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 (2015-03-13)Premium Content

Raytheon Co (RTN)
As of Apr 1 2015 1:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RTN 150417C00070000 C 04/17/15 70.0 36.15 39.00
RTN 150417C00075000 C 04/17/15 75.0 30.15 34.40
RTN 150417C00080000 C 04/17/15 80.0 25.20 29.10
RTN 150417C00085000 C 04/17/15 85.0 20.20 24.05
RTN 150417C00090000 C 04/17/15 90.0 15.25 18.90
RTN 150417C00095000 C 04/17/15 95.0 11.05 13.85
RTN 150417C00100000 C 04/17/15 100.0 7.30 8.00
RTN 150417C00105000 C 04/17/15 105.0 3.10 3.30
RTN 150417C00110000 C 04/17/15 110.0 0.60 0.68
RTN 150417C00115000 C 04/17/15 115.0 0.07 0.09
RTN 150417C00120000 C 04/17/15 120.0 0.00 0.04
RTN 150417C00125000 C 04/17/15 125.0 0.00 0.03
RTN 150417C00130000 C 04/17/15 130.0 0.00 0.03
RTN 150417C00135000 C 04/17/15 135.0 0.00 0.03
RTN 150417C00140000 C 04/17/15 140.0 0.00 0.03
RTN 150417C00145000 C 04/17/15 145.0 0.00 0.02
RTN 150417C00150000 C 04/17/15 150.0 0.00 0.02
RTN 150417P00070000 P 04/17/15 70.0 0.00 0.03
RTN 150417P00075000 P 04/17/15 75.0 0.00 0.03
RTN 150417P00080000 P 04/17/15 80.0 0.00 0.05
RTN 150417P00085000 P 04/17/15 85.0 0.01 0.06
RTN 150417P00090000 P 04/17/15 90.0 0.02 0.09
RTN 150417P00095000 P 04/17/15 95.0 0.08 0.10
RTN 150417P00100000 P 04/17/15 100.0 0.22 0.27
RTN 150417P00105000 P 04/17/15 105.0 0.90 0.97
RTN 150417P00110000 P 04/17/15 110.0 3.25 3.45
RTN 150417P00115000 P 04/17/15 115.0 6.55 8.50
RTN 150417P00120000 P 04/17/15 120.0 10.95 13.75
RTN 150417P00125000 P 04/17/15 125.0 15.90 19.85
RTN 150417P00130000 P 04/17/15 130.0 20.90 24.85
RTN 150417P00135000 P 04/17/15 135.0 25.75 29.85
RTN 150417P00140000 P 04/17/15 140.0 30.95 34.85
RTN 150417P00145000 P 04/17/15 145.0 35.60 39.80
RTN 150417P00150000 P 04/17/15 150.0 40.60 44.80
RTN 150515C00050000 C 05/15/15 50.0 55.25 59.65
RTN 150515C00055000 C 05/15/15 55.0 50.15 54.45
RTN 150515C00060000 C 05/15/15 60.0 45.25 49.45
RTN 150515C00065000 C 05/15/15 65.0 40.20 44.20
RTN 150515C00070000 C 05/15/15 70.0 35.20 39.10
RTN 150515C00075000 C 05/15/15 75.0 30.90 34.00
RTN 150515C00080000 C 05/15/15 80.0 26.30 29.10
RTN 150515C00085000 C 05/15/15 85.0 21.30 24.10
RTN 150515C00090000 C 05/15/15 90.0 16.60 19.20
RTN 150515C00092500 C 05/15/15 92.5 14.35 15.70
RTN 150515C00095000 C 05/15/15 95.0 12.00 14.15
RTN 150515C00097500 C 05/15/15 97.5 9.80 10.70
RTN 150515C00100000 C 05/15/15 100.0 8.10 8.50
RTN 150515C00105000 C 05/15/15 105.0 4.35 4.50
RTN 150515C00110000 C 05/15/15 110.0 1.70 1.83
RTN 150515C00115000 C 05/15/15 115.0 0.48 0.51
RTN 150515C00120000 C 05/15/15 120.0 0.07 0.16
RTN 150515C00125000 C 05/15/15 125.0 0.01 0.06
RTN 150515C00130000 C 05/15/15 130.0 0.00 0.04
RTN 150515C00135000 C 05/15/15 135.0 0.00 0.03
RTN 150515C00140000 C 05/15/15 140.0 0.00 0.03
RTN 150515C00145000 C 05/15/15 145.0 0.00 0.03
RTN 150515P00050000 P 05/15/15 50.0 0.00 0.02
RTN 150515P00055000 P 05/15/15 55.0 0.00 0.03
RTN 150515P00060000 P 05/15/15 60.0 0.01 0.02
RTN 150515P00065000 P 05/15/15 65.0 0.02 0.03
RTN 150515P00070000 P 05/15/15 70.0 0.04 0.06
RTN 150515P00075000 P 05/15/15 75.0 0.04 0.08
RTN 150515P00080000 P 05/15/15 80.0 0.05 0.11
RTN 150515P00085000 P 05/15/15 85.0 0.08 0.16
RTN 150515P00090000 P 05/15/15 90.0 0.16 0.25
RTN 150515P00092500 P 05/15/15 92.5 0.26 0.33
RTN 150515P00095000 P 05/15/15 95.0 0.40 0.46
RTN 150515P00097500 P 05/15/15 97.5 0.57 0.66
RTN 150515P00100000 P 05/15/15 100.0 0.87 0.98
RTN 150515P00105000 P 05/15/15 105.0 2.09 2.16
RTN 150515P00110000 P 05/15/15 110.0 4.40 4.55
RTN 150515P00115000 P 05/15/15 115.0 7.30 8.85
RTN 150515P00120000 P 05/15/15 120.0 11.40 13.55
RTN 150515P00125000 P 05/15/15 125.0 16.20 19.55
RTN 150515P00130000 P 05/15/15 130.0 20.75 24.85
RTN 150515P00135000 P 05/15/15 135.0 25.80 29.90
RTN 150515P00140000 P 05/15/15 140.0 30.75 34.75
RTN 150515P00145000 P 05/15/15 145.0 35.95 39.30
RTN 150821C00080000 C 08/21/15 80.0 26.80 29.30
RTN 150821C00085000 C 08/21/15 85.0 21.85 24.45
RTN 150821C00090000 C 08/21/15 90.0 16.95 19.60
RTN 150821C00095000 C 08/21/15 95.0 13.25 15.10
RTN 150821C00097500 C 08/21/15 97.5 10.70 12.90
RTN 150821C00100000 C 08/21/15 100.0 9.50 10.00
RTN 150821C00105000 C 08/21/15 105.0 6.25 6.40
RTN 150821C00110000 C 08/21/15 110.0 3.65 3.80
RTN 150821C00115000 C 08/21/15 115.0 1.89 2.02
RTN 150821C00120000 C 08/21/15 120.0 0.89 0.99
RTN 150821C00125000 C 08/21/15 125.0 0.36 0.47
RTN 150821C00130000 C 08/21/15 130.0 0.14 0.24
RTN 150821C00135000 C 08/21/15 135.0 0.05 0.15
RTN 150821C00140000 C 08/21/15 140.0 0.02 0.10
RTN 150821C00145000 C 08/21/15 145.0 0.01 0.06
RTN 150821C00150000 C 08/21/15 150.0 0.00 0.05
RTN 150821P00080000 P 08/21/15 80.0 0.31 0.46
RTN 150821P00085000 P 08/21/15 85.0 0.53 0.68
RTN 150821P00090000 P 08/21/15 90.0 0.92 1.08
RTN 150821P00095000 P 08/21/15 95.0 1.66 1.74
RTN 150821P00097500 P 08/21/15 97.5 2.09 2.23
RTN 150821P00100000 P 08/21/15 100.0 2.67 2.80
RTN 150821P00105000 P 08/21/15 105.0 4.35 4.50
RTN 150821P00110000 P 08/21/15 110.0 6.80 7.00
RTN 150821P00115000 P 08/21/15 115.0 10.05 10.25
RTN 150821P00120000 P 08/21/15 120.0 12.80 14.90
RTN 150821P00125000 P 08/21/15 125.0 17.25 19.45
RTN 150821P00130000 P 08/21/15 130.0 21.65 25.50
RTN 150821P00135000 P 08/21/15 135.0 26.55 30.40
RTN 150821P00140000 P 08/21/15 140.0 31.40 35.35
RTN 150821P00145000 P 08/21/15 145.0 36.35 40.30
RTN 150821P00150000 P 08/21/15 150.0 41.30 45.30
RTN 151120C00060000 C 11/20/15 60.0 45.30 49.20
RTN 151120C00065000 C 11/20/15 65.0 40.35 44.20
RTN 151120C00070000 C 11/20/15 70.0 35.45 39.40
RTN 151120C00075000 C 11/20/15 75.0 30.55 34.40
RTN 151120C00080000 C 11/20/15 80.0 26.90 29.55
RTN 151120C00085000 C 11/20/15 85.0 22.20 24.80
RTN 151120C00090000 C 11/20/15 90.0 18.60 20.05
RTN 151120C00095000 C 11/20/15 95.0 14.40 15.90
RTN 151120C00100000 C 11/20/15 100.0 10.75 11.00
RTN 151120C00105000 C 11/20/15 105.0 7.60 7.80
RTN 151120C00110000 C 11/20/15 110.0 5.05 5.30
RTN 151120C00115000 C 11/20/15 115.0 3.15 3.35
RTN 151120C00120000 C 11/20/15 120.0 1.90 2.03
RTN 151120C00125000 C 11/20/15 125.0 1.05 1.19
RTN 151120C00130000 C 11/20/15 130.0 0.57 0.68
RTN 151120C00135000 C 11/20/15 135.0 0.25 0.40
RTN 151120C00140000 C 11/20/15 140.0 0.13 0.25
RTN 151120C00145000 C 11/20/15 145.0 0.07 0.18
RTN 151120C00150000 C 11/20/15 150.0 0.04 0.12
RTN 151120C00155000 C 11/20/15 155.0 0.03 0.09
RTN 151120C00160000 C 11/20/15 160.0 0.02 0.07
RTN 151120C00165000 C 11/20/15 165.0 0.01 0.06
RTN 151120P00060000 P 11/20/15 60.0 0.16 0.32
RTN 151120P00065000 P 11/20/15 65.0 0.27 0.42
RTN 151120P00070000 P 11/20/15 70.0 0.41 0.56
RTN 151120P00075000 P 11/20/15 75.0 0.59 0.75
RTN 151120P00080000 P 11/20/15 80.0 0.89 1.03
RTN 151120P00085000 P 11/20/15 85.0 1.33 1.46
RTN 151120P00090000 P 11/20/15 90.0 2.01 2.10
RTN 151120P00095000 P 11/20/15 95.0 2.90 3.10
RTN 151120P00100000 P 11/20/15 100.0 4.30 4.45
RTN 151120P00105000 P 11/20/15 105.0 6.15 6.35
RTN 151120P00110000 P 11/20/15 110.0 8.65 8.85
RTN 151120P00115000 P 11/20/15 115.0 11.80 12.00
RTN 151120P00120000 P 11/20/15 120.0 15.50 15.70
RTN 151120P00125000 P 11/20/15 125.0 18.40 21.05
RTN 151120P00130000 P 11/20/15 130.0 22.65 25.15
RTN 151120P00135000 P 11/20/15 135.0 27.35 30.25
RTN 151120P00140000 P 11/20/15 140.0 32.05 35.90
RTN 151120P00145000 P 11/20/15 145.0 37.00 40.80
RTN 151120P00150000 P 11/20/15 150.0 41.95 45.75
RTN 151120P00155000 P 11/20/15 155.0 46.90 50.70
RTN 151120P00160000 P 11/20/15 160.0 51.85 55.70
RTN 151120P00165000 P 11/20/15 165.0 56.85 60.65
RTN 160115C00040000 C 01/15/16 40.0 65.20 69.15
RTN 160115C00045000 C 01/15/16 45.0 60.25 64.20
RTN 160115C00047500 C 01/15/16 47.5 57.70 61.75
RTN 160115C00050000 C 01/15/16 50.0 55.20 59.25
RTN 160115C00055000 C 01/15/16 55.0 50.25 54.20
RTN 160115C00060000 C 01/15/16 60.0 45.30 49.25
RTN 160115C00065000 C 01/15/16 65.0 40.35 44.30
RTN 160115C00067500 C 01/15/16 67.5 37.90 41.85
RTN 160115C00070000 C 01/15/16 70.0 35.45 39.45
RTN 160115C00072500 C 01/15/16 72.5 34.20 36.95
RTN 160115C00075000 C 01/15/16 75.0 30.60 34.60
RTN 160115C00077500 C 01/15/16 77.5 28.75 32.15
RTN 160115C00080000 C 01/15/16 80.0 26.85 29.85
RTN 160115C00082500 C 01/15/16 82.5 24.80 27.55
RTN 160115C00085000 C 01/15/16 85.0 22.50 25.30
RTN 160115C00087500 C 01/15/16 87.5 20.50 23.05
RTN 160115C00090000 C 01/15/16 90.0 18.30 19.65
RTN 160115C00092500 C 01/15/16 92.5 16.20 18.90
RTN 160115C00095000 C 01/15/16 95.0 14.90 15.50
RTN 160115C00097500 C 01/15/16 97.5 13.00 13.45
RTN 160115C00100000 C 01/15/16 100.0 11.35 11.60
RTN 160115C00105000 C 01/15/16 105.0 8.30 8.50
RTN 160115C00110000 C 01/15/16 110.0 5.75 6.00
RTN 160115C00115000 C 01/15/16 115.0 3.85 4.05
RTN 160115C00120000 C 01/15/16 120.0 2.47 2.61
RTN 160115C00125000 C 01/15/16 125.0 1.52 1.65
RTN 160115C00130000 C 01/15/16 130.0 0.89 1.03
RTN 160115C00135000 C 01/15/16 135.0 0.48 0.65
RTN 160115C00140000 C 01/15/16 140.0 0.28 0.42
RTN 160115C00145000 C 01/15/16 145.0 0.15 0.29
RTN 160115P00040000 P 01/15/16 40.0 0.07 0.13
RTN 160115P00045000 P 01/15/16 45.0 0.11 0.18
RTN 160115P00047500 P 01/15/16 47.5 0.12 0.22
RTN 160115P00050000 P 01/15/16 50.0 0.14 0.26
RTN 160115P00055000 P 01/15/16 55.0 0.20 0.35
RTN 160115P00060000 P 01/15/16 60.0 0.31 0.44
RTN 160115P00065000 P 01/15/16 65.0 0.45 0.60
RTN 160115P00067500 P 01/15/16 67.5 0.54 0.67
RTN 160115P00070000 P 01/15/16 70.0 0.65 0.78
RTN 160115P00072500 P 01/15/16 72.5 0.76 0.89
RTN 160115P00075000 P 01/15/16 75.0 0.91 1.05
RTN 160115P00077500 P 01/15/16 77.5 1.10 1.21
RTN 160115P00080000 P 01/15/16 80.0 1.29 1.41
RTN 160115P00082500 P 01/15/16 82.5 1.54 1.66
RTN 160115P00085000 P 01/15/16 85.0 1.83 1.94
RTN 160115P00087500 P 01/15/16 87.5 2.18 2.32
RTN 160115P00090000 P 01/15/16 90.0 2.60 2.76
RTN 160115P00092500 P 01/15/16 92.5 3.05 3.30
RTN 160115P00095000 P 01/15/16 95.0 3.65 3.85
RTN 160115P00097500 P 01/15/16 97.5 4.35 4.55
RTN 160115P00100000 P 01/15/16 100.0 5.15 5.40
RTN 160115P00105000 P 01/15/16 105.0 7.20 7.40
RTN 160115P00110000 P 01/15/16 110.0 9.75 9.95
RTN 160115P00115000 P 01/15/16 115.0 12.85 13.05
RTN 160115P00120000 P 01/15/16 120.0 16.45 16.70
RTN 160115P00125000 P 01/15/16 125.0 18.65 22.65
RTN 160115P00130000 P 01/15/16 130.0 23.10 26.35
RTN 160115P00135000 P 01/15/16 135.0 27.65 30.75
RTN 160115P00140000 P 01/15/16 140.0 32.45 36.45
RTN 160115P00145000 P 01/15/16 145.0 37.35 41.30
RTN 170120C00050000 C 01/20/17 50.0 55.25 59.50
RTN 170120C00055000 C 01/20/17 55.0 50.25 54.30
RTN 170120C00060000 C 01/20/17 60.0 45.30 49.35
RTN 170120C00065000 C 01/20/17 65.0 40.45 44.40
RTN 170120C00070000 C 01/20/17 70.0 35.70 39.70
RTN 170120C00075000 C 01/20/17 75.0 32.00 35.10
RTN 170120C00080000 C 01/20/17 80.0 27.65 30.75
RTN 170120C00085000 C 01/20/17 85.0 23.25 26.70
RTN 170120C00087500 C 01/20/17 87.5 21.45 24.80
RTN 170120C00090000 C 01/20/17 90.0 19.90 22.95
RTN 170120C00092500 C 01/20/17 92.5 18.90 19.55
RTN 170120C00095000 C 01/20/17 95.0 17.20 17.85
RTN 170120C00097500 C 01/20/17 97.5 15.55 16.25
RTN 170120C00100000 C 01/20/17 100.0 14.05 14.75
RTN 170120C00105000 C 01/20/17 105.0 11.25 12.05
RTN 170120C00110000 C 01/20/17 110.0 9.00 9.55
RTN 170120C00115000 C 01/20/17 115.0 6.90 7.65
RTN 170120C00120000 C 01/20/17 120.0 5.30 6.00
RTN 170120C00125000 C 01/20/17 125.0 4.00 4.70
RTN 170120C00130000 C 01/20/17 130.0 2.98 3.60
RTN 170120C00135000 C 01/20/17 135.0 2.17 2.83
RTN 170120C00140000 C 01/20/17 140.0 1.59 2.16
RTN 170120C00145000 C 01/20/17 145.0 1.15 1.62
RTN 170120P00050000 P 01/20/17 50.0 0.58 0.88
RTN 170120P00055000 P 01/20/17 55.0 0.79 1.14
RTN 170120P00060000 P 01/20/17 60.0 1.07 1.48
RTN 170120P00065000 P 01/20/17 65.0 1.44 1.89
RTN 170120P00070000 P 01/20/17 70.0 1.92 2.45
RTN 170120P00075000 P 01/20/17 75.0 2.84 3.10
RTN 170120P00080000 P 01/20/17 80.0 3.45 3.95
RTN 170120P00085000 P 01/20/17 85.0 4.50 5.10
RTN 170120P00087500 P 01/20/17 87.5 5.10 5.70
RTN 170120P00090000 P 01/20/17 90.0 5.80 6.45
RTN 170120P00092500 P 01/20/17 92.5 6.55 7.25
RTN 170120P00095000 P 01/20/17 95.0 7.45 8.10
RTN 170120P00097500 P 01/20/17 97.5 8.35 9.05
RTN 170120P00100000 P 01/20/17 100.0 9.35 10.05
RTN 170120P00105000 P 01/20/17 105.0 11.80 12.40
RTN 170120P00110000 P 01/20/17 110.0 14.30 15.05
RTN 170120P00115000 P 01/20/17 115.0 17.30 18.05
RTN 170120P00120000 P 01/20/17 120.0 20.65 21.40
RTN 170120P00125000 P 01/20/17 125.0 24.25 25.05
RTN 170120P00130000 P 01/20/17 130.0 26.50 30.45
RTN 170120P00135000 P 01/20/17 135.0 30.65 34.75
RTN 170120P00140000 P 01/20/17 140.0 35.00 39.10
RTN 170120P00145000 P 01/20/17 145.0 39.45 43.60

OPRA data is delayed 15 minutes.