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 (2017-06-09)Premium Content

Raytheon Co (RTN)
As of Jun 29 2017 11:50AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RTN 170721C00110000 C 07/21/17 110.0 50.60 51.20
RTN 170721C00115000 C 07/21/17 115.0 45.45 46.65
RTN 170721C00120000 C 07/21/17 120.0 39.45 42.65
RTN 170721C00125000 C 07/21/17 125.0 35.60 36.35
RTN 170721C00130000 C 07/21/17 130.0 30.35 31.45
RTN 170721C00135000 C 07/21/17 135.0 25.55 26.80
RTN 170721C00140000 C 07/21/17 140.0 20.60 21.45
RTN 170721C00145000 C 07/21/17 145.0 15.60 16.15
RTN 170721C00150000 C 07/21/17 150.0 10.65 11.20
RTN 170721C00155000 C 07/21/17 155.0 5.80 6.25
RTN 170721C00160000 C 07/21/17 160.0 2.30 2.54
RTN 170721C00165000 C 07/21/17 165.0 0.52 0.72
RTN 170721C00170000 C 07/21/17 170.0 0.02 0.15
RTN 170721C00175000 C 07/21/17 175.0 0.00 0.07
RTN 170721C00180000 C 07/21/17 180.0 0.00 0.10
RTN 170721C00185000 C 07/21/17 185.0 0.00 0.07
RTN 170721C00190000 C 07/21/17 190.0 0.00 0.09
RTN 170721C00195000 C 07/21/17 195.0 0.00 0.08
RTN 170721C00200000 C 07/21/17 200.0 0.00 0.08
RTN 170721P00110000 P 07/21/17 110.0 0.00 0.13
RTN 170721P00115000 P 07/21/17 115.0 0.00 0.10
RTN 170721P00120000 P 07/21/17 120.0 0.00 0.06
RTN 170721P00125000 P 07/21/17 125.0 0.00 0.12
RTN 170721P00130000 P 07/21/17 130.0 0.00 0.11
RTN 170721P00135000 P 07/21/17 135.0 0.00 0.11
RTN 170721P00140000 P 07/21/17 140.0 0.00 0.16
RTN 170721P00145000 P 07/21/17 145.0 0.05 0.19
RTN 170721P00150000 P 07/21/17 150.0 0.20 0.32
RTN 170721P00155000 P 07/21/17 155.0 0.65 0.74
RTN 170721P00160000 P 07/21/17 160.0 1.98 2.29
RTN 170721P00165000 P 07/21/17 165.0 5.20 5.65
RTN 170721P00170000 P 07/21/17 170.0 9.60 10.30
RTN 170721P00175000 P 07/21/17 175.0 14.50 15.30
RTN 170721P00180000 P 07/21/17 180.0 19.50 20.20
RTN 170721P00185000 P 07/21/17 185.0 24.65 25.25
RTN 170721P00190000 P 07/21/17 190.0 29.65 30.20
RTN 170721P00195000 P 07/21/17 195.0 34.40 35.20
RTN 170721P00200000 P 07/21/17 200.0 39.65 40.30
RTN 170818C00075000 C 08/18/17 75.0 85.20 86.75
RTN 170818C00080000 C 08/18/17 80.0 79.35 82.35
RTN 170818C00085000 C 08/18/17 85.0 74.75 76.25
RTN 170818C00090000 C 08/18/17 90.0 70.05 71.75
RTN 170818C00095000 C 08/18/17 95.0 65.10 66.30
RTN 170818C00100000 C 08/18/17 100.0 60.60 61.15
RTN 170818C00105000 C 08/18/17 105.0 55.55 56.10
RTN 170818C00110000 C 08/18/17 110.0 50.40 51.85
RTN 170818C00115000 C 08/18/17 115.0 45.45 46.95
RTN 170818C00120000 C 08/18/17 120.0 40.55 41.10
RTN 170818C00125000 C 08/18/17 125.0 34.25 36.15
RTN 170818C00130000 C 08/18/17 130.0 30.65 31.35
RTN 170818C00135000 C 08/18/17 135.0 25.55 26.10
RTN 170818C00140000 C 08/18/17 140.0 20.70 21.10
RTN 170818C00145000 C 08/18/17 145.0 15.65 16.15
RTN 170818C00150000 C 08/18/17 150.0 11.15 11.55
RTN 170818C00155000 C 08/18/17 155.0 7.15 7.45
RTN 170818C00160000 C 08/18/17 160.0 3.95 4.15
RTN 170818C00165000 C 08/18/17 165.0 1.80 2.01
RTN 170818C00170000 C 08/18/17 170.0 0.70 0.79
RTN 170818C00175000 C 08/18/17 175.0 0.23 0.30
RTN 170818C00180000 C 08/18/17 180.0 0.06 0.12
RTN 170818C00185000 C 08/18/17 185.0 0.00 0.07
RTN 170818C00190000 C 08/18/17 190.0 0.00 0.05
RTN 170818C00195000 C 08/18/17 195.0 0.00 0.04
RTN 170818C00200000 C 08/18/17 200.0 0.00 0.04
RTN 170818C00210000 C 08/18/17 210.0 0.00 0.02
RTN 170818P00075000 P 08/18/17 75.0 0.00 0.02
RTN 170818P00080000 P 08/18/17 80.0 0.00 0.02
RTN 170818P00085000 P 08/18/17 85.0 0.00 0.03
RTN 170818P00090000 P 08/18/17 90.0 0.00 0.03
RTN 170818P00095000 P 08/18/17 95.0 0.00 0.04
RTN 170818P00100000 P 08/18/17 100.0 0.00 0.04
RTN 170818P00105000 P 08/18/17 105.0 0.00 0.05
RTN 170818P00110000 P 08/18/17 110.0 0.00 0.05
RTN 170818P00115000 P 08/18/17 115.0 0.00 0.07
RTN 170818P00120000 P 08/18/17 120.0 0.01 0.09
RTN 170818P00125000 P 08/18/17 125.0 0.05 0.13
RTN 170818P00130000 P 08/18/17 130.0 0.06 0.15
RTN 170818P00135000 P 08/18/17 135.0 0.12 0.24
RTN 170818P00140000 P 08/18/17 140.0 0.24 0.37
RTN 170818P00145000 P 08/18/17 145.0 0.46 0.56
RTN 170818P00150000 P 08/18/17 150.0 0.89 1.04
RTN 170818P00155000 P 08/18/17 155.0 1.80 2.01
RTN 170818P00160000 P 08/18/17 160.0 3.55 3.75
RTN 170818P00165000 P 08/18/17 165.0 6.35 6.65
RTN 170818P00170000 P 08/18/17 170.0 10.25 10.70
RTN 170818P00175000 P 08/18/17 175.0 14.80 15.40
RTN 170818P00180000 P 08/18/17 180.0 19.65 20.15
RTN 170818P00185000 P 08/18/17 185.0 24.35 25.50
RTN 170818P00190000 P 08/18/17 190.0 29.30 30.50
RTN 170818P00195000 P 08/18/17 195.0 34.30 35.45
RTN 170818P00200000 P 08/18/17 200.0 39.60 40.25
RTN 170818P00210000 P 08/18/17 210.0 49.60 50.25
RTN 171117C00100000 C 11/17/17 100.0 60.55 61.15
RTN 171117C00105000 C 11/17/17 105.0 55.35 56.20
RTN 171117C00110000 C 11/17/17 110.0 50.55 51.20
RTN 171117C00115000 C 11/17/17 115.0 45.55 46.15
RTN 171117C00120000 C 11/17/17 120.0 40.50 41.25
RTN 171117C00125000 C 11/17/17 125.0 35.55 36.30
RTN 171117C00130000 C 11/17/17 130.0 30.55 31.30
RTN 171117C00135000 C 11/17/17 135.0 25.80 26.65
RTN 171117C00140000 C 11/17/17 140.0 21.50 22.10
RTN 171117C00145000 C 11/17/17 145.0 17.10 17.75
RTN 171117C00150000 C 11/17/17 150.0 13.05 13.40
RTN 171117C00155000 C 11/17/17 155.0 9.45 9.75
RTN 171117C00160000 C 11/17/17 160.0 6.45 6.70
RTN 171117C00165000 C 11/17/17 165.0 4.10 4.40
RTN 171117C00170000 C 11/17/17 170.0 2.45 2.62
RTN 171117C00175000 C 11/17/17 175.0 1.34 1.47
RTN 171117C00180000 C 11/17/17 180.0 0.66 0.86
RTN 171117C00185000 C 11/17/17 185.0 0.36 0.47
RTN 171117C00190000 C 11/17/17 190.0 0.18 0.29
RTN 171117C00195000 C 11/17/17 195.0 0.08 0.17
RTN 171117C00200000 C 11/17/17 200.0 0.02 0.12
RTN 171117P00100000 P 11/17/17 100.0 0.06 0.14
RTN 171117P00105000 P 11/17/17 105.0 0.09 0.24
RTN 171117P00110000 P 11/17/17 110.0 0.10 0.28
RTN 171117P00115000 P 11/17/17 115.0 0.14 0.36
RTN 171117P00120000 P 11/17/17 120.0 0.21 0.40
RTN 171117P00125000 P 11/17/17 125.0 0.32 0.50
RTN 171117P00130000 P 11/17/17 130.0 0.50 0.70
RTN 171117P00135000 P 11/17/17 135.0 0.80 0.97
RTN 171117P00140000 P 11/17/17 140.0 1.19 1.30
RTN 171117P00145000 P 11/17/17 145.0 1.82 1.93
RTN 171117P00150000 P 11/17/17 150.0 2.79 2.96
RTN 171117P00155000 P 11/17/17 155.0 4.20 4.40
RTN 171117P00160000 P 11/17/17 160.0 6.20 6.45
RTN 171117P00165000 P 11/17/17 165.0 8.85 9.15
RTN 171117P00170000 P 11/17/17 170.0 12.15 12.50
RTN 171117P00175000 P 11/17/17 175.0 16.10 16.55
RTN 171117P00180000 P 11/17/17 180.0 20.15 20.80
RTN 171117P00185000 P 11/17/17 185.0 25.05 25.50
RTN 171117P00190000 P 11/17/17 190.0 29.80 30.70
RTN 171117P00195000 P 11/17/17 195.0 34.30 35.25
RTN 171117P00200000 P 11/17/17 200.0 39.65 40.35
RTN 180119C00060000 C 01/19/18 60.0 100.40 101.75
RTN 180119C00065000 C 01/19/18 65.0 95.45 97.50
RTN 180119C00070000 C 01/19/18 70.0 89.65 92.55
RTN 180119C00075000 C 01/19/18 75.0 85.45 87.25
RTN 180119C00080000 C 01/19/18 80.0 80.45 82.60
RTN 180119C00085000 C 01/19/18 85.0 75.50 77.30
RTN 180119C00090000 C 01/19/18 90.0 70.40 72.00
RTN 180119C00095000 C 01/19/18 95.0 65.45 66.85
RTN 180119C00100000 C 01/19/18 100.0 60.40 61.85
RTN 180119C00105000 C 01/19/18 105.0 55.40 57.05
RTN 180119C00110000 C 01/19/18 110.0 50.40 51.75
RTN 180119C00115000 C 01/19/18 115.0 45.45 47.25
RTN 180119C00120000 C 01/19/18 120.0 40.65 41.85
RTN 180119C00125000 C 01/19/18 125.0 35.80 37.65
RTN 180119C00130000 C 01/19/18 130.0 31.00 33.00
RTN 180119C00135000 C 01/19/18 135.0 26.50 28.35
RTN 180119C00140000 C 01/19/18 140.0 22.10 23.70
RTN 180119C00145000 C 01/19/18 145.0 17.90 18.45
RTN 180119C00150000 C 01/19/18 150.0 14.00 15.05
RTN 180119C00155000 C 01/19/18 155.0 10.65 11.00
RTN 180119C00160000 C 01/19/18 160.0 7.55 8.00
RTN 180119C00165000 C 01/19/18 165.0 5.35 5.60
RTN 180119C00170000 C 01/19/18 170.0 3.55 3.70
RTN 180119C00175000 C 01/19/18 175.0 2.19 2.45
RTN 180119C00180000 C 01/19/18 180.0 1.31 1.49
RTN 180119C00185000 C 01/19/18 185.0 0.78 0.89
RTN 180119C00190000 C 01/19/18 190.0 0.46 0.55
RTN 180119C00195000 C 01/19/18 195.0 0.24 0.37
RTN 180119C00200000 C 01/19/18 200.0 0.14 0.23
RTN 180119P00060000 P 01/19/18 60.0 0.04 0.07
RTN 180119P00065000 P 01/19/18 65.0 0.03 0.10
RTN 180119P00070000 P 01/19/18 70.0 0.03 0.10
RTN 180119P00075000 P 01/19/18 75.0 0.03 0.12
RTN 180119P00080000 P 01/19/18 80.0 0.04 0.16
RTN 180119P00085000 P 01/19/18 85.0 0.08 0.22
RTN 180119P00090000 P 01/19/18 90.0 0.09 0.27
RTN 180119P00095000 P 01/19/18 95.0 0.12 0.31
RTN 180119P00100000 P 01/19/18 100.0 0.20 0.36
RTN 180119P00105000 P 01/19/18 105.0 0.25 0.43
RTN 180119P00110000 P 01/19/18 110.0 0.31 0.52
RTN 180119P00115000 P 01/19/18 115.0 0.53 0.59
RTN 180119P00120000 P 01/19/18 120.0 0.67 0.76
RTN 180119P00125000 P 01/19/18 125.0 0.87 0.95
RTN 180119P00130000 P 01/19/18 130.0 1.14 1.25
RTN 180119P00135000 P 01/19/18 135.0 1.52 1.63
RTN 180119P00140000 P 01/19/18 140.0 2.04 2.21
RTN 180119P00145000 P 01/19/18 145.0 2.89 3.05
RTN 180119P00150000 P 01/19/18 150.0 4.00 4.20
RTN 180119P00155000 P 01/19/18 155.0 5.55 5.75
RTN 180119P00160000 P 01/19/18 160.0 7.60 7.85
RTN 180119P00165000 P 01/19/18 165.0 10.20 10.45
RTN 180119P00170000 P 01/19/18 170.0 13.25 13.85
RTN 180119P00175000 P 01/19/18 175.0 17.00 17.45
RTN 180119P00180000 P 01/19/18 180.0 21.05 21.60
RTN 180119P00185000 P 01/19/18 185.0 24.60 25.95
RTN 180119P00190000 P 01/19/18 190.0 28.60 31.00
RTN 180119P00195000 P 01/19/18 195.0 33.75 36.25
RTN 180119P00200000 P 01/19/18 200.0 38.50 41.15
RTN 180216C00085000 C 02/16/18 85.0 75.60 77.10
RTN 180216C00090000 C 02/16/18 90.0 69.20 72.55
RTN 180216C00095000 C 02/16/18 95.0 64.15 67.55
RTN 180216C00100000 C 02/16/18 100.0 59.35 62.60
RTN 180216C00105000 C 02/16/18 105.0 54.20 57.60
RTN 180216C00110000 C 02/16/18 110.0 49.75 52.20
RTN 180216C00115000 C 02/16/18 115.0 44.25 47.55
RTN 180216C00120000 C 02/16/18 120.0 39.40 42.80
RTN 180216C00125000 C 02/16/18 125.0 35.60 37.95
RTN 180216C00130000 C 02/16/18 130.0 31.15 33.25
RTN 180216C00135000 C 02/16/18 135.0 26.75 28.15
RTN 180216C00140000 C 02/16/18 140.0 22.35 24.15
RTN 180216C00145000 C 02/16/18 145.0 18.30 19.05
RTN 180216C00150000 C 02/16/18 150.0 14.65 15.20
RTN 180216C00155000 C 02/16/18 155.0 11.35 11.80
RTN 180216C00160000 C 02/16/18 160.0 8.50 8.90
RTN 180216C00165000 C 02/16/18 165.0 6.05 6.40
RTN 180216C00170000 C 02/16/18 170.0 4.25 4.45
RTN 180216C00175000 C 02/16/18 175.0 2.70 3.00
RTN 180216C00180000 C 02/16/18 180.0 1.73 2.05
RTN 180216C00185000 C 02/16/18 185.0 1.03 1.31
RTN 180216C00190000 C 02/16/18 190.0 0.58 0.94
RTN 180216C00195000 C 02/16/18 195.0 0.32 0.62
RTN 180216C00200000 C 02/16/18 200.0 0.16 0.42
RTN 180216C00210000 C 02/16/18 210.0 0.05 0.20
RTN 180216C00220000 C 02/16/18 220.0 0.01 0.11
RTN 180216C00230000 C 02/16/18 230.0 0.00 0.07
RTN 180216C00240000 C 02/16/18 240.0 0.00 0.05
RTN 180216P00085000 P 02/16/18 85.0 0.11 0.25
RTN 180216P00090000 P 02/16/18 90.0 0.14 0.31
RTN 180216P00095000 P 02/16/18 95.0 0.19 0.36
RTN 180216P00100000 P 02/16/18 100.0 0.23 0.44
RTN 180216P00105000 P 02/16/18 105.0 0.27 0.54
RTN 180216P00110000 P 02/16/18 110.0 0.34 0.66
RTN 180216P00115000 P 02/16/18 115.0 0.45 0.81
RTN 180216P00120000 P 02/16/18 120.0 0.61 1.00
RTN 180216P00125000 P 02/16/18 125.0 0.83 1.26
RTN 180216P00130000 P 02/16/18 130.0 1.14 1.48
RTN 180216P00135000 P 02/16/18 135.0 1.54 1.92
RTN 180216P00140000 P 02/16/18 140.0 2.31 2.60
RTN 180216P00145000 P 02/16/18 145.0 3.15 3.55
RTN 180216P00150000 P 02/16/18 150.0 4.40 4.80
RTN 180216P00155000 P 02/16/18 155.0 6.20 6.45
RTN 180216P00160000 P 02/16/18 160.0 8.20 8.60
RTN 180216P00165000 P 02/16/18 165.0 10.80 11.20
RTN 180216P00170000 P 02/16/18 170.0 13.80 14.30
RTN 180216P00175000 P 02/16/18 175.0 17.40 18.05
RTN 180216P00180000 P 02/16/18 180.0 20.75 21.90
RTN 180216P00185000 P 02/16/18 185.0 24.65 26.50
RTN 180216P00190000 P 02/16/18 190.0 29.20 31.80
RTN 180216P00195000 P 02/16/18 195.0 33.75 36.80
RTN 180216P00200000 P 02/16/18 200.0 38.35 41.80
RTN 180216P00210000 P 02/16/18 210.0 48.45 51.40
RTN 180216P00220000 P 02/16/18 220.0 57.95 61.90
RTN 180216P00230000 P 02/16/18 230.0 67.85 71.85
RTN 180216P00240000 P 02/16/18 240.0 78.15 81.15
RTN 190118C00070000 C 01/18/19 70.0 89.70 93.85
RTN 190118C00075000 C 01/18/19 75.0 83.55 88.50
RTN 190118C00080000 C 01/18/19 80.0 78.55 83.50
RTN 190118C00085000 C 01/18/19 85.0 73.55 78.50
RTN 190118C00090000 C 01/18/19 90.0 68.55 73.50
RTN 190118C00095000 C 01/18/19 95.0 63.55 68.50
RTN 190118C00100000 C 01/18/19 100.0 59.75 63.90
RTN 190118C00105000 C 01/18/19 105.0 54.65 58.90
RTN 190118C00110000 C 01/18/19 110.0 50.50 54.35
RTN 190118C00115000 C 01/18/19 115.0 45.60 49.95
RTN 190118C00120000 C 01/18/19 120.0 41.40 45.40
RTN 190118C00125000 C 01/18/19 125.0 37.60 41.40
RTN 190118C00130000 C 01/18/19 130.0 33.60 37.40
RTN 190118C00135000 C 01/18/19 135.0 29.65 33.35
RTN 190118C00140000 C 01/18/19 140.0 26.00 28.80
RTN 190118C00145000 C 01/18/19 145.0 22.15 25.75
RTN 190118C00150000 C 01/18/19 150.0 19.50 21.90
RTN 190118C00155000 C 01/18/19 155.0 16.55 18.95
RTN 190118C00160000 C 01/18/19 160.0 14.00 14.80
RTN 190118C00165000 C 01/18/19 165.0 11.70 12.60
RTN 190118C00170000 C 01/18/19 170.0 9.40 10.40
RTN 190118C00175000 C 01/18/19 175.0 7.65 8.35
RTN 190118C00180000 C 01/18/19 180.0 6.05 6.85
RTN 190118C00185000 C 01/18/19 185.0 4.80 5.45
RTN 190118C00190000 C 01/18/19 190.0 3.75 5.00
RTN 190118C00195000 C 01/18/19 195.0 2.77 4.10
RTN 190118C00200000 C 01/18/19 200.0 2.05 3.00
RTN 190118C00210000 C 01/18/19 210.0 1.03 2.29
RTN 190118C00220000 C 01/18/19 220.0 0.90 1.14
RTN 190118P00070000 P 01/18/19 70.0 0.33 1.17
RTN 190118P00075000 P 01/18/19 75.0 0.50 1.34
RTN 190118P00080000 P 01/18/19 80.0 0.70 1.15
RTN 190118P00085000 P 01/18/19 85.0 0.80 1.47
RTN 190118P00090000 P 01/18/19 90.0 0.81 1.84
RTN 190118P00095000 P 01/18/19 95.0 0.82 2.03
RTN 190118P00100000 P 01/18/19 100.0 1.04 1.98
RTN 190118P00105000 P 01/18/19 105.0 1.36 2.57
RTN 190118P00110000 P 01/18/19 110.0 1.69 2.96
RTN 190118P00115000 P 01/18/19 115.0 2.01 3.25
RTN 190118P00120000 P 01/18/19 120.0 2.70 3.65
RTN 190118P00125000 P 01/18/19 125.0 3.20 4.30
RTN 190118P00130000 P 01/18/19 130.0 4.60 5.20
RTN 190118P00135000 P 01/18/19 135.0 5.50 6.15
RTN 190118P00140000 P 01/18/19 140.0 6.70 7.50
RTN 190118P00145000 P 01/18/19 145.0 8.10 8.85
RTN 190118P00150000 P 01/18/19 150.0 9.75 10.55
RTN 190118P00155000 P 01/18/19 155.0 11.40 12.45
RTN 190118P00160000 P 01/18/19 160.0 13.80 14.60
RTN 190118P00165000 P 01/18/19 165.0 15.25 17.05
RTN 190118P00170000 P 01/18/19 170.0 18.05 19.90
RTN 190118P00175000 P 01/18/19 175.0 20.95 23.15
RTN 190118P00180000 P 01/18/19 180.0 24.20 26.65
RTN 190118P00185000 P 01/18/19 185.0 26.60 30.75
RTN 190118P00190000 P 01/18/19 190.0 30.50 34.45
RTN 190118P00195000 P 01/18/19 195.0 34.50 38.45
RTN 190118P00200000 P 01/18/19 200.0 39.10 42.85
RTN 190118P00210000 P 01/18/19 210.0 48.00 52.50
RTN 190118P00220000 P 01/18/19 220.0 57.75 61.20

OPRA data is delayed 15 minutes.