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 (2017-03-10)Premium Content

Raytheon Co (RTN)
As of Mar 22 2017 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RTN 170421C00080000 C 04/21/17 80.0 72.35 75.10
RTN 170421C00085000 C 04/21/17 85.0 67.05 70.10
RTN 170421C00090000 C 04/21/17 90.0 62.05 65.10
RTN 170421C00095000 C 04/21/17 95.0 57.10 60.10
RTN 170421C00100000 C 04/21/17 100.0 52.05 55.10
RTN 170421C00105000 C 04/21/17 105.0 47.10 50.10
RTN 170421C00110000 C 04/21/17 110.0 42.10 45.10
RTN 170421C00115000 C 04/21/17 115.0 37.15 40.10
RTN 170421C00120000 C 04/21/17 120.0 32.20 35.15
RTN 170421C00125000 C 04/21/17 125.0 26.95 30.30
RTN 170421C00130000 C 04/21/17 130.0 22.70 24.60
RTN 170421C00135000 C 04/21/17 135.0 17.10 19.85
RTN 170421C00140000 C 04/21/17 140.0 12.70 14.85
RTN 170421C00145000 C 04/21/17 145.0 8.15 9.80
RTN 170421C00150000 C 04/21/17 150.0 4.95 5.40
RTN 170421C00155000 C 04/21/17 155.0 1.91 2.16
RTN 170421C00160000 C 04/21/17 160.0 0.48 0.60
RTN 170421C00165000 C 04/21/17 165.0 0.06 0.17
RTN 170421C00170000 C 04/21/17 170.0 0.00 0.11
RTN 170421C00175000 C 04/21/17 175.0 0.00 0.10
RTN 170421C00180000 C 04/21/17 180.0 0.00 0.09
RTN 170421C00185000 C 04/21/17 185.0 0.00 0.09
RTN 170421C00190000 C 04/21/17 190.0 0.00 0.15
RTN 170421C00195000 C 04/21/17 195.0 0.00 0.09
RTN 170421C00200000 C 04/21/17 200.0 0.00 0.09
RTN 170421C00210000 C 04/21/17 210.0 0.00 0.10
RTN 170421C00220000 C 04/21/17 220.0 0.00 0.11
RTN 170421P00080000 P 04/21/17 80.0 0.00 0.10
RTN 170421P00085000 P 04/21/17 85.0 0.00 0.10
RTN 170421P00090000 P 04/21/17 90.0 0.00 0.10
RTN 170421P00095000 P 04/21/17 95.0 0.00 0.10
RTN 170421P00100000 P 04/21/17 100.0 0.00 0.10
RTN 170421P00105000 P 04/21/17 105.0 0.00 0.10
RTN 170421P00110000 P 04/21/17 110.0 0.00 0.10
RTN 170421P00115000 P 04/21/17 115.0 0.00 0.11
RTN 170421P00120000 P 04/21/17 120.0 0.00 0.08
RTN 170421P00125000 P 04/21/17 125.0 0.00 0.13
RTN 170421P00130000 P 04/21/17 130.0 0.00 0.16
RTN 170421P00135000 P 04/21/17 135.0 0.07 0.19
RTN 170421P00140000 P 04/21/17 140.0 0.18 0.37
RTN 170421P00145000 P 04/21/17 145.0 0.47 0.58
RTN 170421P00150000 P 04/21/17 150.0 1.26 1.43
RTN 170421P00155000 P 04/21/17 155.0 3.15 3.40
RTN 170421P00160000 P 04/21/17 160.0 6.65 7.95
RTN 170421P00165000 P 04/21/17 165.0 11.10 13.75
RTN 170421P00170000 P 04/21/17 170.0 15.95 18.15
RTN 170421P00175000 P 04/21/17 175.0 20.55 23.55
RTN 170421P00180000 P 04/21/17 180.0 25.65 28.35
RTN 170421P00185000 P 04/21/17 185.0 30.65 33.70
RTN 170421P00190000 P 04/21/17 190.0 35.70 38.65
RTN 170421P00195000 P 04/21/17 195.0 40.65 43.65
RTN 170421P00200000 P 04/21/17 200.0 45.60 48.55
RTN 170421P00210000 P 04/21/17 210.0 55.60 58.55
RTN 170421P00220000 P 04/21/17 220.0 65.65 68.20
RTN 170519C00070000 C 05/19/17 70.0 83.75 84.55
RTN 170519C00075000 C 05/19/17 75.0 78.75 80.10
RTN 170519C00080000 C 05/19/17 80.0 73.75 75.10
RTN 170519C00085000 C 05/19/17 85.0 68.75 69.70
RTN 170519C00090000 C 05/19/17 90.0 63.75 64.75
RTN 170519C00095000 C 05/19/17 95.0 58.75 59.75
RTN 170519C00100000 C 05/19/17 100.0 52.95 55.10
RTN 170519C00105000 C 05/19/17 105.0 48.75 50.35
RTN 170519C00110000 C 05/19/17 110.0 43.75 46.00
RTN 170519C00115000 C 05/19/17 115.0 37.80 40.10
RTN 170519C00120000 C 05/19/17 120.0 33.80 34.60
RTN 170519C00125000 C 05/19/17 125.0 28.80 29.75
RTN 170519C00130000 C 05/19/17 130.0 22.90 24.65
RTN 170519C00135000 C 05/19/17 135.0 18.95 19.75
RTN 170519C00140000 C 05/19/17 140.0 14.25 14.95
RTN 170519C00145000 C 05/19/17 145.0 10.00 10.45
RTN 170519C00150000 C 05/19/17 150.0 6.40 6.65
RTN 170519C00155000 C 05/19/17 155.0 3.50 3.70
RTN 170519C00160000 C 05/19/17 160.0 1.58 1.72
RTN 170519C00165000 C 05/19/17 165.0 0.59 0.70
RTN 170519C00170000 C 05/19/17 170.0 0.19 0.29
RTN 170519C00175000 C 05/19/17 175.0 0.01 0.10
RTN 170519C00180000 C 05/19/17 180.0 0.00 0.09
RTN 170519C00185000 C 05/19/17 185.0 0.00 0.06
RTN 170519C00190000 C 05/19/17 190.0 0.00 0.06
RTN 170519C00195000 C 05/19/17 195.0 0.00 0.04
RTN 170519C00200000 C 05/19/17 200.0 0.00 0.03
RTN 170519P00070000 P 05/19/17 70.0 0.00 0.03
RTN 170519P00075000 P 05/19/17 75.0 0.00 0.03
RTN 170519P00080000 P 05/19/17 80.0 0.00 0.03
RTN 170519P00085000 P 05/19/17 85.0 0.00 0.03
RTN 170519P00090000 P 05/19/17 90.0 0.00 0.05
RTN 170519P00095000 P 05/19/17 95.0 0.00 0.06
RTN 170519P00100000 P 05/19/17 100.0 0.00 0.07
RTN 170519P00105000 P 05/19/17 105.0 0.00 0.09
RTN 170519P00110000 P 05/19/17 110.0 0.00 0.09
RTN 170519P00115000 P 05/19/17 115.0 0.04 0.13
RTN 170519P00120000 P 05/19/17 120.0 0.10 0.17
RTN 170519P00125000 P 05/19/17 125.0 0.14 0.25
RTN 170519P00130000 P 05/19/17 130.0 0.26 0.32
RTN 170519P00135000 P 05/19/17 135.0 0.40 0.52
RTN 170519P00140000 P 05/19/17 140.0 0.72 0.87
RTN 170519P00145000 P 05/19/17 145.0 1.43 1.55
RTN 170519P00150000 P 05/19/17 150.0 2.56 2.78
RTN 170519P00155000 P 05/19/17 155.0 4.65 4.90
RTN 170519P00160000 P 05/19/17 160.0 7.70 8.05
RTN 170519P00165000 P 05/19/17 165.0 11.40 13.40
RTN 170519P00170000 P 05/19/17 170.0 16.15 17.15
RTN 170519P00175000 P 05/19/17 175.0 21.15 22.05
RTN 170519P00180000 P 05/19/17 180.0 25.40 27.05
RTN 170519P00185000 P 05/19/17 185.0 30.25 32.05
RTN 170519P00190000 P 05/19/17 190.0 35.90 37.90
RTN 170519P00195000 P 05/19/17 195.0 40.10 42.00
RTN 170519P00200000 P 05/19/17 200.0 45.95 47.00
RTN 170818C00075000 C 08/18/17 75.0 78.60 79.60
RTN 170818C00080000 C 08/18/17 80.0 73.65 76.20
RTN 170818C00085000 C 08/18/17 85.0 68.60 69.60
RTN 170818C00090000 C 08/18/17 90.0 62.30 65.25
RTN 170818C00095000 C 08/18/17 95.0 58.60 59.65
RTN 170818C00100000 C 08/18/17 100.0 52.20 55.15
RTN 170818C00105000 C 08/18/17 105.0 48.60 49.65
RTN 170818C00110000 C 08/18/17 110.0 43.65 44.60
RTN 170818C00115000 C 08/18/17 115.0 38.65 39.70
RTN 170818C00120000 C 08/18/17 120.0 33.75 34.80
RTN 170818C00125000 C 08/18/17 125.0 27.95 30.15
RTN 170818C00130000 C 08/18/17 130.0 23.65 25.45
RTN 170818C00135000 C 08/18/17 135.0 19.75 20.85
RTN 170818C00140000 C 08/18/17 140.0 15.95 16.60
RTN 170818C00145000 C 08/18/17 145.0 12.05 12.70
RTN 170818C00150000 C 08/18/17 150.0 9.00 9.30
RTN 170818C00155000 C 08/18/17 155.0 6.15 6.50
RTN 170818C00160000 C 08/18/17 160.0 3.95 4.30
RTN 170818C00165000 C 08/18/17 165.0 2.41 2.64
RTN 170818C00170000 C 08/18/17 170.0 1.41 1.61
RTN 170818C00175000 C 08/18/17 175.0 0.73 0.93
RTN 170818C00180000 C 08/18/17 180.0 0.36 0.54
RTN 170818C00185000 C 08/18/17 185.0 0.16 0.31
RTN 170818C00190000 C 08/18/17 190.0 0.05 0.17
RTN 170818C00195000 C 08/18/17 195.0 0.00 0.16
RTN 170818C00200000 C 08/18/17 200.0 0.00 0.13
RTN 170818C00210000 C 08/18/17 210.0 0.00 0.09
RTN 170818P00075000 P 08/18/17 75.0 0.00 0.12
RTN 170818P00080000 P 08/18/17 80.0 0.01 0.13
RTN 170818P00085000 P 08/18/17 85.0 0.04 0.16
RTN 170818P00090000 P 08/18/17 90.0 0.04 0.19
RTN 170818P00095000 P 08/18/17 95.0 0.08 0.23
RTN 170818P00100000 P 08/18/17 100.0 0.13 0.28
RTN 170818P00105000 P 08/18/17 105.0 0.19 0.35
RTN 170818P00110000 P 08/18/17 110.0 0.25 0.43
RTN 170818P00115000 P 08/18/17 115.0 0.39 0.56
RTN 170818P00120000 P 08/18/17 120.0 0.59 0.75
RTN 170818P00125000 P 08/18/17 125.0 0.84 1.00
RTN 170818P00130000 P 08/18/17 130.0 1.18 1.34
RTN 170818P00135000 P 08/18/17 135.0 1.72 1.90
RTN 170818P00140000 P 08/18/17 140.0 2.54 2.70
RTN 170818P00145000 P 08/18/17 145.0 3.70 3.90
RTN 170818P00150000 P 08/18/17 150.0 5.30 5.60
RTN 170818P00155000 P 08/18/17 155.0 7.55 7.85
RTN 170818P00160000 P 08/18/17 160.0 10.30 10.75
RTN 170818P00165000 P 08/18/17 165.0 13.70 14.20
RTN 170818P00170000 P 08/18/17 170.0 17.05 18.25
RTN 170818P00175000 P 08/18/17 175.0 21.90 23.80
RTN 170818P00180000 P 08/18/17 180.0 26.60 28.45
RTN 170818P00185000 P 08/18/17 185.0 30.90 33.70
RTN 170818P00190000 P 08/18/17 190.0 35.80 38.70
RTN 170818P00195000 P 08/18/17 195.0 40.70 43.55
RTN 170818P00200000 P 08/18/17 200.0 46.25 47.30
RTN 170818P00210000 P 08/18/17 210.0 56.10 58.10
RTN 171117C00100000 C 11/17/17 100.0 52.75 54.70
RTN 171117C00105000 C 11/17/17 105.0 48.50 49.85
RTN 171117C00110000 C 11/17/17 110.0 42.55 45.50
RTN 171117C00115000 C 11/17/17 115.0 38.25 40.15
RTN 171117C00120000 C 11/17/17 120.0 32.85 35.50
RTN 171117C00125000 C 11/17/17 125.0 28.90 30.80
RTN 171117C00130000 C 11/17/17 130.0 24.85 26.30
RTN 171117C00135000 C 11/17/17 135.0 20.90 22.50
RTN 171117C00140000 C 11/17/17 140.0 17.15 18.30
RTN 171117C00145000 C 11/17/17 145.0 14.15 14.50
RTN 171117C00150000 C 11/17/17 150.0 10.95 11.30
RTN 171117C00155000 C 11/17/17 155.0 8.15 8.50
RTN 171117C00160000 C 11/17/17 160.0 5.90 6.20
RTN 171117C00165000 C 11/17/17 165.0 4.00 4.35
RTN 171117C00170000 C 11/17/17 170.0 2.71 2.98
RTN 171117C00175000 C 11/17/17 175.0 1.69 1.99
RTN 171117C00180000 C 11/17/17 180.0 1.13 1.27
RTN 171117C00185000 C 11/17/17 185.0 0.69 0.85
RTN 171117C00190000 C 11/17/17 190.0 0.41 0.55
RTN 171117C00195000 C 11/17/17 195.0 0.23 0.39
RTN 171117C00200000 C 11/17/17 200.0 0.11 0.28
RTN 171117P00100000 P 11/17/17 100.0 0.51 0.65
RTN 171117P00105000 P 11/17/17 105.0 0.65 0.80
RTN 171117P00110000 P 11/17/17 110.0 0.83 0.98
RTN 171117P00115000 P 11/17/17 115.0 1.08 1.22
RTN 171117P00120000 P 11/17/17 120.0 1.40 1.56
RTN 171117P00125000 P 11/17/17 125.0 1.82 1.99
RTN 171117P00130000 P 11/17/17 130.0 2.42 2.60
RTN 171117P00135000 P 11/17/17 135.0 3.25 3.45
RTN 171117P00140000 P 11/17/17 140.0 4.25 4.50
RTN 171117P00145000 P 11/17/17 145.0 5.65 5.90
RTN 171117P00150000 P 11/17/17 150.0 7.45 7.70
RTN 171117P00155000 P 11/17/17 155.0 9.65 9.95
RTN 171117P00160000 P 11/17/17 160.0 12.35 12.70
RTN 171117P00165000 P 11/17/17 165.0 15.50 15.90
RTN 171117P00170000 P 11/17/17 170.0 19.15 19.60
RTN 171117P00175000 P 11/17/17 175.0 23.15 24.50
RTN 171117P00180000 P 11/17/17 180.0 27.45 28.75
RTN 171117P00185000 P 11/17/17 185.0 31.80 34.30
RTN 171117P00190000 P 11/17/17 190.0 36.15 39.35
RTN 171117P00195000 P 11/17/17 195.0 40.85 43.85
RTN 171117P00200000 P 11/17/17 200.0 46.25 47.55
RTN 180119C00060000 C 01/19/18 60.0 92.45 94.60
RTN 180119C00065000 C 01/19/18 65.0 87.90 89.75
RTN 180119C00070000 C 01/19/18 70.0 83.40 84.80
RTN 180119C00075000 C 01/19/18 75.0 78.40 79.80
RTN 180119C00080000 C 01/19/18 80.0 73.40 74.80
RTN 180119C00085000 C 01/19/18 85.0 68.40 69.80
RTN 180119C00090000 C 01/19/18 90.0 63.40 64.85
RTN 180119C00095000 C 01/19/18 95.0 57.90 59.70
RTN 180119C00100000 C 01/19/18 100.0 53.50 54.90
RTN 180119C00105000 C 01/19/18 105.0 47.65 50.05
RTN 180119C00110000 C 01/19/18 110.0 43.05 45.55
RTN 180119C00115000 C 01/19/18 115.0 38.60 40.30
RTN 180119C00120000 C 01/19/18 120.0 34.05 35.80
RTN 180119C00125000 C 01/19/18 125.0 29.65 31.30
RTN 180119C00130000 C 01/19/18 130.0 25.30 27.25
RTN 180119C00135000 C 01/19/18 135.0 22.45 22.85
RTN 180119C00140000 C 01/19/18 140.0 18.60 19.05
RTN 180119C00145000 C 01/19/18 145.0 15.15 15.50
RTN 180119C00150000 C 01/19/18 150.0 12.05 12.40
RTN 180119C00155000 C 01/19/18 155.0 9.30 9.70
RTN 180119C00160000 C 01/19/18 160.0 7.00 7.20
RTN 180119C00165000 C 01/19/18 165.0 5.10 5.50
RTN 180119C00170000 C 01/19/18 170.0 3.60 3.90
RTN 180119C00175000 C 01/19/18 175.0 2.50 2.72
RTN 180119C00180000 C 01/19/18 180.0 1.69 1.92
RTN 180119C00185000 C 01/19/18 185.0 1.08 1.28
RTN 180119C00190000 C 01/19/18 190.0 0.72 0.89
RTN 180119C00195000 C 01/19/18 195.0 0.45 0.67
RTN 180119C00200000 C 01/19/18 200.0 0.28 0.42
RTN 180119P00060000 P 01/19/18 60.0 0.10 0.18
RTN 180119P00065000 P 01/19/18 65.0 0.15 0.26
RTN 180119P00070000 P 01/19/18 70.0 0.21 0.31
RTN 180119P00075000 P 01/19/18 75.0 0.27 0.39
RTN 180119P00080000 P 01/19/18 80.0 0.33 0.46
RTN 180119P00085000 P 01/19/18 85.0 0.41 0.56
RTN 180119P00090000 P 01/19/18 90.0 0.51 0.66
RTN 180119P00095000 P 01/19/18 95.0 0.62 0.79
RTN 180119P00100000 P 01/19/18 100.0 0.75 0.95
RTN 180119P00105000 P 01/19/18 105.0 0.93 1.16
RTN 180119P00110000 P 01/19/18 110.0 1.17 1.39
RTN 180119P00115000 P 01/19/18 115.0 1.49 1.72
RTN 180119P00120000 P 01/19/18 120.0 1.92 2.15
RTN 180119P00125000 P 01/19/18 125.0 2.48 2.75
RTN 180119P00130000 P 01/19/18 130.0 3.20 3.50
RTN 180119P00135000 P 01/19/18 135.0 4.15 4.45
RTN 180119P00140000 P 01/19/18 140.0 5.30 5.60
RTN 180119P00145000 P 01/19/18 145.0 6.80 7.15
RTN 180119P00150000 P 01/19/18 150.0 8.70 9.00
RTN 180119P00155000 P 01/19/18 155.0 10.90 11.25
RTN 180119P00160000 P 01/19/18 160.0 13.55 13.95
RTN 180119P00165000 P 01/19/18 165.0 16.65 17.05
RTN 180119P00170000 P 01/19/18 170.0 20.10 20.60
RTN 180119P00175000 P 01/19/18 175.0 23.70 25.55
RTN 180119P00180000 P 01/19/18 180.0 27.90 29.70
RTN 180119P00185000 P 01/19/18 185.0 32.35 34.20
RTN 180119P00190000 P 01/19/18 190.0 36.70 39.00
RTN 180119P00195000 P 01/19/18 195.0 41.50 43.60
RTN 180119P00200000 P 01/19/18 200.0 46.25 48.70
RTN 190118C00070000 C 01/18/19 70.0 82.75 85.45
RTN 190118C00075000 C 01/18/19 75.0 77.75 80.45
RTN 190118C00080000 C 01/18/19 80.0 72.75 75.30
RTN 190118C00085000 C 01/18/19 85.0 66.55 70.95
RTN 190118C00090000 C 01/18/19 90.0 61.55 66.00
RTN 190118C00095000 C 01/18/19 95.0 57.00 61.50
RTN 190118C00100000 C 01/18/19 100.0 52.10 56.50
RTN 190118C00105000 C 01/18/19 105.0 48.90 51.50
RTN 190118C00110000 C 01/18/19 110.0 44.40 47.20
RTN 190118C00115000 C 01/18/19 115.0 39.95 42.40
RTN 190118C00120000 C 01/18/19 120.0 35.70 38.50
RTN 190118C00125000 C 01/18/19 125.0 31.80 34.40
RTN 190118C00130000 C 01/18/19 130.0 28.60 31.65
RTN 190118C00135000 C 01/18/19 135.0 24.95 28.10
RTN 190118C00140000 C 01/18/19 140.0 21.35 24.90
RTN 190118C00145000 C 01/18/19 145.0 18.40 21.45
RTN 190118C00150000 C 01/18/19 150.0 15.85 18.65
RTN 190118C00155000 C 01/18/19 155.0 14.00 16.10
RTN 190118C00160000 C 01/18/19 160.0 11.35 13.85
RTN 190118C00165000 C 01/18/19 165.0 9.50 11.25
RTN 190118C00170000 C 01/18/19 170.0 8.05 9.50
RTN 190118C00175000 C 01/18/19 175.0 6.40 7.95
RTN 190118C00180000 C 01/18/19 180.0 5.45 6.50
RTN 190118C00185000 C 01/18/19 185.0 4.05 5.40
RTN 190118C00190000 C 01/18/19 190.0 3.20 4.50
RTN 190118C00195000 C 01/18/19 195.0 2.34 3.75
RTN 190118C00200000 C 01/18/19 200.0 2.15 2.88
RTN 190118C00210000 C 01/18/19 210.0 1.03 2.02
RTN 190118C00220000 C 01/18/19 220.0 0.49 1.46
RTN 190118P00070000 P 01/18/19 70.0 0.45 1.40
RTN 190118P00075000 P 01/18/19 75.0 0.62 1.61
RTN 190118P00080000 P 01/18/19 80.0 0.85 1.83
RTN 190118P00085000 P 01/18/19 85.0 1.12 2.08
RTN 190118P00090000 P 01/18/19 90.0 1.41 2.20
RTN 190118P00095000 P 01/18/19 95.0 1.78 2.75
RTN 190118P00100000 P 01/18/19 100.0 2.12 3.55
RTN 190118P00105000 P 01/18/19 105.0 2.67 3.60
RTN 190118P00110000 P 01/18/19 110.0 3.20 4.40
RTN 190118P00115000 P 01/18/19 115.0 3.90 5.40
RTN 190118P00120000 P 01/18/19 120.0 4.70 6.00
RTN 190118P00125000 P 01/18/19 125.0 5.65 7.00
RTN 190118P00130000 P 01/18/19 130.0 6.75 8.05
RTN 190118P00135000 P 01/18/19 135.0 8.15 9.75
RTN 190118P00140000 P 01/18/19 140.0 9.75 11.15
RTN 190118P00145000 P 01/18/19 145.0 11.30 13.40
RTN 190118P00150000 P 01/18/19 150.0 13.30 15.55
RTN 190118P00155000 P 01/18/19 155.0 15.55 18.10
RTN 190118P00160000 P 01/18/19 160.0 18.10 20.90
RTN 190118P00165000 P 01/18/19 165.0 20.85 23.65
RTN 190118P00170000 P 01/18/19 170.0 23.95 27.00
RTN 190118P00175000 P 01/18/19 175.0 27.30 30.25
RTN 190118P00180000 P 01/18/19 180.0 30.85 34.15
RTN 190118P00185000 P 01/18/19 185.0 34.00 38.00
RTN 190118P00190000 P 01/18/19 190.0 38.65 41.70
RTN 190118P00195000 P 01/18/19 195.0 42.50 47.00
RTN 190118P00200000 P 01/18/19 200.0 46.65 50.95
RTN 190118P00210000 P 01/18/19 210.0 55.80 60.00
RTN 190118P00220000 P 01/18/19 220.0 65.40 69.45

OPRA data is delayed 15 minutes.