTN 140920C00085000 C 09/20/14 85.0 10.85 11.85
RTN 140920C00087500 C 09/20/14 87.5 8.45 9.35
RTN 140920C00090000 C 09/20/14 90.0 6.00 6.85
RTN 140920C00092500 C 09/20/14 92.5 3.75 4.40
RTN 140920C00095000 C 09/20/14 95.0 2.07 2.14
RTN 140920C00097500 C 09/20/14 97.5 0.73 0.79
RTN 140920C00100000 C 09/20/14 100.0 0.16 0.23
RTN 140920C00105000 C 09/20/14 105.0 0.00 0.04
RTN 140920C00110000 C 09/20/14 110.0 0.00 0.03
RTN 140920C00115000 C 09/20/14 115.0 0.00 0.03
RTN 140920C00120000 C 09/20/14 120.0 0.00 0.03
RTN 140920C00125000 C 09/20/14 125.0 0.00 0.02
RTN 140920C00130000 C 09/20/14 130.0 0.00 0.02
RTN 140920P00075000 P 09/20/14 75.0 0.01 0.02
RTN 140920P00080000 P 09/20/14 80.0 0.03 0.05
RTN 140920P00085000 P 09/20/14 85.0 0.08 0.13
RTN 140920P00087500 P 09/20/14 87.5 0.05 0.14
RTN 140920P00090000 P 09/20/14 90.0 0.13 0.15
RTN 140920P00092500 P 09/20/14 92.5 0.26 0.31
RTN 140920P00095000 P 09/20/14 95.0 0.73 0.77
RTN 140920P00097500 P 09/20/14 97.5 1.86 1.92
RTN 140920P00100000 P 09/20/14 100.0 3.50 4.30
RTN 140920P00105000 P 09/20/14 105.0 8.25 9.15
RTN 140920P00110000 P 09/20/14 110.0 13.25 14.40
RTN 140920P00115000 P 09/20/14 115.0 16.75 20.20
RTN 140920P00120000 P 09/20/14 120.0 21.75 25.10
RTN 140920P00125000 P 09/20/14 125.0 26.75 30.10
RTN 140920P00130000 P 09/20/14 130.0 32.60 34.60
RTN 141018C00075000 C 10/18/14 75.0 20.55 22.40
RTN 141018C00080000 C 10/18/14 80.0 15.60 17.10
RTN 141018C00085000 C 10/18/14 85.0 10.65 12.20
RTN 141018C00087500 C 10/18/14 87.5 8.55 9.55
RTN 141018C00090000 C 10/18/14 90.0 6.25 7.20
RTN 141018C00092500 C 10/18/14 92.5 4.10 4.95
RTN 141018C00095000 C 10/18/14 95.0 2.60 2.71
RTN 141018C00097500 C 10/18/14 97.5 1.32 1.39
RTN 141018C00100000 C 10/18/14 100.0 0.55 0.62
RTN 141018C00105000 C 10/18/14 105.0 0.07 0.15
RTN 141018C00110000 C 10/18/14 110.0 0.00 0.05
RTN 141018C00115000 C 10/18/14 115.0 0.00 0.04
RTN 141018C00120000 C 10/18/14 120.0 0.00 0.03
RTN 141018C00125000 C 10/18/14 125.0 0.00 0.03
RTN 141018P00075000 P 10/18/14 75.0 0.10 0.14
RTN 141018P00080000 P 10/18/14 80.0 0.08 0.19
RTN 141018P00085000 P 10/18/14 85.0 0.19 0.31
RTN 141018P00087500 P 10/18/14 87.5 0.30 0.43
RTN 141018P00090000 P 10/18/14 90.0 0.52 0.60
RTN 141018P00092500 P 10/18/14 92.5 0.95 1.02
RTN 141018P00095000 P 10/18/14 95.0 1.72 1.81
RTN 141018P00097500 P 10/18/14 97.5 2.96 3.10
RTN 141018P00100000 P 10/18/14 100.0 4.55 5.20
RTN 141018P00105000 P 10/18/14 105.0 8.80 9.85
RTN 141018P00110000 P 10/18/14 110.0 13.55 15.05
RTN 141018P00115000 P 10/18/14 115.0 17.25 20.15
RTN 141018P00120000 P 10/18/14 120.0 22.25 25.20
RTN 141018P00125000 P 10/18/14 125.0 27.25 30.05
RTN 141122C00055000 C 11/22/14 55.0 39.40 43.35
RTN 141122C00060000 C 11/22/14 60.0 34.45 37.75
RTN 141122C00065000 C 11/22/14 65.0 29.45 33.35
RTN 141122C00070000 C 11/22/14 70.0 25.60 27.10
RTN 141122C00075000 C 11/22/14 75.0 20.10 22.10
RTN 141122C00080000 C 11/22/14 80.0 15.15 17.15
RTN 141122C00082500 C 11/22/14 82.5 12.75 14.75
RTN 141122C00085000 C 11/22/14 85.0 10.80 12.15
RTN 141122C00087500 C 11/22/14 87.5 8.80 9.75
RTN 141122C00090000 C 11/22/14 90.0 6.75 7.35
RTN 141122C00092500 C 11/22/14 92.5 5.05 5.20
RTN 141122C00095000 C 11/22/14 95.0 3.35 3.55
RTN 141122C00097500 C 11/22/14 97.5 2.16 2.21
RTN 141122C00100000 C 11/22/14 100.0 1.23 1.30
RTN 141122C00105000 C 11/22/14 105.0 0.31 0.39
RTN 141122C00110000 C 11/22/14 110.0 0.05 0.15
RTN 141122C00115000 C 11/22/14 115.0 0.00 0.08
RTN 141122C00120000 C 11/22/14 120.0 0.00 0.05
RTN 141122C00125000 C 11/22/14 125.0 0.00 0.04
RTN 141122C00130000 C 11/22/14 130.0 0.00 0.03
RTN 141122C00135000 C 11/22/14 135.0 0.00 0.03
RTN 141122P00055000 P 11/22/14 55.0 0.02 0.07
RTN 141122P00060000 P 11/22/14 60.0 0.04 0.09
RTN 141122P00065000 P 11/22/14 65.0 0.04 0.13
RTN 141122P00070000 P 11/22/14 70.0 0.08 0.17
RTN 141122P00075000 P 11/22/14 75.0 0.13 0.24
RTN 141122P00080000 P 11/22/14 80.0 0.25 0.37
RTN 141122P00082500 P 11/22/14 82.5 0.34 0.47
RTN 141122P00085000 P 11/22/14 85.0 0.50 0.56
RTN 141122P00087500 P 11/22/14 87.5 0.73 0.79
RTN 141122P00090000 P 11/22/14 90.0 1.11 1.18
RTN 141122P00092500 P 11/22/14 92.5 1.70 1.75
RTN 141122P00095000 P 11/22/14 95.0 2.56 2.64
RTN 141122P00097500 P 11/22/14 97.5 3.75 4.00
RTN 141122P00100000 P 11/22/14 100.0 5.35 5.50
RTN 141122P00105000 P 11/22/14 105.0 9.05 10.05
RTN 141122P00110000 P 11/22/14 110.0 13.60 15.05
RTN 141122P00115000 P 11/22/14 115.0 18.50 20.60
RTN 141122P00120000 P 11/22/14 120.0 22.30 25.35
RTN 141122P00125000 P 11/22/14 125.0 27.30 30.20
RTN 141122P00130000 P 11/22/14 130.0 32.30 35.35
RTN 141122P00135000 P 11/22/14 135.0 37.30 40.15
RTN 150117C00030000 C 01/17/15 30.0 64.25 68.30
RTN 150117C00035000 C 01/17/15 35.0 59.35 63.35
RTN 150117C00040000 C 01/17/15 40.0 54.30 58.40
RTN 150117C00045000 C 01/17/15 45.0 49.40 53.35
RTN 150117C00047500 C 01/17/15 47.5 46.85 50.90
RTN 150117C00050000 C 01/17/15 50.0 44.35 47.90
RTN 150117C00052500 C 01/17/15 52.5 41.90 45.55
RTN 150117C00055000 C 01/17/15 55.0 39.45 43.35
RTN 150117C00057500 C 01/17/15 57.5 36.95 40.70
RTN 150117C00060000 C 01/17/15 60.0 35.45 37.35
RTN 150117C00062500 C 01/17/15 62.5 32.85 34.85
RTN 150117C00065000 C 01/17/15 65.0 30.25 32.35
RTN 150117C00067500 C 01/17/15 67.5 28.10 29.60
RTN 150117C00070000 C 01/17/15 70.0 25.50 27.10
RTN 150117C00072500 C 01/17/15 72.5 23.10 24.70
RTN 150117C00075000 C 01/17/15 75.0 20.60 22.40
RTN 150117C00077500 C 01/17/15 77.5 18.25 19.70
RTN 150117C00080000 C 01/17/15 80.0 15.75 17.15
RTN 150117C00082500 C 01/17/15 82.5 13.60 15.05
RTN 150117C00085000 C 01/17/15 85.0 11.45 12.40
RTN 150117C00087500 C 01/17/15 87.5 9.30 10.00
RTN 150117C00090000 C 01/17/15 90.0 7.70 7.85
RTN 150117C00092500 C 01/17/15 92.5 5.85 6.00
RTN 150117C00095000 C 01/17/15 95.0 4.25 4.45
RTN 150117C00097500 C 01/17/15 97.5 2.99 3.15
RTN 150117C00100000 C 01/17/15 100.0 2.08 2.16
RTN 150117C00105000 C 01/17/15 105.0 0.84 0.90
RTN 150117C00110000 C 01/17/15 110.0 0.28 0.37
RTN 150117C00115000 C 01/17/15 115.0 0.10 0.16
RTN 150117C00120000 C 01/17/15 120.0 0.02 0.09
RTN 150117C00125000 C 01/17/15 125.0 0.01 0.06
RTN 150117C00130000 C 01/17/15 130.0 0.00 0.05
RTN 150117P00030000 P 01/17/15 30.0 0.00 0.03
RTN 150117P00035000 P 01/17/15 35.0 0.00 0.03
RTN 150117P00040000 P 01/17/15 40.0 0.00 0.05
RTN 150117P00045000 P 01/17/15 45.0 0.04 0.07
RTN 150117P00047500 P 01/17/15 47.5 0.03 0.08
RTN 150117P00050000 P 01/17/15 50.0 0.05 0.10
RTN 150117P00052500 P 01/17/15 52.5 0.05 0.10
RTN 150117P00055000 P 01/17/15 55.0 0.06 0.11
RTN 150117P00057500 P 01/17/15 57.5 0.07 0.14
RTN 150117P00060000 P 01/17/15 60.0 0.09 0.19
RTN 150117P00062500 P 01/17/15 62.5 0.10 0.24
RTN 150117P00065000 P 01/17/15 65.0 0.14 0.26
RTN 150117P00067500 P 01/17/15 67.5 0.19 0.30
RTN 150117P00070000 P 01/17/15 70.0 0.23 0.35
RTN 150117P00072500 P 01/17/15 72.5 0.28 0.42
RTN 150117P00075000 P 01/17/15 75.0 0.36 0.45
RTN 150117P00077500 P 01/17/15 77.5 0.47 0.58
RTN 150117P00080000 P 01/17/15 80.0 0.63 0.71
RTN 150117P00082500 P 01/17/15 82.5 0.84 0.95
RTN 150117P00085000 P 01/17/15 85.0 1.11 1.23
RTN 150117P00087500 P 01/17/15 87.5 1.55 1.63
RTN 150117P00090000 P 01/17/15 90.0 2.11 2.17
RTN 150117P00092500 P 01/17/15 92.5 2.86 2.94
RTN 150117P00095000 P 01/17/15 95.0 3.85 3.95
RTN 150117P00097500 P 01/17/15 97.5 5.10 5.25
RTN 150117P00100000 P 01/17/15 100.0 6.65 6.80
RTN 150117P00105000 P 01/17/15 105.0 10.25 11.00
RTN 150117P00110000 P 01/17/15 110.0 14.30 15.60
RTN 150117P00115000 P 01/17/15 115.0 18.85 20.90
RTN 150117P00120000 P 01/17/15 120.0 23.75 25.55
RTN 150117P00125000 P 01/17/15 125.0 27.75 31.65
RTN 150117P00130000 P 01/17/15 130.0 33.60 35.60
RTN 150220C00047500 C 02/20/15 47.5 46.85 50.80
RTN 150220C00050000 C 02/20/15 50.0 44.45 48.30
RTN 150220C00055000 C 02/20/15 55.0 39.45 43.30
RTN 150220C00060000 C 02/20/15 60.0 34.75 37.70
RTN 150220C00065000 C 02/20/15 65.0 30.10 32.40
RTN 150220C00070000 C 02/20/15 70.0 24.60 27.40
RTN 150220C00075000 C 02/20/15 75.0 19.60 22.40
RTN 150220C00080000 C 02/20/15 80.0 15.90 17.30
RTN 150220C00082500 C 02/20/15 82.5 13.90 14.90
RTN 150220C00085000 C 02/20/15 85.0 11.70 12.75
RTN 150220C00087500 C 02/20/15 87.5 9.30 10.60
RTN 150220C00090000 C 02/20/15 90.0 8.05 8.30
RTN 150220C00092500 C 02/20/15 92.5 6.35 6.55
RTN 150220C00095000 C 02/20/15 95.0 4.85 5.05
RTN 150220C00097500 C 02/20/15 97.5 3.60 3.80
RTN 150220C00100000 C 02/20/15 100.0 2.57 2.75
RTN 150220C00105000 C 02/20/15 105.0 1.22 1.34
RTN 150220C00110000 C 02/20/15 110.0 0.51 0.61
RTN 150220C00115000 C 02/20/15 115.0 0.16 0.29
RTN 150220C00120000 C 02/20/15 120.0 0.05 0.15
RTN 150220C00125000 C 02/20/15 125.0 0.01 0.10
RTN 150220C00130000 C 02/20/15 130.0 0.00 0.07
RTN 150220P00047500 P 02/20/15 47.5 0.04 0.09
RTN 150220P00050000 P 02/20/15 50.0 0.05 0.10
RTN 150220P00055000 P 02/20/15 55.0 0.07 0.18
RTN 150220P00060000 P 02/20/15 60.0 0.11 0.26
RTN 150220P00065000 P 02/20/15 65.0 0.20 0.35
RTN 150220P00070000 P 02/20/15 70.0 0.32 0.50
RTN 150220P00075000 P 02/20/15 75.0 0.51 0.67
RTN 150220P00080000 P 02/20/15 80.0 0.85 1.04
RTN 150220P00082500 P 02/20/15 82.5 1.14 1.29
RTN 150220P00085000 P 02/20/15 85.0 1.47 1.62
RTN 150220P00087500 P 02/20/15 87.5 1.97 2.12
RTN 150220P00090000 P 02/20/15 90.0 2.63 2.75
RTN 150220P00092500 P 02/20/15 92.5 3.45 3.60
RTN 150220P00095000 P 02/20/15 95.0 4.45 4.60
RTN 150220P00097500 P 02/20/15 97.5 5.70 5.90
RTN 150220P00100000 P 02/20/15 100.0 7.20 7.45
RTN 150220P00105000 P 02/20/15 105.0 10.80 11.05
RTN 150220P00110000 P 02/20/15 110.0 14.45 16.15
RTN 150220P00115000 P 02/20/15 115.0 18.75 21.40
RTN 150220P00120000 P 02/20/15 120.0 23.60 26.55
RTN 150220P00125000 P 02/20/15 125.0 28.15 31.25
RTN 150220P00130000 P 02/20/15 130.0 32.80 36.15
RTN 160115C00040000 C 01/15/16 40.0 54.10 58.45
RTN 160115C00045000 C 01/15/16 45.0 49.10 53.45
RTN 160115C00047500 C 01/15/16 47.5 46.60 50.95
RTN 160115C00050000 C 01/15/16 50.0 44.10 48.50
RTN 160115C00055000 C 01/15/16 55.0 39.35 43.50
RTN 160115C00060000 C 01/15/16 60.0 34.35 38.35
RTN 160115C00065000 C 01/15/16 65.0 29.20 33.50
RTN 160115C00067500 C 01/15/16 67.5 27.00 31.00
RTN 160115C00070000 C 01/15/16 70.0 24.70 28.70
RTN 160115C00072500 C 01/15/16 72.5 23.00 26.15
RTN 160115C00075000 C 01/15/16 75.0 21.15 23.60
RTN 160115C00077500 C 01/15/16 77.5 19.45 21.00
RTN 160115C00080000 C 01/15/16 80.0 17.40 19.25
RTN 160115C00082500 C 01/15/16 82.5 15.45 17.40
RTN 160115C00085000 C 01/15/16 85.0 14.30 14.85
RTN 160115C00087500 C 01/15/16 87.5 12.75 13.10
RTN 160115C00090000 C 01/15/16 90.0 11.20 11.55
RTN 160115C00092500 C 01/15/16 92.5 9.80 10.10
RTN 160115C00095000 C 01/15/16 95.0 8.50 8.80
RTN 160115C00097500 C 01/15/16 97.5 7.35 7.60
RTN 160115C00100000 C 01/15/16 100.0 6.25 6.55
RTN 160115C00105000 C 01/15/16 105.0 4.55 4.80
RTN 160115C00110000 C 01/15/16 110.0 3.20 3.45
RTN 160115C00115000 C 01/15/16 115.0 2.25 2.46
RTN 160115C00120000 C 01/15/16 120.0 1.59 1.74
RTN 160115C00125000 C 01/15/16 125.0 1.13 1.23
RTN 160115C00130000 C 01/15/16 130.0 0.72 0.90
RTN 160115C00135000 C 01/15/16 135.0 0.47 0.64
RTN 160115C00140000 C 01/15/16 140.0 0.30 0.48
RTN 160115C00145000 C 01/15/16 145.0 0.19 0.37
RTN 160115P00040000 P 01/15/16 40.0 0.18 0.37
RTN 160115P00045000 P 01/15/16 45.0 0.28 0.48
RTN 160115P00047500 P 01/15/16 47.5 0.34 0.55
RTN 160115P00050000 P 01/15/16 50.0 0.41 0.63
RTN 160115P00055000 P 01/15/16 55.0 0.62 0.84
RTN 160115P00060000 P 01/15/16 60.0 0.92 1.14
RTN 160115P00065000 P 01/15/16 65.0 1.34 1.55
RTN 160115P00067500 P 01/15/16 67.5 1.68 1.83
RTN 160115P00070000 P 01/15/16 70.0 2.01 2.19
RTN 160115P00072500 P 01/15/16 72.5 2.40 2.59
RTN 160115P00075000 P 01/15/16 75.0 2.84 3.05
RTN 160115P00077500 P 01/15/16 77.5 3.35 3.55
RTN 160115P00080000 P 01/15/16 80.0 3.95 4.25
RTN 160115P00082500 P 01/15/16 82.5 4.65 4.95
RTN 160115P00085000 P 01/15/16 85.0 5.45 5.75
RTN 160115P00087500 P 01/15/16 87.5 6.35 6.60
RTN 160115P00090000 P 01/15/16 90.0 7.35 7.60
RTN 160115P00092500 P 01/15/16 92.5 8.50 8.70
RTN 160115P00095000 P 01/15/16 95.0 9.75 9.95
RTN 160115P00097500 P 01/15/16 97.5 11.05 11.30
RTN 160115P00100000 P 01/15/16 100.0 12.50 12.80
RTN 160115P00105000 P 01/15/16 105.0 15.75 16.10
RTN 160115P00110000 P 01/15/16 110.0 19.45 19.80
RTN 160115P00115000 P 01/15/16 115.0 22.30 25.30
RTN 160115P00120000 P 01/15/16 120.0 26.55 29.55
RTN 160115P00125000 P 01/15/16 125.0 31.05 34.05
RTN 160115P00130000 P 01/15/16 130.0 34.90 38.85
RTN 160115P00135000 P 01/15/16 135.0 39.65 43.60
RTN 160115P00140000 P 01/15/16 140.0 44.45 48.50
RTN 160115P00145000 P 01/15/16 145.0 49.30 53.55

OPRA data is delayed 15 minutes.