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 (2016-03-11)Premium Content

Raytheon Co (RTN)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RTN 160617C00065000 C 06/17/16 65.0 63.60 66.95
RTN 160617C00070000 C 06/17/16 70.0 58.45 61.95
RTN 160617C00075000 C 06/17/16 75.0 53.45 56.95
RTN 160617C00080000 C 06/17/16 80.0 48.45 51.85
RTN 160617C00085000 C 06/17/16 85.0 43.50 46.95
RTN 160617C00090000 C 06/17/16 90.0 38.50 41.95
RTN 160617C00095000 C 06/17/16 95.0 33.50 36.95
RTN 160617C00100000 C 06/17/16 100.0 28.60 31.80
RTN 160617C00105000 C 06/17/16 105.0 23.65 26.95
RTN 160617C00110000 C 06/17/16 110.0 18.60 21.90
RTN 160617C00115000 C 06/17/16 115.0 13.65 16.95
RTN 160617C00120000 C 06/17/16 120.0 9.40 11.10
RTN 160617C00125000 C 06/17/16 125.0 5.35 5.85
RTN 160617C00130000 C 06/17/16 130.0 1.87 1.94
RTN 160617C00135000 C 06/17/16 135.0 0.21 0.24
RTN 160617C00140000 C 06/17/16 140.0 0.00 0.08
RTN 160617C00145000 C 06/17/16 145.0 0.00 0.07
RTN 160617C00150000 C 06/17/16 150.0 0.00 0.07
RTN 160617C00155000 C 06/17/16 155.0 0.00 0.06
RTN 160617C00160000 C 06/17/16 160.0 0.00 0.06
RTN 160617C00165000 C 06/17/16 165.0 0.00 0.06
RTN 160617C00170000 C 06/17/16 170.0 0.00 0.06
RTN 160617C00175000 C 06/17/16 175.0 0.00 0.06
RTN 160617C00180000 C 06/17/16 180.0 0.00 0.06
RTN 160617C00185000 C 06/17/16 185.0 0.00 0.06
RTN 160617P00065000 P 06/17/16 65.0 0.00 0.06
RTN 160617P00070000 P 06/17/16 70.0 0.00 0.06
RTN 160617P00075000 P 06/17/16 75.0 0.00 0.01
RTN 160617P00080000 P 06/17/16 80.0 0.00 0.01
RTN 160617P00085000 P 06/17/16 85.0 0.00 0.01
RTN 160617P00090000 P 06/17/16 90.0 0.00 0.01
RTN 160617P00095000 P 06/17/16 95.0 0.00 0.02
RTN 160617P00100000 P 06/17/16 100.0 0.00 0.07
RTN 160617P00105000 P 06/17/16 105.0 0.00 0.04
RTN 160617P00110000 P 06/17/16 110.0 0.01 0.04
RTN 160617P00115000 P 06/17/16 115.0 0.04 0.05
RTN 160617P00120000 P 06/17/16 120.0 0.12 0.14
RTN 160617P00125000 P 06/17/16 125.0 0.41 0.44
RTN 160617P00130000 P 06/17/16 130.0 1.63 1.69
RTN 160617P00135000 P 06/17/16 135.0 4.85 5.20
RTN 160617P00140000 P 06/17/16 140.0 8.95 10.20
RTN 160617P00145000 P 06/17/16 145.0 13.05 16.45
RTN 160617P00150000 P 06/17/16 150.0 18.05 21.45
RTN 160617P00155000 P 06/17/16 155.0 23.05 26.45
RTN 160617P00160000 P 06/17/16 160.0 28.05 31.45
RTN 160617P00165000 P 06/17/16 165.0 33.05 36.45
RTN 160617P00170000 P 06/17/16 170.0 38.05 41.45
RTN 160617P00175000 P 06/17/16 175.0 43.05 46.45
RTN 160617P00180000 P 06/17/16 180.0 48.05 51.45
RTN 160617P00185000 P 06/17/16 185.0 53.05 56.45
RTN 160715C00065000 C 07/15/16 65.0 63.65 66.90
RTN 160715C00070000 C 07/15/16 70.0 58.60 61.95
RTN 160715C00075000 C 07/15/16 75.0 53.50 57.00
RTN 160715C00080000 C 07/15/16 80.0 48.50 51.95
RTN 160715C00085000 C 07/15/16 85.0 43.50 47.00
RTN 160715C00090000 C 07/15/16 90.0 38.50 41.85
RTN 160715C00095000 C 07/15/16 95.0 33.60 36.85
RTN 160715C00100000 C 07/15/16 100.0 28.60 31.90
RTN 160715C00105000 C 07/15/16 105.0 23.65 26.95
RTN 160715C00110000 C 07/15/16 110.0 18.70 22.00
RTN 160715C00115000 C 07/15/16 115.0 14.90 16.25
RTN 160715C00120000 C 07/15/16 120.0 10.20 11.40
RTN 160715C00125000 C 07/15/16 125.0 6.20 6.50
RTN 160715C00130000 C 07/15/16 130.0 2.83 2.91
RTN 160715C00135000 C 07/15/16 135.0 0.85 0.90
RTN 160715C00140000 C 07/15/16 140.0 0.15 0.22
RTN 160715C00145000 C 07/15/16 145.0 0.01 0.09
RTN 160715C00150000 C 07/15/16 150.0 0.00 0.07
RTN 160715C00155000 C 07/15/16 155.0 0.00 0.07
RTN 160715C00160000 C 07/15/16 160.0 0.00 0.07
RTN 160715C00165000 C 07/15/16 165.0 0.00 0.07
RTN 160715C00170000 C 07/15/16 170.0 0.00 0.07
RTN 160715C00175000 C 07/15/16 175.0 0.00 0.06
RTN 160715C00180000 C 07/15/16 180.0 0.00 0.06
RTN 160715C00185000 C 07/15/16 185.0 0.00 0.06
RTN 160715C00190000 C 07/15/16 190.0 0.00 0.06
RTN 160715C00195000 C 07/15/16 195.0 0.00 0.06
RTN 160715P00065000 P 07/15/16 65.0 0.00 0.07
RTN 160715P00070000 P 07/15/16 70.0 0.00 0.07
RTN 160715P00075000 P 07/15/16 75.0 0.00 0.07
RTN 160715P00080000 P 07/15/16 80.0 0.00 0.07
RTN 160715P00085000 P 07/15/16 85.0 0.00 0.10
RTN 160715P00090000 P 07/15/16 90.0 0.00 0.08
RTN 160715P00095000 P 07/15/16 95.0 0.02 0.13
RTN 160715P00100000 P 07/15/16 100.0 0.04 0.12
RTN 160715P00105000 P 07/15/16 105.0 0.09 0.12
RTN 160715P00110000 P 07/15/16 110.0 0.15 0.20
RTN 160715P00115000 P 07/15/16 115.0 0.28 0.35
RTN 160715P00120000 P 07/15/16 120.0 0.64 0.67
RTN 160715P00125000 P 07/15/16 125.0 1.44 1.45
RTN 160715P00130000 P 07/15/16 130.0 3.15 3.20
RTN 160715P00135000 P 07/15/16 135.0 6.10 6.40
RTN 160715P00140000 P 07/15/16 140.0 9.10 11.45
RTN 160715P00145000 P 07/15/16 145.0 13.90 17.15
RTN 160715P00150000 P 07/15/16 150.0 18.85 22.10
RTN 160715P00155000 P 07/15/16 155.0 23.75 27.15
RTN 160715P00160000 P 07/15/16 160.0 28.70 32.05
RTN 160715P00165000 P 07/15/16 165.0 33.70 37.05
RTN 160715P00170000 P 07/15/16 170.0 38.70 42.05
RTN 160715P00175000 P 07/15/16 175.0 43.70 47.05
RTN 160715P00180000 P 07/15/16 180.0 48.70 52.20
RTN 160715P00185000 P 07/15/16 185.0 53.70 57.10
RTN 160715P00190000 P 07/15/16 190.0 58.70 62.00
RTN 160715P00195000 P 07/15/16 195.0 63.40 67.30
RTN 160819C00065000 C 08/19/16 65.0 63.60 66.85
RTN 160819C00070000 C 08/19/16 70.0 58.60 61.80
RTN 160819C00075000 C 08/19/16 75.0 53.55 56.85
RTN 160819C00080000 C 08/19/16 80.0 48.50 51.85
RTN 160819C00085000 C 08/19/16 85.0 43.55 46.90
RTN 160819C00090000 C 08/19/16 90.0 38.65 41.95
RTN 160819C00095000 C 08/19/16 95.0 33.65 36.90
RTN 160819C00100000 C 08/19/16 100.0 29.85 31.95
RTN 160819C00105000 C 08/19/16 105.0 23.70 26.95
RTN 160819C00110000 C 08/19/16 110.0 19.90 21.25
RTN 160819C00115000 C 08/19/16 115.0 15.20 16.40
RTN 160819C00120000 C 08/19/16 120.0 10.40 11.45
RTN 160819C00125000 C 08/19/16 125.0 7.20 7.45
RTN 160819C00130000 C 08/19/16 130.0 4.05 4.15
RTN 160819C00135000 C 08/19/16 135.0 1.84 1.97
RTN 160819C00140000 C 08/19/16 140.0 0.71 0.78
RTN 160819C00145000 C 08/19/16 145.0 0.20 0.29
RTN 160819C00150000 C 08/19/16 150.0 0.04 0.13
RTN 160819C00155000 C 08/19/16 155.0 0.00 0.08
RTN 160819C00160000 C 08/19/16 160.0 0.00 0.06
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 0.05
RTN 160819P00070000 P 08/19/16 70.0 0.00 0.07
RTN 160819P00075000 P 08/19/16 75.0 0.01 0.08
RTN 160819P00080000 P 08/19/16 80.0 0.02 0.09
RTN 160819P00085000 P 08/19/16 85.0 0.04 0.11
RTN 160819P00090000 P 08/19/16 90.0 0.07 0.16
RTN 160819P00095000 P 08/19/16 95.0 0.12 0.15
RTN 160819P00100000 P 08/19/16 100.0 0.17 0.23
RTN 160819P00105000 P 08/19/16 105.0 0.28 0.40
RTN 160819P00110000 P 08/19/16 110.0 0.47 0.55
RTN 160819P00115000 P 08/19/16 115.0 0.81 0.88
RTN 160819P00120000 P 08/19/16 120.0 1.38 1.51
RTN 160819P00125000 P 08/19/16 125.0 2.52 2.61
RTN 160819P00130000 P 08/19/16 130.0 4.35 4.50
RTN 160819P00135000 P 08/19/16 135.0 7.20 7.35
RTN 160819P00140000 P 08/19/16 140.0 10.90 11.45
RTN 160819P00145000 P 08/19/16 145.0 14.90 16.25
RTN 160819P00150000 P 08/19/16 150.0 18.85 22.15
RTN 160819P00155000 P 08/19/16 155.0 23.80 27.10
RTN 160819P00160000 P 08/19/16 160.0 28.85 32.60
RTN 160819P00165000 P 08/19/16 165.0 33.65 37.35
RTN 160819P00170000 P 08/19/16 170.0 38.65 42.05
RTN 160819P00175000 P 08/19/16 175.0 43.80 47.05
RTN 160819P00180000 P 08/19/16 180.0 48.80 52.05
RTN 160819P00185000 P 08/19/16 185.0 53.80 57.20
RTN 160819P00190000 P 08/19/16 190.0 58.80 62.05
RTN 161118C00065000 C 11/18/16 65.0 63.10 67.35
RTN 161118C00070000 C 11/18/16 70.0 58.10 62.35
RTN 161118C00075000 C 11/18/16 75.0 53.10 57.35
RTN 161118C00080000 C 11/18/16 80.0 48.10 52.40
RTN 161118C00085000 C 11/18/16 85.0 43.15 47.40
RTN 161118C00090000 C 11/18/16 90.0 38.20 42.40
RTN 161118C00095000 C 11/18/16 95.0 33.25 37.15
RTN 161118C00100000 C 11/18/16 100.0 28.40 32.55
RTN 161118C00105000 C 11/18/16 105.0 23.70 27.90
RTN 161118C00110000 C 11/18/16 110.0 20.35 21.70
RTN 161118C00115000 C 11/18/16 115.0 16.55 17.15
RTN 161118C00120000 C 11/18/16 120.0 12.40 12.85
RTN 161118C00125000 C 11/18/16 125.0 9.00 9.20
RTN 161118C00130000 C 11/18/16 130.0 5.95 6.10
RTN 161118C00135000 C 11/18/16 135.0 3.65 3.80
RTN 161118C00140000 C 11/18/16 140.0 2.05 2.13
RTN 161118C00145000 C 11/18/16 145.0 1.01 1.11
RTN 161118C00150000 C 11/18/16 150.0 0.44 0.54
RTN 161118C00155000 C 11/18/16 155.0 0.17 0.25
RTN 161118C00160000 C 11/18/16 160.0 0.05 0.13
RTN 161118C00165000 C 11/18/16 165.0 0.00 0.09
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 0.08 0.15
RTN 161118P00070000 P 11/18/16 70.0 0.11 0.19
RTN 161118P00075000 P 11/18/16 75.0 0.16 0.25
RTN 161118P00080000 P 11/18/16 80.0 0.22 0.32
RTN 161118P00085000 P 11/18/16 85.0 0.29 0.41
RTN 161118P00090000 P 11/18/16 90.0 0.39 0.53
RTN 161118P00095000 P 11/18/16 95.0 0.55 0.68
RTN 161118P00100000 P 11/18/16 100.0 0.76 0.85
RTN 161118P00105000 P 11/18/16 105.0 1.08 1.20
RTN 161118P00110000 P 11/18/16 110.0 1.53 1.67
RTN 161118P00115000 P 11/18/16 115.0 2.23 2.36
RTN 161118P00120000 P 11/18/16 120.0 3.20 3.40
RTN 161118P00125000 P 11/18/16 125.0 4.70 4.85
RTN 161118P00130000 P 11/18/16 130.0 6.70 6.90
RTN 161118P00135000 P 11/18/16 135.0 9.40 9.60
RTN 161118P00140000 P 11/18/16 140.0 12.80 13.00
RTN 161118P00145000 P 11/18/16 145.0 16.20 17.00
RTN 161118P00150000 P 11/18/16 150.0 19.20 23.45
RTN 161118P00155000 P 11/18/16 155.0 23.95 28.00
RTN 161118P00160000 P 11/18/16 160.0 28.80 32.85
RTN 161118P00165000 P 11/18/16 165.0 33.75 38.00
RTN 161118P00170000 P 11/18/16 170.0 38.70 42.95
RTN 161118P00175000 P 11/18/16 175.0 43.70 47.95
RTN 161118P00180000 P 11/18/16 180.0 48.65 52.90
RTN 161118P00185000 P 11/18/16 185.0 53.65 57.90
RTN 170120C00050000 C 01/20/17 50.0 78.10 82.25
RTN 170120C00055000 C 01/20/17 55.0 73.35 77.35
RTN 170120C00060000 C 01/20/17 60.0 68.10 72.35
RTN 170120C00065000 C 01/20/17 65.0 63.10 67.30
RTN 170120C00070000 C 01/20/17 70.0 58.10 62.35
RTN 170120C00075000 C 01/20/17 75.0 53.10 57.40
RTN 170120C00080000 C 01/20/17 80.0 48.15 52.40
RTN 170120C00085000 C 01/20/17 85.0 43.20 47.35
RTN 170120C00087500 C 01/20/17 87.5 40.75 44.80
RTN 170120C00090000 C 01/20/17 90.0 38.30 42.55
RTN 170120C00092500 C 01/20/17 92.5 37.00 38.95
RTN 170120C00095000 C 01/20/17 95.0 33.45 37.60
RTN 170120C00097500 C 01/20/17 97.5 31.00 35.25
RTN 170120C00100000 C 01/20/17 100.0 28.85 31.55
RTN 170120C00105000 C 01/20/17 105.0 25.55 27.15
RTN 170120C00110000 C 01/20/17 110.0 20.85 22.40
RTN 170120C00115000 C 01/20/17 115.0 17.25 17.65
RTN 170120C00120000 C 01/20/17 120.0 13.45 13.75
RTN 170120C00125000 C 01/20/17 125.0 10.00 10.10
RTN 170120C00130000 C 01/20/17 130.0 7.05 7.25
RTN 170120C00135000 C 01/20/17 135.0 4.75 4.85
RTN 170120C00140000 C 01/20/17 140.0 2.95 3.10
RTN 170120C00145000 C 01/20/17 145.0 1.72 1.80
RTN 170120C00150000 C 01/20/17 150.0 0.92 1.02
RTN 170120C00155000 C 01/20/17 155.0 0.46 0.54
RTN 170120C00160000 C 01/20/17 160.0 0.21 0.27
RTN 170120C00165000 C 01/20/17 165.0 0.07 0.16
RTN 170120C00170000 C 01/20/17 170.0 0.00 0.10
RTN 170120P00050000 P 01/20/17 50.0 0.05 0.13
RTN 170120P00055000 P 01/20/17 55.0 0.08 0.16
RTN 170120P00060000 P 01/20/17 60.0 0.12 0.21
RTN 170120P00065000 P 01/20/17 65.0 0.18 0.26
RTN 170120P00070000 P 01/20/17 70.0 0.24 0.32
RTN 170120P00075000 P 01/20/17 75.0 0.35 0.41
RTN 170120P00080000 P 01/20/17 80.0 0.43 0.53
RTN 170120P00085000 P 01/20/17 85.0 0.58 0.66
RTN 170120P00087500 P 01/20/17 87.5 0.66 0.75
RTN 170120P00090000 P 01/20/17 90.0 0.76 0.85
RTN 170120P00092500 P 01/20/17 92.5 0.87 0.96
RTN 170120P00095000 P 01/20/17 95.0 0.99 1.08
RTN 170120P00097500 P 01/20/17 97.5 1.19 1.25
RTN 170120P00100000 P 01/20/17 100.0 1.36 1.41
RTN 170120P00105000 P 01/20/17 105.0 1.76 1.87
RTN 170120P00110000 P 01/20/17 110.0 2.45 2.50
RTN 170120P00115000 P 01/20/17 115.0 3.30 3.40
RTN 170120P00120000 P 01/20/17 120.0 4.50 4.60
RTN 170120P00125000 P 01/20/17 125.0 6.10 6.20
RTN 170120P00130000 P 01/20/17 130.0 8.15 8.30
RTN 170120P00135000 P 01/20/17 135.0 10.80 11.00
RTN 170120P00140000 P 01/20/17 140.0 14.05 14.25
RTN 170120P00145000 P 01/20/17 145.0 17.70 18.20
RTN 170120P00150000 P 01/20/17 150.0 21.85 22.40
RTN 170120P00155000 P 01/20/17 155.0 25.80 27.65
RTN 170120P00160000 P 01/20/17 160.0 30.50 32.45
RTN 170120P00165000 P 01/20/17 165.0 34.15 38.40
RTN 170120P00170000 P 01/20/17 170.0 39.10 43.35
RTN 180119C00060000 C 01/19/18 60.0 68.05 72.50
RTN 180119C00065000 C 01/19/18 65.0 63.05 67.50
RTN 180119C00070000 C 01/19/18 70.0 58.05 62.50
RTN 180119C00075000 C 01/19/18 75.0 53.15 57.50
RTN 180119C00080000 C 01/19/18 80.0 48.25 52.75
RTN 180119C00085000 C 01/19/18 85.0 43.55 47.95
RTN 180119C00090000 C 01/19/18 90.0 38.95 43.30
RTN 180119C00095000 C 01/19/18 95.0 34.95 37.70
RTN 180119C00100000 C 01/19/18 100.0 30.55 33.60
RTN 180119C00105000 C 01/19/18 105.0 27.95 28.90
RTN 180119C00110000 C 01/19/18 110.0 23.95 25.05
RTN 180119C00115000 C 01/19/18 115.0 20.45 21.35
RTN 180119C00120000 C 01/19/18 120.0 17.30 17.80
RTN 180119C00125000 C 01/19/18 125.0 14.40 14.90
RTN 180119C00130000 C 01/19/18 130.0 11.75 12.15
RTN 180119C00135000 C 01/19/18 135.0 9.40 9.70
RTN 180119C00140000 C 01/19/18 140.0 7.40 7.70
RTN 180119C00145000 C 01/19/18 145.0 5.70 6.00
RTN 180119C00150000 C 01/19/18 150.0 4.35 4.55
RTN 180119C00155000 C 01/19/18 155.0 3.25 3.45
RTN 180119C00160000 C 01/19/18 160.0 2.39 2.54
RTN 180119C00165000 C 01/19/18 165.0 1.72 1.87
RTN 180119C00170000 C 01/19/18 170.0 1.21 1.38
RTN 180119C00175000 C 01/19/18 175.0 0.82 0.95
RTN 180119C00180000 C 01/19/18 180.0 0.53 0.69
RTN 180119C00185000 C 01/19/18 185.0 0.32 0.50
RTN 180119C00190000 C 01/19/18 190.0 0.17 0.38
RTN 180119P00060000 P 01/19/18 60.0 0.73 0.93
RTN 180119P00065000 P 01/19/18 65.0 0.94 1.13
RTN 180119P00070000 P 01/19/18 70.0 1.19 1.36
RTN 180119P00075000 P 01/19/18 75.0 1.49 1.65
RTN 180119P00080000 P 01/19/18 80.0 1.85 2.01
RTN 180119P00085000 P 01/19/18 85.0 2.30 2.45
RTN 180119P00090000 P 01/19/18 90.0 2.85 3.00
RTN 180119P00095000 P 01/19/18 95.0 3.50 3.70
RTN 180119P00100000 P 01/19/18 100.0 4.30 4.55
RTN 180119P00105000 P 01/19/18 105.0 5.30 5.55
RTN 180119P00110000 P 01/19/18 110.0 6.50 6.65
RTN 180119P00115000 P 01/19/18 115.0 7.95 8.20
RTN 180119P00120000 P 01/19/18 120.0 9.65 9.95
RTN 180119P00125000 P 01/19/18 125.0 11.65 11.95
RTN 180119P00130000 P 01/19/18 130.0 13.95 14.30
RTN 180119P00135000 P 01/19/18 135.0 16.60 17.00
RTN 180119P00140000 P 01/19/18 140.0 19.55 19.95
RTN 180119P00145000 P 01/19/18 145.0 22.80 23.20
RTN 180119P00150000 P 01/19/18 150.0 26.35 26.75
RTN 180119P00155000 P 01/19/18 155.0 30.10 30.60
RTN 180119P00160000 P 01/19/18 160.0 33.40 35.25
RTN 180119P00165000 P 01/19/18 165.0 37.60 39.55
RTN 180119P00170000 P 01/19/18 170.0 42.40 43.70
RTN 180119P00175000 P 01/19/18 175.0 45.30 49.90
RTN 180119P00180000 P 01/19/18 180.0 50.05 54.55
RTN 180119P00185000 P 01/19/18 185.0 54.75 59.25
RTN 180119P00190000 P 01/19/18 190.0 59.55 64.00

OPRA data is delayed 15 minutes.