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 (2016-09-09)Premium Content

Raytheon Co (RTN)
As of Sep 29 2016 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RTN 161021C00075000 C 10/21/16 75.0 60.80 63.00
RTN 161021C00080000 C 10/21/16 80.0 55.25 58.45
RTN 161021C00085000 C 10/21/16 85.0 50.20 53.40
RTN 161021C00090000 C 10/21/16 90.0 45.25 48.40
RTN 161021C00095000 C 10/21/16 95.0 40.75 42.60
RTN 161021C00100000 C 10/21/16 100.0 35.75 37.60
RTN 161021C00105000 C 10/21/16 105.0 30.80 33.10
RTN 161021C00110000 C 10/21/16 110.0 25.90 28.05
RTN 161021C00115000 C 10/21/16 115.0 20.90 22.65
RTN 161021C00120000 C 10/21/16 120.0 15.95 17.70
RTN 161021C00125000 C 10/21/16 125.0 10.85 12.85
RTN 161021C00130000 C 10/21/16 130.0 6.55 6.75
RTN 161021C00135000 C 10/21/16 135.0 2.61 2.67
RTN 161021C00140000 C 10/21/16 140.0 0.54 0.58
RTN 161021C00145000 C 10/21/16 145.0 0.05 0.09
RTN 161021C00150000 C 10/21/16 150.0 0.00 0.08
RTN 161021C00155000 C 10/21/16 155.0 0.00 0.08
RTN 161021C00160000 C 10/21/16 160.0 0.00 0.07
RTN 161021C00165000 C 10/21/16 165.0 0.00 0.06
RTN 161021C00170000 C 10/21/16 170.0 0.00 0.06
RTN 161021C00175000 C 10/21/16 175.0 0.00 0.06
RTN 161021C00180000 C 10/21/16 180.0 0.00 0.06
RTN 161021C00185000 C 10/21/16 185.0 0.00 0.06
RTN 161021C00190000 C 10/21/16 190.0 0.00 0.06
RTN 161021C00195000 C 10/21/16 195.0 0.00 0.06
RTN 161021C00200000 C 10/21/16 200.0 0.00 0.06
RTN 161021C00210000 C 10/21/16 210.0 0.00 0.06
RTN 161021P00075000 P 10/21/16 75.0 0.00 0.07
RTN 161021P00080000 P 10/21/16 80.0 0.00 0.01
RTN 161021P00085000 P 10/21/16 85.0 0.00 0.01
RTN 161021P00090000 P 10/21/16 90.0 0.00 0.01
RTN 161021P00095000 P 10/21/16 95.0 0.00 0.01
RTN 161021P00100000 P 10/21/16 100.0 0.00 0.09
RTN 161021P00105000 P 10/21/16 105.0 0.00 0.10
RTN 161021P00110000 P 10/21/16 110.0 0.00 0.03
RTN 161021P00115000 P 10/21/16 115.0 0.04 0.08
RTN 161021P00120000 P 10/21/16 120.0 0.09 0.14
RTN 161021P00125000 P 10/21/16 125.0 0.20 0.28
RTN 161021P00130000 P 10/21/16 130.0 0.60 0.65
RTN 161021P00135000 P 10/21/16 135.0 1.75 1.86
RTN 161021P00140000 P 10/21/16 140.0 4.65 4.85
RTN 161021P00145000 P 10/21/16 145.0 8.10 9.95
RTN 161021P00150000 P 10/21/16 150.0 13.10 14.90
RTN 161021P00155000 P 10/21/16 155.0 18.10 19.90
RTN 161021P00160000 P 10/21/16 160.0 22.95 25.10
RTN 161021P00165000 P 10/21/16 165.0 27.35 29.85
RTN 161021P00170000 P 10/21/16 170.0 32.90 35.50
RTN 161021P00175000 P 10/21/16 175.0 38.15 40.00
RTN 161021P00180000 P 10/21/16 180.0 43.05 45.45
RTN 161021P00185000 P 10/21/16 185.0 48.05 49.85
RTN 161021P00190000 P 10/21/16 190.0 53.15 54.90
RTN 161021P00195000 P 10/21/16 195.0 58.15 60.00
RTN 161021P00200000 P 10/21/16 200.0 63.15 65.00
RTN 161021P00210000 P 10/21/16 210.0 73.15 74.85
RTN 161118C00065000 C 11/18/16 65.0 70.80 73.05
RTN 161118C00070000 C 11/18/16 70.0 65.50 68.80
RTN 161118C00075000 C 11/18/16 75.0 60.30 62.75
RTN 161118C00080000 C 11/18/16 80.0 55.30 57.75
RTN 161118C00085000 C 11/18/16 85.0 50.75 54.15
RTN 161118C00090000 C 11/18/16 90.0 45.75 47.95
RTN 161118C00095000 C 11/18/16 95.0 40.25 44.10
RTN 161118C00100000 C 11/18/16 100.0 35.25 37.95
RTN 161118C00105000 C 11/18/16 105.0 30.70 33.25
RTN 161118C00110000 C 11/18/16 110.0 26.00 28.75
RTN 161118C00115000 C 11/18/16 115.0 20.90 22.90
RTN 161118C00120000 C 11/18/16 120.0 15.90 17.65
RTN 161118C00125000 C 11/18/16 125.0 11.70 11.95
RTN 161118C00130000 C 11/18/16 130.0 7.55 7.75
RTN 161118C00135000 C 11/18/16 135.0 4.10 4.25
RTN 161118C00140000 C 11/18/16 140.0 1.78 1.84
RTN 161118C00145000 C 11/18/16 145.0 0.54 0.59
RTN 161118C00150000 C 11/18/16 150.0 0.12 0.16
RTN 161118C00155000 C 11/18/16 155.0 0.00 0.05
RTN 161118C00160000 C 11/18/16 160.0 0.00 0.06
RTN 161118C00165000 C 11/18/16 165.0 0.00 0.03
RTN 161118C00170000 C 11/18/16 170.0 0.00 0.03
RTN 161118C00175000 C 11/18/16 175.0 0.00 0.03
RTN 161118C00180000 C 11/18/16 180.0 0.00 0.03
RTN 161118C00185000 C 11/18/16 185.0 0.00 0.03
RTN 161118P00065000 P 11/18/16 65.0 0.00 0.02
RTN 161118P00070000 P 11/18/16 70.0 0.00 0.03
RTN 161118P00075000 P 11/18/16 75.0 0.00 0.04
RTN 161118P00080000 P 11/18/16 80.0 0.00 0.05
RTN 161118P00085000 P 11/18/16 85.0 0.00 0.05
RTN 161118P00090000 P 11/18/16 90.0 0.03 0.08
RTN 161118P00095000 P 11/18/16 95.0 0.03 0.10
RTN 161118P00100000 P 11/18/16 100.0 0.09 0.12
RTN 161118P00105000 P 11/18/16 105.0 0.14 0.17
RTN 161118P00110000 P 11/18/16 110.0 0.20 0.25
RTN 161118P00115000 P 11/18/16 115.0 0.32 0.37
RTN 161118P00120000 P 11/18/16 120.0 0.53 0.59
RTN 161118P00125000 P 11/18/16 125.0 0.94 1.01
RTN 161118P00130000 P 11/18/16 130.0 1.74 1.84
RTN 161118P00135000 P 11/18/16 135.0 3.30 3.35
RTN 161118P00140000 P 11/18/16 140.0 5.85 6.05
RTN 161118P00145000 P 11/18/16 145.0 9.50 10.05
RTN 161118P00150000 P 11/18/16 150.0 13.20 15.05
RTN 161118P00155000 P 11/18/16 155.0 18.15 19.95
RTN 161118P00160000 P 11/18/16 160.0 23.15 24.90
RTN 161118P00165000 P 11/18/16 165.0 27.75 30.45
RTN 161118P00170000 P 11/18/16 170.0 33.15 35.00
RTN 161118P00175000 P 11/18/16 175.0 38.15 40.00
RTN 161118P00180000 P 11/18/16 180.0 43.15 45.00
RTN 161118P00185000 P 11/18/16 185.0 48.15 49.95
RTN 170120C00050000 C 01/20/17 50.0 85.80 87.65
RTN 170120C00055000 C 01/20/17 55.0 80.75 83.65
RTN 170120C00060000 C 01/20/17 60.0 75.75 78.70
RTN 170120C00065000 C 01/20/17 65.0 70.75 73.40
RTN 170120C00070000 C 01/20/17 70.0 65.75 68.20
RTN 170120C00075000 C 01/20/17 75.0 60.75 63.20
RTN 170120C00080000 C 01/20/17 80.0 55.75 58.70
RTN 170120C00085000 C 01/20/17 85.0 50.85 53.65
RTN 170120C00087500 C 01/20/17 87.5 48.30 50.65
RTN 170120C00090000 C 01/20/17 90.0 45.80 48.60
RTN 170120C00092500 C 01/20/17 92.5 43.35 45.45
RTN 170120C00095000 C 01/20/17 95.0 40.80 42.70
RTN 170120C00097500 C 01/20/17 97.5 38.35 40.20
RTN 170120C00100000 C 01/20/17 100.0 35.90 37.65
RTN 170120C00105000 C 01/20/17 105.0 30.90 32.70
RTN 170120C00110000 C 01/20/17 110.0 25.95 27.75
RTN 170120C00115000 C 01/20/17 115.0 21.15 22.90
RTN 170120C00120000 C 01/20/17 120.0 16.65 18.20
RTN 170120C00125000 C 01/20/17 125.0 12.80 13.05
RTN 170120C00130000 C 01/20/17 130.0 8.95 9.15
RTN 170120C00135000 C 01/20/17 135.0 5.65 5.85
RTN 170120C00140000 C 01/20/17 140.0 3.20 3.30
RTN 170120C00145000 C 01/20/17 145.0 1.57 1.63
RTN 170120C00150000 C 01/20/17 150.0 0.66 0.71
RTN 170120C00155000 C 01/20/17 155.0 0.25 0.29
RTN 170120C00160000 C 01/20/17 160.0 0.07 0.12
RTN 170120C00165000 C 01/20/17 165.0 0.01 0.08
RTN 170120C00170000 C 01/20/17 170.0 0.00 0.06
RTN 170120P00050000 P 01/20/17 50.0 0.00 0.03
RTN 170120P00055000 P 01/20/17 55.0 0.02 0.04
RTN 170120P00060000 P 01/20/17 60.0 0.01 0.07
RTN 170120P00065000 P 01/20/17 65.0 0.03 0.10
RTN 170120P00070000 P 01/20/17 70.0 0.05 0.12
RTN 170120P00075000 P 01/20/17 75.0 0.07 0.14
RTN 170120P00080000 P 01/20/17 80.0 0.11 0.19
RTN 170120P00085000 P 01/20/17 85.0 0.17 0.23
RTN 170120P00087500 P 01/20/17 87.5 0.20 0.26
RTN 170120P00090000 P 01/20/17 90.0 0.23 0.30
RTN 170120P00092500 P 01/20/17 92.5 0.26 0.31
RTN 170120P00095000 P 01/20/17 95.0 0.30 0.37
RTN 170120P00097500 P 01/20/17 97.5 0.36 0.40
RTN 170120P00100000 P 01/20/17 100.0 0.42 0.46
RTN 170120P00105000 P 01/20/17 105.0 0.56 0.64
RTN 170120P00110000 P 01/20/17 110.0 0.76 0.82
RTN 170120P00115000 P 01/20/17 115.0 1.07 1.11
RTN 170120P00120000 P 01/20/17 120.0 1.53 1.58
RTN 170120P00125000 P 01/20/17 125.0 2.26 2.32
RTN 170120P00130000 P 01/20/17 130.0 3.40 3.50
RTN 170120P00135000 P 01/20/17 135.0 5.15 5.30
RTN 170120P00140000 P 01/20/17 140.0 7.70 7.95
RTN 170120P00145000 P 01/20/17 145.0 11.05 11.35
RTN 170120P00150000 P 01/20/17 150.0 15.15 15.90
RTN 170120P00155000 P 01/20/17 155.0 18.85 20.55
RTN 170120P00160000 P 01/20/17 160.0 23.70 25.50
RTN 170120P00165000 P 01/20/17 165.0 28.65 30.45
RTN 170120P00170000 P 01/20/17 170.0 33.55 35.40
RTN 170217C00070000 C 02/17/17 70.0 65.90 67.65
RTN 170217C00075000 C 02/17/17 75.0 60.15 62.80
RTN 170217C00080000 C 02/17/17 80.0 55.55 57.75
RTN 170217C00085000 C 02/17/17 85.0 50.60 53.10
RTN 170217C00090000 C 02/17/17 90.0 45.30 47.80
RTN 170217C00095000 C 02/17/17 95.0 41.15 42.70
RTN 170217C00100000 C 02/17/17 100.0 36.15 37.65
RTN 170217C00105000 C 02/17/17 105.0 31.15 32.75
RTN 170217C00110000 C 02/17/17 110.0 26.45 27.95
RTN 170217C00115000 C 02/17/17 115.0 21.60 23.00
RTN 170217C00120000 C 02/17/17 120.0 17.35 18.50
RTN 170217C00125000 C 02/17/17 125.0 13.30 13.60
RTN 170217C00130000 C 02/17/17 130.0 9.50 9.75
RTN 170217C00135000 C 02/17/17 135.0 6.30 6.50
RTN 170217C00140000 C 02/17/17 140.0 3.70 4.00
RTN 170217C00145000 C 02/17/17 145.0 1.91 2.17
RTN 170217C00150000 C 02/17/17 150.0 0.91 1.06
RTN 170217C00155000 C 02/17/17 155.0 0.37 0.49
RTN 170217C00160000 C 02/17/17 160.0 0.12 0.21
RTN 170217C00165000 C 02/17/17 165.0 0.04 0.09
RTN 170217C00170000 C 02/17/17 170.0 0.00 0.07
RTN 170217C00175000 C 02/17/17 175.0 0.00 0.06
RTN 170217C00180000 C 02/17/17 180.0 0.00 0.05
RTN 170217C00185000 C 02/17/17 185.0 0.00 0.04
RTN 170217C00190000 C 02/17/17 190.0 0.00 0.04
RTN 170217C00195000 C 02/17/17 195.0 0.00 0.03
RTN 170217C00200000 C 02/17/17 200.0 0.00 0.03
RTN 170217P00070000 P 02/17/17 70.0 0.10 0.16
RTN 170217P00075000 P 02/17/17 75.0 0.14 0.21
RTN 170217P00080000 P 02/17/17 80.0 0.19 0.25
RTN 170217P00085000 P 02/17/17 85.0 0.26 0.33
RTN 170217P00090000 P 02/17/17 90.0 0.31 0.41
RTN 170217P00095000 P 02/17/17 95.0 0.40 0.52
RTN 170217P00100000 P 02/17/17 100.0 0.56 0.67
RTN 170217P00105000 P 02/17/17 105.0 0.73 0.88
RTN 170217P00110000 P 02/17/17 110.0 0.99 1.13
RTN 170217P00115000 P 02/17/17 115.0 1.35 1.51
RTN 170217P00120000 P 02/17/17 120.0 1.93 2.07
RTN 170217P00125000 P 02/17/17 125.0 2.74 2.91
RTN 170217P00130000 P 02/17/17 130.0 4.00 4.20
RTN 170217P00135000 P 02/17/17 135.0 5.80 6.00
RTN 170217P00140000 P 02/17/17 140.0 8.30 8.55
RTN 170217P00145000 P 02/17/17 145.0 11.50 11.85
RTN 170217P00150000 P 02/17/17 150.0 15.35 15.80
RTN 170217P00155000 P 02/17/17 155.0 19.05 20.35
RTN 170217P00160000 P 02/17/17 160.0 23.55 25.15
RTN 170217P00165000 P 02/17/17 165.0 28.40 30.10
RTN 170217P00170000 P 02/17/17 170.0 33.40 35.05
RTN 170217P00175000 P 02/17/17 175.0 38.30 40.10
RTN 170217P00180000 P 02/17/17 180.0 43.20 45.10
RTN 170217P00185000 P 02/17/17 185.0 47.90 50.10
RTN 170217P00190000 P 02/17/17 190.0 52.95 55.10
RTN 170217P00195000 P 02/17/17 195.0 58.40 59.95
RTN 170217P00200000 P 02/17/17 200.0 63.10 64.95
RTN 170519C00070000 C 05/19/17 70.0 65.75 67.80
RTN 170519C00075000 C 05/19/17 75.0 60.25 63.00
RTN 170519C00080000 C 05/19/17 80.0 55.25 58.20
RTN 170519C00085000 C 05/19/17 85.0 50.25 52.60
RTN 170519C00090000 C 05/19/17 90.0 45.10 47.85
RTN 170519C00095000 C 05/19/17 95.0 40.20 42.85
RTN 170519C00100000 C 05/19/17 100.0 35.80 37.90
RTN 170519C00105000 C 05/19/17 105.0 31.10 33.20
RTN 170519C00110000 C 05/19/17 110.0 26.50 28.35
RTN 170519C00115000 C 05/19/17 115.0 22.15 24.05
RTN 170519C00120000 C 05/19/17 120.0 18.15 20.35
RTN 170519C00125000 C 05/19/17 125.0 14.50 15.40
RTN 170519C00130000 C 05/19/17 130.0 11.00 11.35
RTN 170519C00135000 C 05/19/17 135.0 7.90 8.25
RTN 170519C00140000 C 05/19/17 140.0 5.40 5.70
RTN 170519C00145000 C 05/19/17 145.0 3.55 3.75
RTN 170519C00150000 C 05/19/17 150.0 2.14 2.29
RTN 170519C00155000 C 05/19/17 155.0 1.16 1.33
RTN 170519C00160000 C 05/19/17 160.0 0.60 0.73
RTN 170519C00165000 C 05/19/17 165.0 0.31 0.40
RTN 170519C00170000 C 05/19/17 170.0 0.11 0.23
RTN 170519C00175000 C 05/19/17 175.0 0.03 0.15
RTN 170519C00180000 C 05/19/17 180.0 0.01 0.11
RTN 170519C00185000 C 05/19/17 185.0 0.00 0.08
RTN 170519C00190000 C 05/19/17 190.0 0.00 0.06
RTN 170519C00195000 C 05/19/17 195.0 0.00 0.05
RTN 170519C00200000 C 05/19/17 200.0 0.00 0.04
RTN 170519P00070000 P 05/19/17 70.0 0.27 0.37
RTN 170519P00075000 P 05/19/17 75.0 0.35 0.45
RTN 170519P00080000 P 05/19/17 80.0 0.47 0.55
RTN 170519P00085000 P 05/19/17 85.0 0.58 0.68
RTN 170519P00090000 P 05/19/17 90.0 0.72 0.84
RTN 170519P00095000 P 05/19/17 95.0 0.92 1.05
RTN 170519P00100000 P 05/19/17 100.0 1.17 1.31
RTN 170519P00105000 P 05/19/17 105.0 1.50 1.65
RTN 170519P00110000 P 05/19/17 110.0 1.95 2.08
RTN 170519P00115000 P 05/19/17 115.0 2.53 2.76
RTN 170519P00120000 P 05/19/17 120.0 3.35 3.55
RTN 170519P00125000 P 05/19/17 125.0 4.45 4.75
RTN 170519P00130000 P 05/19/17 130.0 5.95 6.20
RTN 170519P00135000 P 05/19/17 135.0 7.90 8.25
RTN 170519P00140000 P 05/19/17 140.0 10.35 10.70
RTN 170519P00145000 P 05/19/17 145.0 13.40 13.90
RTN 170519P00150000 P 05/19/17 150.0 16.95 17.45
RTN 170519P00155000 P 05/19/17 155.0 19.55 21.95
RTN 170519P00160000 P 05/19/17 160.0 23.95 26.55
RTN 170519P00165000 P 05/19/17 165.0 28.85 31.00
RTN 170519P00170000 P 05/19/17 170.0 33.45 36.15
RTN 170519P00175000 P 05/19/17 175.0 38.30 40.85
RTN 170519P00180000 P 05/19/17 180.0 43.40 45.90
RTN 170519P00185000 P 05/19/17 185.0 47.85 50.90
RTN 170519P00190000 P 05/19/17 190.0 53.00 55.85
RTN 170519P00195000 P 05/19/17 195.0 58.05 60.85
RTN 170519P00200000 P 05/19/17 200.0 63.45 65.70
RTN 180119C00060000 C 01/19/18 60.0 75.60 78.05
RTN 180119C00065000 C 01/19/18 65.0 70.50 73.50
RTN 180119C00070000 C 01/19/18 70.0 65.50 68.50
RTN 180119C00075000 C 01/19/18 75.0 60.50 63.50
RTN 180119C00080000 C 01/19/18 80.0 55.50 58.50
RTN 180119C00085000 C 01/19/18 85.0 50.65 54.45
RTN 180119C00090000 C 01/19/18 90.0 45.95 47.70
RTN 180119C00095000 C 01/19/18 95.0 40.95 44.50
RTN 180119C00100000 C 01/19/18 100.0 36.80 40.45
RTN 180119C00105000 C 01/19/18 105.0 32.30 34.50
RTN 180119C00110000 C 01/19/18 110.0 28.10 29.85
RTN 180119C00115000 C 01/19/18 115.0 24.15 25.75
RTN 180119C00120000 C 01/19/18 120.0 20.40 21.90
RTN 180119C00125000 C 01/19/18 125.0 17.00 20.15
RTN 180119C00130000 C 01/19/18 130.0 14.10 15.10
RTN 180119C00135000 C 01/19/18 135.0 11.15 13.50
RTN 180119C00140000 C 01/19/18 140.0 8.45 9.20
RTN 180119C00145000 C 01/19/18 145.0 6.35 7.10
RTN 180119C00150000 C 01/19/18 150.0 4.75 5.55
RTN 180119C00155000 C 01/19/18 155.0 3.40 4.05
RTN 180119C00160000 C 01/19/18 160.0 2.45 2.99
RTN 180119C00165000 C 01/19/18 165.0 1.65 2.64
RTN 180119C00170000 C 01/19/18 170.0 1.11 1.61
RTN 180119C00175000 C 01/19/18 175.0 0.73 1.19
RTN 180119C00180000 C 01/19/18 180.0 0.44 0.91
RTN 180119C00185000 C 01/19/18 185.0 0.24 0.84
RTN 180119C00190000 C 01/19/18 190.0 0.13 0.67
RTN 180119P00060000 P 01/19/18 60.0 0.55 0.96
RTN 180119P00065000 P 01/19/18 65.0 0.69 1.24
RTN 180119P00070000 P 01/19/18 70.0 0.83 1.42
RTN 180119P00075000 P 01/19/18 75.0 1.03 1.48
RTN 180119P00080000 P 01/19/18 80.0 1.35 1.52
RTN 180119P00085000 P 01/19/18 85.0 1.66 2.11
RTN 180119P00090000 P 01/19/18 90.0 1.83 2.45
RTN 180119P00095000 P 01/19/18 95.0 2.21 2.86
RTN 180119P00100000 P 01/19/18 100.0 3.00 3.35
RTN 180119P00105000 P 01/19/18 105.0 3.30 4.05
RTN 180119P00110000 P 01/19/18 110.0 4.45 4.85
RTN 180119P00115000 P 01/19/18 115.0 5.50 5.95
RTN 180119P00120000 P 01/19/18 120.0 6.70 7.25
RTN 180119P00125000 P 01/19/18 125.0 8.20 8.85
RTN 180119P00130000 P 01/19/18 130.0 10.05 10.70
RTN 180119P00135000 P 01/19/18 135.0 11.30 12.70
RTN 180119P00140000 P 01/19/18 140.0 14.15 15.50
RTN 180119P00145000 P 01/19/18 145.0 15.75 18.45
RTN 180119P00150000 P 01/19/18 150.0 18.65 21.70
RTN 180119P00155000 P 01/19/18 155.0 22.05 25.60
RTN 180119P00160000 P 01/19/18 160.0 26.05 29.55
RTN 180119P00165000 P 01/19/18 165.0 30.00 33.75
RTN 180119P00170000 P 01/19/18 170.0 34.50 38.45
RTN 180119P00175000 P 01/19/18 175.0 39.55 43.00
RTN 180119P00180000 P 01/19/18 180.0 43.50 47.45
RTN 180119P00185000 P 01/19/18 185.0 49.00 52.50
RTN 180119P00190000 P 01/19/18 190.0 54.55 56.70

OPRA data is delayed 15 minutes.