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 (2014-12-12)Premium Content

Raytheon Co (RTN)
As of Jan 23 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RTN 150220C00047500 C 02/20/15 47.5 57.50 61.85
RTN 150220C00050000 C 02/20/15 50.0 55.00 59.35
RTN 150220C00055000 C 02/20/15 55.0 50.10 54.30
RTN 150220C00060000 C 02/20/15 60.0 45.15 49.35
RTN 150220C00065000 C 02/20/15 65.0 40.40 44.30
RTN 150220C00070000 C 02/20/15 70.0 35.75 39.30
RTN 150220C00075000 C 02/20/15 75.0 30.75 34.30
RTN 150220C00080000 C 02/20/15 80.0 25.65 29.40
RTN 150220C00082500 C 02/20/15 82.5 23.40 26.75
RTN 150220C00085000 C 02/20/15 85.0 20.90 24.25
RTN 150220C00087500 C 02/20/15 87.5 18.95 20.80
RTN 150220C00090000 C 02/20/15 90.0 16.45 18.30
RTN 150220C00092500 C 02/20/15 92.5 14.15 15.65
RTN 150220C00095000 C 02/20/15 95.0 11.70 13.25
RTN 150220C00097500 C 02/20/15 97.5 9.50 10.75
RTN 150220C00100000 C 02/20/15 100.0 7.20 8.45
RTN 150220C00105000 C 02/20/15 105.0 3.20 3.35
RTN 150220C00110000 C 02/20/15 110.0 0.78 0.86
RTN 150220C00115000 C 02/20/15 115.0 0.11 0.15
RTN 150220C00120000 C 02/20/15 120.0 0.01 0.06
RTN 150220C00125000 C 02/20/15 125.0 0.00 0.04
RTN 150220C00130000 C 02/20/15 130.0 0.00 0.03
RTN 150220P00047500 P 02/20/15 47.5 0.00 0.03
RTN 150220P00050000 P 02/20/15 50.0 0.00 0.03
RTN 150220P00055000 P 02/20/15 55.0 0.00 0.01
RTN 150220P00060000 P 02/20/15 60.0 0.00 0.03
RTN 150220P00065000 P 02/20/15 65.0 0.00 0.02
RTN 150220P00070000 P 02/20/15 70.0 0.03 0.04
RTN 150220P00075000 P 02/20/15 75.0 0.01 0.07
RTN 150220P00080000 P 02/20/15 80.0 0.03 0.08
RTN 150220P00082500 P 02/20/15 82.5 0.03 0.11
RTN 150220P00085000 P 02/20/15 85.0 0.04 0.13
RTN 150220P00087500 P 02/20/15 87.5 0.04 0.16
RTN 150220P00090000 P 02/20/15 90.0 0.06 0.20
RTN 150220P00092500 P 02/20/15 92.5 0.10 0.25
RTN 150220P00095000 P 02/20/15 95.0 0.15 0.31
RTN 150220P00097500 P 02/20/15 97.5 0.25 0.38
RTN 150220P00100000 P 02/20/15 100.0 0.40 0.53
RTN 150220P00105000 P 02/20/15 105.0 1.37 1.47
RTN 150220P00110000 P 02/20/15 110.0 3.80 4.10
RTN 150220P00115000 P 02/20/15 115.0 7.25 8.40
RTN 150220P00120000 P 02/20/15 120.0 11.85 13.95
RTN 150220P00125000 P 02/20/15 125.0 16.55 18.40
RTN 150220P00130000 P 02/20/15 130.0 21.75 23.80
RTN 150320C00070000 C 03/20/15 70.0 36.75 38.45
RTN 150320C00075000 C 03/20/15 75.0 30.95 34.25
RTN 150320C00080000 C 03/20/15 80.0 26.05 28.85
RTN 150320C00085000 C 03/20/15 85.0 21.15 24.35
RTN 150320C00090000 C 03/20/15 90.0 16.35 19.25
RTN 150320C00095000 C 03/20/15 95.0 12.25 13.15
RTN 150320C00097500 C 03/20/15 97.5 9.95 10.65
RTN 150320C00100000 C 03/20/15 100.0 7.80 8.30
RTN 150320C00105000 C 03/20/15 105.0 4.05 4.20
RTN 150320C00110000 C 03/20/15 110.0 1.56 1.65
RTN 150320C00115000 C 03/20/15 115.0 0.43 0.50
RTN 150320C00120000 C 03/20/15 120.0 0.09 0.16
RTN 150320C00125000 C 03/20/15 125.0 0.01 0.08
RTN 150320C00130000 C 03/20/15 130.0 0.00 0.04
RTN 150320C00135000 C 03/20/15 135.0 0.00 0.04
RTN 150320C00140000 C 03/20/15 140.0 0.00 0.03
RTN 150320C00145000 C 03/20/15 145.0 0.00 0.03
RTN 150320C00150000 C 03/20/15 150.0 0.00 0.03
RTN 150320P00070000 P 03/20/15 70.0 0.07 0.08
RTN 150320P00075000 P 03/20/15 75.0 0.05 0.14
RTN 150320P00080000 P 03/20/15 80.0 0.07 0.19
RTN 150320P00085000 P 03/20/15 85.0 0.13 0.27
RTN 150320P00090000 P 03/20/15 90.0 0.25 0.40
RTN 150320P00095000 P 03/20/15 95.0 0.46 0.61
RTN 150320P00097500 P 03/20/15 97.5 0.65 0.77
RTN 150320P00100000 P 03/20/15 100.0 0.96 1.09
RTN 150320P00105000 P 03/20/15 105.0 2.17 2.32
RTN 150320P00110000 P 03/20/15 110.0 4.60 4.85
RTN 150320P00115000 P 03/20/15 115.0 7.60 8.70
RTN 150320P00120000 P 03/20/15 120.0 11.30 14.00
RTN 150320P00125000 P 03/20/15 125.0 16.25 18.35
RTN 150320P00130000 P 03/20/15 130.0 21.40 23.80
RTN 150320P00135000 P 03/20/15 135.0 26.15 29.35
RTN 150320P00140000 P 03/20/15 140.0 31.15 34.30
RTN 150320P00145000 P 03/20/15 145.0 35.90 40.00
RTN 150320P00150000 P 03/20/15 150.0 40.65 44.85
RTN 150515C00050000 C 05/15/15 50.0 55.40 59.30
RTN 150515C00055000 C 05/15/15 55.0 50.25 54.30
RTN 150515C00060000 C 05/15/15 60.0 45.65 49.35
RTN 150515C00065000 C 05/15/15 65.0 40.80 44.35
RTN 150515C00070000 C 05/15/15 70.0 35.85 39.40
RTN 150515C00075000 C 05/15/15 75.0 30.90 33.60
RTN 150515C00080000 C 05/15/15 80.0 26.55 28.50
RTN 150515C00085000 C 05/15/15 85.0 21.90 23.70
RTN 150515C00090000 C 05/15/15 90.0 17.25 18.55
RTN 150515C00092500 C 05/15/15 92.5 14.90 16.20
RTN 150515C00095000 C 05/15/15 95.0 12.70 13.75
RTN 150515C00097500 C 05/15/15 97.5 10.60 11.60
RTN 150515C00100000 C 05/15/15 100.0 8.60 8.80
RTN 150515C00105000 C 05/15/15 105.0 5.15 5.30
RTN 150515C00110000 C 05/15/15 110.0 2.67 2.76
RTN 150515C00115000 C 05/15/15 115.0 1.18 1.26
RTN 150515C00120000 C 05/15/15 120.0 0.50 0.51
RTN 150515C00125000 C 05/15/15 125.0 0.16 0.22
RTN 150515C00130000 C 05/15/15 130.0 0.03 0.12
RTN 150515C00135000 C 05/15/15 135.0 0.01 0.08
RTN 150515C00140000 C 05/15/15 140.0 0.00 0.05
RTN 150515C00145000 C 05/15/15 145.0 0.00 0.04
RTN 150515P00050000 P 05/15/15 50.0 0.02 0.08
RTN 150515P00055000 P 05/15/15 55.0 0.04 0.10
RTN 150515P00060000 P 05/15/15 60.0 0.07 0.13
RTN 150515P00065000 P 05/15/15 65.0 0.08 0.18
RTN 150515P00070000 P 05/15/15 70.0 0.11 0.23
RTN 150515P00075000 P 05/15/15 75.0 0.19 0.31
RTN 150515P00080000 P 05/15/15 80.0 0.29 0.44
RTN 150515P00085000 P 05/15/15 85.0 0.46 0.61
RTN 150515P00090000 P 05/15/15 90.0 0.73 0.85
RTN 150515P00092500 P 05/15/15 92.5 0.93 1.01
RTN 150515P00095000 P 05/15/15 95.0 1.23 1.33
RTN 150515P00097500 P 05/15/15 97.5 1.65 1.75
RTN 150515P00100000 P 05/15/15 100.0 2.17 2.27
RTN 150515P00105000 P 05/15/15 105.0 3.75 3.90
RTN 150515P00110000 P 05/15/15 110.0 6.30 6.50
RTN 150515P00115000 P 05/15/15 115.0 9.80 10.05
RTN 150515P00120000 P 05/15/15 120.0 12.95 14.30
RTN 150515P00125000 P 05/15/15 125.0 16.75 20.05
RTN 150515P00130000 P 05/15/15 130.0 21.35 24.85
RTN 150515P00135000 P 05/15/15 135.0 26.30 29.70
RTN 150515P00140000 P 05/15/15 140.0 31.30 34.90
RTN 150515P00145000 P 05/15/15 145.0 36.95 39.55
RTN 150821C00080000 C 08/21/15 80.0 26.35 28.70
RTN 150821C00085000 C 08/21/15 85.0 21.60 24.80
RTN 150821C00090000 C 08/21/15 90.0 17.80 19.20
RTN 150821C00095000 C 08/21/15 95.0 13.30 14.55
RTN 150821C00097500 C 08/21/15 97.5 11.65 11.90
RTN 150821C00100000 C 08/21/15 100.0 9.85 10.10
RTN 150821C00105000 C 08/21/15 105.0 6.70 6.90
RTN 150821C00110000 C 08/21/15 110.0 4.25 4.40
RTN 150821C00115000 C 08/21/15 115.0 2.51 2.62
RTN 150821C00120000 C 08/21/15 120.0 1.38 1.47
RTN 150821C00125000 C 08/21/15 125.0 0.71 0.79
RTN 150821C00130000 C 08/21/15 130.0 0.35 0.42
RTN 150821C00135000 C 08/21/15 135.0 0.13 0.24
RTN 150821C00140000 C 08/21/15 140.0 0.05 0.15
RTN 150821C00145000 C 08/21/15 145.0 0.02 0.11
RTN 150821C00150000 C 08/21/15 150.0 0.01 0.09
RTN 150821P00080000 P 08/21/15 80.0 0.79 0.96
RTN 150821P00085000 P 08/21/15 85.0 1.16 1.30
RTN 150821P00090000 P 08/21/15 90.0 1.72 1.82
RTN 150821P00095000 P 08/21/15 95.0 2.58 2.72
RTN 150821P00097500 P 08/21/15 97.5 3.15 3.30
RTN 150821P00100000 P 08/21/15 100.0 3.90 4.05
RTN 150821P00105000 P 08/21/15 105.0 5.75 5.95
RTN 150821P00110000 P 08/21/15 110.0 8.35 8.55
RTN 150821P00115000 P 08/21/15 115.0 11.60 11.85
RTN 150821P00120000 P 08/21/15 120.0 15.40 15.70
RTN 150821P00125000 P 08/21/15 125.0 18.80 20.20
RTN 150821P00130000 P 08/21/15 130.0 22.65 24.75
RTN 150821P00135000 P 08/21/15 135.0 27.10 30.35
RTN 150821P00140000 P 08/21/15 140.0 31.90 35.65
RTN 150821P00145000 P 08/21/15 145.0 36.80 39.85
RTN 150821P00150000 P 08/21/15 150.0 41.85 45.10
RTN 160115C00040000 C 01/15/16 40.0 65.10 69.30
RTN 160115C00045000 C 01/15/16 45.0 60.15 64.35
RTN 160115C00047500 C 01/15/16 47.5 57.65 61.80
RTN 160115C00050000 C 01/15/16 50.0 55.15 59.35
RTN 160115C00055000 C 01/15/16 55.0 50.15 54.30
RTN 160115C00060000 C 01/15/16 60.0 45.20 49.30
RTN 160115C00065000 C 01/15/16 65.0 40.30 44.35
RTN 160115C00067500 C 01/15/16 67.5 37.80 41.95
RTN 160115C00070000 C 01/15/16 70.0 35.35 39.50
RTN 160115C00072500 C 01/15/16 72.5 33.60 36.65
RTN 160115C00075000 C 01/15/16 75.0 31.25 33.55
RTN 160115C00077500 C 01/15/16 77.5 28.90 31.20
RTN 160115C00080000 C 01/15/16 80.0 27.15 28.90
RTN 160115C00082500 C 01/15/16 82.5 25.10 26.70
RTN 160115C00085000 C 01/15/16 85.0 22.80 24.55
RTN 160115C00087500 C 01/15/16 87.5 20.65 22.45
RTN 160115C00090000 C 01/15/16 90.0 18.80 20.40
RTN 160115C00092500 C 01/15/16 92.5 16.75 18.45
RTN 160115C00095000 C 01/15/16 95.0 15.00 15.55
RTN 160115C00097500 C 01/15/16 97.5 13.20 13.75
RTN 160115C00100000 C 01/15/16 100.0 11.55 11.80
RTN 160115C00105000 C 01/15/16 105.0 8.65 8.90
RTN 160115C00110000 C 01/15/16 110.0 6.25 6.50
RTN 160115C00115000 C 01/15/16 115.0 4.30 4.55
RTN 160115C00120000 C 01/15/16 120.0 2.94 3.10
RTN 160115C00125000 C 01/15/16 125.0 1.85 2.06
RTN 160115C00130000 C 01/15/16 130.0 1.22 1.37
RTN 160115C00135000 C 01/15/16 135.0 0.72 0.89
RTN 160115C00140000 C 01/15/16 140.0 0.41 0.60
RTN 160115C00145000 C 01/15/16 145.0 0.23 0.40
RTN 160115P00040000 P 01/15/16 40.0 0.12 0.25
RTN 160115P00045000 P 01/15/16 45.0 0.17 0.33
RTN 160115P00047500 P 01/15/16 47.5 0.19 0.38
RTN 160115P00050000 P 01/15/16 50.0 0.24 0.43
RTN 160115P00055000 P 01/15/16 55.0 0.36 0.56
RTN 160115P00060000 P 01/15/16 60.0 0.53 0.72
RTN 160115P00065000 P 01/15/16 65.0 0.73 0.92
RTN 160115P00067500 P 01/15/16 67.5 0.84 1.04
RTN 160115P00070000 P 01/15/16 70.0 0.99 1.19
RTN 160115P00072500 P 01/15/16 72.5 1.15 1.35
RTN 160115P00075000 P 01/15/16 75.0 1.36 1.54
RTN 160115P00077500 P 01/15/16 77.5 1.55 1.76
RTN 160115P00080000 P 01/15/16 80.0 1.81 2.02
RTN 160115P00082500 P 01/15/16 82.5 2.11 2.32
RTN 160115P00085000 P 01/15/16 85.0 2.46 2.68
RTN 160115P00087500 P 01/15/16 87.5 2.89 3.15
RTN 160115P00090000 P 01/15/16 90.0 3.45 3.65
RTN 160115P00092500 P 01/15/16 92.5 4.05 4.20
RTN 160115P00095000 P 01/15/16 95.0 4.70 4.90
RTN 160115P00097500 P 01/15/16 97.5 5.50 5.65
RTN 160115P00100000 P 01/15/16 100.0 6.35 6.55
RTN 160115P00105000 P 01/15/16 105.0 8.45 8.70
RTN 160115P00110000 P 01/15/16 110.0 11.10 11.35
RTN 160115P00115000 P 01/15/16 115.0 14.20 14.50
RTN 160115P00120000 P 01/15/16 120.0 17.80 18.10
RTN 160115P00125000 P 01/15/16 125.0 20.65 22.25
RTN 160115P00130000 P 01/15/16 130.0 24.85 26.50
RTN 160115P00135000 P 01/15/16 135.0 29.30 31.55
RTN 160115P00140000 P 01/15/16 140.0 33.10 36.60
RTN 160115P00145000 P 01/15/16 145.0 37.75 41.15
RTN 170120C00050000 C 01/20/17 50.0 55.20 59.40
RTN 170120C00055000 C 01/20/17 55.0 50.20 54.35
RTN 170120C00060000 C 01/20/17 60.0 45.20 49.40
RTN 170120C00065000 C 01/20/17 65.0 40.35 44.50
RTN 170120C00070000 C 01/20/17 70.0 35.65 39.80
RTN 170120C00075000 C 01/20/17 75.0 32.40 34.50
RTN 170120C00080000 C 01/20/17 80.0 28.40 30.35
RTN 170120C00085000 C 01/20/17 85.0 23.10 27.15
RTN 170120C00087500 C 01/20/17 87.5 21.30 25.30
RTN 170120C00090000 C 01/20/17 90.0 19.55 23.25
RTN 170120C00092500 C 01/20/17 92.5 19.15 20.00
RTN 170120C00095000 C 01/20/17 95.0 17.50 18.40
RTN 170120C00097500 C 01/20/17 97.5 15.95 16.90
RTN 170120C00100000 C 01/20/17 100.0 14.50 15.40
RTN 170120C00105000 C 01/20/17 105.0 11.90 12.75
RTN 170120C00110000 C 01/20/17 110.0 9.65 10.35
RTN 170120C00115000 C 01/20/17 115.0 7.65 8.55
RTN 170120C00120000 C 01/20/17 120.0 6.00 6.90
RTN 170120C00125000 C 01/20/17 125.0 4.60 5.45
RTN 170120C00130000 C 01/20/17 130.0 3.50 4.40
RTN 170120C00135000 C 01/20/17 135.0 2.61 3.45
RTN 170120C00140000 C 01/20/17 140.0 1.95 2.77
RTN 170120C00145000 C 01/20/17 145.0 1.44 2.18
RTN 170120P00050000 P 01/20/17 50.0 0.76 1.29
RTN 170120P00055000 P 01/20/17 55.0 1.02 1.61
RTN 170120P00060000 P 01/20/17 60.0 1.36 2.00
RTN 170120P00065000 P 01/20/17 65.0 1.84 2.30
RTN 170120P00070000 P 01/20/17 70.0 2.41 3.05
RTN 170120P00075000 P 01/20/17 75.0 3.20 3.90
RTN 170120P00080000 P 01/20/17 80.0 4.15 4.85
RTN 170120P00085000 P 01/20/17 85.0 5.30 6.10
RTN 170120P00087500 P 01/20/17 87.5 6.00 6.80
RTN 170120P00090000 P 01/20/17 90.0 6.70 7.55
RTN 170120P00092500 P 01/20/17 92.5 7.50 8.35
RTN 170120P00095000 P 01/20/17 95.0 8.40 9.25
RTN 170120P00097500 P 01/20/17 97.5 9.35 10.25
RTN 170120P00100000 P 01/20/17 100.0 10.35 11.30
RTN 170120P00105000 P 01/20/17 105.0 12.65 13.60
RTN 170120P00110000 P 01/20/17 110.0 15.35 16.25
RTN 170120P00115000 P 01/20/17 115.0 18.30 19.25
RTN 170120P00120000 P 01/20/17 120.0 21.60 22.60
RTN 170120P00125000 P 01/20/17 125.0 25.20 26.20
RTN 170120P00130000 P 01/20/17 130.0 27.10 30.45
RTN 170120P00135000 P 01/20/17 135.0 31.30 35.30
RTN 170120P00140000 P 01/20/17 140.0 35.40 39.50
RTN 170120P00145000 P 01/20/17 145.0 39.75 43.90

OPRA data is delayed 15 minutes.