Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-14)Premium Content

Raytheon Co (RTN)
As of Apr 24 2014 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RTN 140517C00045000 C 05/17/14 45.0 49.35 52.20
RTN 140517C00050000 C 05/17/14 50.0 44.35 47.20
RTN 140517C00055000 C 05/17/14 55.0 39.30 42.60
RTN 140517C00060000 C 05/17/14 60.0 34.55 37.15
RTN 140517C00065000 C 05/17/14 65.0 29.75 31.85
RTN 140517C00070000 C 05/17/14 70.0 24.95 27.20
RTN 140517C00072500 C 05/17/14 72.5 21.95 24.35
RTN 140517C00075000 C 05/17/14 75.0 20.55 21.55
RTN 140517C00077500 C 05/17/14 77.5 18.10 19.10
RTN 140517C00080000 C 05/17/14 80.0 15.60 16.60
RTN 140517C00082500 C 05/17/14 82.5 13.10 14.10
RTN 140517C00085000 C 05/17/14 85.0 10.65 11.30
RTN 140517C00087500 C 05/17/14 87.5 8.25 9.20
RTN 140517C00090000 C 05/17/14 90.0 6.10 6.35
RTN 140517C00092500 C 05/17/14 92.5 4.05 4.25
RTN 140517C00095000 C 05/17/14 95.0 2.36 2.44
RTN 140517C00097500 C 05/17/14 97.5 1.14 1.19
RTN 140517C00100000 C 05/17/14 100.0 0.48 0.50
RTN 140517C00105000 C 05/17/14 105.0 0.07 0.09
RTN 140517C00110000 C 05/17/14 110.0 0.00 0.05
RTN 140517C00115000 C 05/17/14 115.0 0.00 0.04
RTN 140517C00120000 C 05/17/14 120.0 0.00 0.03
RTN 140517C00125000 C 05/17/14 125.0 0.00 0.03
RTN 140517C00130000 C 05/17/14 130.0 0.00 0.03
RTN 140517P00045000 P 05/17/14 45.0 0.00 0.03
RTN 140517P00050000 P 05/17/14 50.0 0.00 0.03
RTN 140517P00055000 P 05/17/14 55.0 0.00 0.03
RTN 140517P00060000 P 05/17/14 60.0 0.00 0.03
RTN 140517P00065000 P 05/17/14 65.0 0.00 0.03
RTN 140517P00070000 P 05/17/14 70.0 0.00 0.03
RTN 140517P00072500 P 05/17/14 72.5 0.00 0.04
RTN 140517P00075000 P 05/17/14 75.0 0.00 0.06
RTN 140517P00077500 P 05/17/14 77.5 0.02 0.07
RTN 140517P00080000 P 05/17/14 80.0 0.03 0.10
RTN 140517P00082500 P 05/17/14 82.5 0.05 0.11
RTN 140517P00085000 P 05/17/14 85.0 0.08 0.13
RTN 140517P00087500 P 05/17/14 87.5 0.16 0.23
RTN 140517P00090000 P 05/17/14 90.0 0.34 0.39
RTN 140517P00092500 P 05/17/14 92.5 0.71 0.75
RTN 140517P00095000 P 05/17/14 95.0 1.45 1.49
RTN 140517P00097500 P 05/17/14 97.5 2.69 2.75
RTN 140517P00100000 P 05/17/14 100.0 4.45 4.70
RTN 140517P00105000 P 05/17/14 105.0 8.55 9.50
RTN 140517P00110000 P 05/17/14 110.0 13.50 14.45
RTN 140517P00115000 P 05/17/14 115.0 17.75 19.50
RTN 140517P00120000 P 05/17/14 120.0 22.70 24.50
RTN 140517P00125000 P 05/17/14 125.0 27.70 29.55
RTN 140517P00130000 P 05/17/14 130.0 32.70 34.55
RTN 140621C00080000 C 06/21/14 80.0 15.40 16.80
RTN 140621C00085000 C 06/21/14 85.0 10.75 11.80
RTN 140621C00090000 C 06/21/14 90.0 6.95 7.10
RTN 140621C00092500 C 06/21/14 92.5 5.05 5.20
RTN 140621C00095000 C 06/21/14 95.0 3.40 3.55
RTN 140621C00097500 C 06/21/14 97.5 2.21 2.26
RTN 140621C00100000 C 06/21/14 100.0 1.30 1.35
RTN 140621C00105000 C 06/21/14 105.0 0.37 0.42
RTN 140621C00110000 C 06/21/14 110.0 0.11 0.15
RTN 140621C00115000 C 06/21/14 115.0 0.02 0.07
RTN 140621C00120000 C 06/21/14 120.0 0.00 0.05
RTN 140621C00125000 C 06/21/14 125.0 0.00 0.04
RTN 140621C00130000 C 06/21/14 130.0 0.00 0.03
RTN 140621C00135000 C 06/21/14 135.0 0.00 0.03
RTN 140621P00080000 P 06/21/14 80.0 0.20 0.27
RTN 140621P00085000 P 06/21/14 85.0 0.45 0.50
RTN 140621P00090000 P 06/21/14 90.0 1.05 1.12
RTN 140621P00092500 P 06/21/14 92.5 1.64 1.69
RTN 140621P00095000 P 06/21/14 95.0 2.51 2.56
RTN 140621P00097500 P 06/21/14 97.5 3.70 3.85
RTN 140621P00100000 P 06/21/14 100.0 5.30 5.40
RTN 140621P00105000 P 06/21/14 105.0 8.55 9.85
RTN 140621P00110000 P 06/21/14 110.0 13.10 15.00
RTN 140621P00115000 P 06/21/14 115.0 18.00 19.95
RTN 140621P00120000 P 06/21/14 120.0 23.00 25.60
RTN 140621P00125000 P 06/21/14 125.0 27.95 30.55
RTN 140621P00130000 P 06/21/14 130.0 32.90 35.50
RTN 140621P00135000 P 06/21/14 135.0 37.85 40.55
RTN 140816C00050000 C 08/16/14 50.0 44.35 47.25
RTN 140816C00055000 C 08/16/14 55.0 39.85 42.25
RTN 140816C00060000 C 08/16/14 60.0 34.75 37.15
RTN 140816C00065000 C 08/16/14 65.0 29.50 32.25
RTN 140816C00070000 C 08/16/14 70.0 24.55 27.30
RTN 140816C00075000 C 08/16/14 75.0 19.65 22.45
RTN 140816C00080000 C 08/16/14 80.0 16.00 17.40
RTN 140816C00082500 C 08/16/14 82.5 13.75 15.00
RTN 140816C00085000 C 08/16/14 85.0 11.55 12.55
RTN 140816C00087500 C 08/16/14 87.5 9.45 10.15
RTN 140816C00090000 C 08/16/14 90.0 7.75 7.90
RTN 140816C00092500 C 08/16/14 92.5 6.00 6.15
RTN 140816C00095000 C 08/16/14 95.0 4.50 4.60
RTN 140816C00097500 C 08/16/14 97.5 3.25 3.35
RTN 140816C00100000 C 08/16/14 100.0 2.27 2.34
RTN 140816C00105000 C 08/16/14 105.0 0.98 1.06
RTN 140816C00110000 C 08/16/14 110.0 0.38 0.45
RTN 140816C00115000 C 08/16/14 115.0 0.15 0.23
RTN 140816P00050000 P 08/16/14 50.0 0.03 0.08
RTN 140816P00055000 P 08/16/14 55.0 0.05 0.15
RTN 140816P00060000 P 08/16/14 60.0 0.07 0.15
RTN 140816P00065000 P 08/16/14 65.0 0.11 0.18
RTN 140816P00070000 P 08/16/14 70.0 0.22 0.30
RTN 140816P00075000 P 08/16/14 75.0 0.35 0.47
RTN 140816P00080000 P 08/16/14 80.0 0.65 0.72
RTN 140816P00082500 P 08/16/14 82.5 0.88 0.96
RTN 140816P00085000 P 08/16/14 85.0 1.20 1.27
RTN 140816P00087500 P 08/16/14 87.5 1.64 1.70
RTN 140816P00090000 P 08/16/14 90.0 2.24 2.30
RTN 140816P00092500 P 08/16/14 92.5 3.00 3.10
RTN 140816P00095000 P 08/16/14 95.0 4.05 4.15
RTN 140816P00097500 P 08/16/14 97.5 5.30 5.40
RTN 140816P00100000 P 08/16/14 100.0 6.80 6.95
RTN 140816P00105000 P 08/16/14 105.0 10.50 10.75
RTN 140816P00110000 P 08/16/14 110.0 14.10 15.40
RTN 140816P00115000 P 08/16/14 115.0 18.75 20.20
RTN 141122C00055000 C 11/22/14 55.0 39.50 42.15
RTN 141122C00060000 C 11/22/14 60.0 35.50 37.25
RTN 141122C00065000 C 11/22/14 65.0 29.60 32.30
RTN 141122C00070000 C 11/22/14 70.0 25.80 27.45
RTN 141122C00075000 C 11/22/14 75.0 21.05 22.60
RTN 141122C00080000 C 11/22/14 80.0 16.45 17.95
RTN 141122C00085000 C 11/22/14 85.0 12.40 13.65
RTN 141122C00087500 C 11/22/14 87.5 10.70 10.95
RTN 141122C00090000 C 11/22/14 90.0 8.95 9.10
RTN 141122C00092500 C 11/22/14 92.5 7.35 7.50
RTN 141122C00095000 C 11/22/14 95.0 5.95 6.10
RTN 141122C00097500 C 11/22/14 97.5 4.75 4.85
RTN 141122C00100000 C 11/22/14 100.0 3.70 3.80
RTN 141122C00105000 C 11/22/14 105.0 2.15 2.23
RTN 141122C00110000 C 11/22/14 110.0 1.17 1.26
RTN 141122C00115000 C 11/22/14 115.0 0.63 0.73
RTN 141122C00120000 C 11/22/14 120.0 0.34 0.43
RTN 141122C00125000 C 11/22/14 125.0 0.16 0.26
RTN 141122C00130000 C 11/22/14 130.0 0.07 0.17
RTN 141122C00135000 C 11/22/14 135.0 0.04 0.12
RTN 141122P00055000 P 11/22/14 55.0 0.15 0.29
RTN 141122P00060000 P 11/22/14 60.0 0.26 0.39
RTN 141122P00065000 P 11/22/14 65.0 0.40 0.47
RTN 141122P00070000 P 11/22/14 70.0 0.62 0.69
RTN 141122P00075000 P 11/22/14 75.0 0.97 1.06
RTN 141122P00080000 P 11/22/14 80.0 1.55 1.65
RTN 141122P00085000 P 11/22/14 85.0 2.47 2.56
RTN 141122P00087500 P 11/22/14 87.5 3.10 3.25
RTN 141122P00090000 P 11/22/14 90.0 3.90 4.05
RTN 141122P00092500 P 11/22/14 92.5 4.80 4.95
RTN 141122P00095000 P 11/22/14 95.0 5.90 6.05
RTN 141122P00097500 P 11/22/14 97.5 7.20 7.35
RTN 141122P00100000 P 11/22/14 100.0 8.70 8.85
RTN 141122P00105000 P 11/22/14 105.0 12.10 12.45
RTN 141122P00110000 P 11/22/14 110.0 15.45 16.65
RTN 141122P00115000 P 11/22/14 115.0 19.65 21.25
RTN 141122P00120000 P 11/22/14 120.0 24.30 25.95
RTN 141122P00125000 P 11/22/14 125.0 29.05 30.75
RTN 141122P00130000 P 11/22/14 130.0 34.00 36.65
RTN 141122P00135000 P 11/22/14 135.0 38.95 41.55
RTN 150117C00030000 C 01/17/15 30.0 64.50 67.70
RTN 150117C00035000 C 01/17/15 35.0 60.55 62.30
RTN 150117C00040000 C 01/17/15 40.0 54.50 57.10
RTN 150117C00045000 C 01/17/15 45.0 49.50 52.40
RTN 150117C00050000 C 01/17/15 50.0 45.30 46.25
RTN 150117C00052500 C 01/17/15 52.5 42.00 44.65
RTN 150117C00055000 C 01/17/15 55.0 39.50 42.20
RTN 150117C00057500 C 01/17/15 57.5 38.10 39.65
RTN 150117C00060000 C 01/17/15 60.0 35.65 37.25
RTN 150117C00062500 C 01/17/15 62.5 33.15 34.80
RTN 150117C00065000 C 01/17/15 65.0 30.70 32.30
RTN 150117C00067500 C 01/17/15 67.5 28.30 29.85
RTN 150117C00070000 C 01/17/15 70.0 25.85 27.40
RTN 150117C00072500 C 01/17/15 72.5 23.50 25.05
RTN 150117C00075000 C 01/17/15 75.0 21.25 22.75
RTN 150117C00077500 C 01/17/15 77.5 18.90 20.45
RTN 150117C00080000 C 01/17/15 80.0 16.90 18.25
RTN 150117C00082500 C 01/17/15 82.5 14.65 16.05
RTN 150117C00085000 C 01/17/15 85.0 12.85 14.10
RTN 150117C00087500 C 01/17/15 87.5 11.05 11.60
RTN 150117C00090000 C 01/17/15 90.0 9.50 9.70
RTN 150117C00092500 C 01/17/15 92.5 7.95 8.15
RTN 150117C00095000 C 01/17/15 95.0 6.60 6.75
RTN 150117C00097500 C 01/17/15 97.5 5.35 5.50
RTN 150117C00100000 C 01/17/15 100.0 4.35 4.50
RTN 150117C00105000 C 01/17/15 105.0 2.74 2.83
RTN 150117C00110000 C 01/17/15 110.0 1.64 1.75
RTN 150117C00115000 C 01/17/15 115.0 0.96 1.09
RTN 150117C00120000 C 01/17/15 120.0 0.60 0.67
RTN 150117C00125000 C 01/17/15 125.0 0.32 0.43
RTN 150117C00130000 C 01/17/15 130.0 0.16 0.26
RTN 150117P00030000 P 01/17/15 30.0 0.04 0.10
RTN 150117P00035000 P 01/17/15 35.0 0.05 0.12
RTN 150117P00040000 P 01/17/15 40.0 0.09 0.15
RTN 150117P00045000 P 01/17/15 45.0 0.14 0.23
RTN 150117P00050000 P 01/17/15 50.0 0.17 0.27
RTN 150117P00052500 P 01/17/15 52.5 0.21 0.37
RTN 150117P00055000 P 01/17/15 55.0 0.27 0.39
RTN 150117P00057500 P 01/17/15 57.5 0.34 0.49
RTN 150117P00060000 P 01/17/15 60.0 0.41 0.54
RTN 150117P00062500 P 01/17/15 62.5 0.49 0.63
RTN 150117P00065000 P 01/17/15 65.0 0.61 0.78
RTN 150117P00067500 P 01/17/15 67.5 0.75 0.91
RTN 150117P00070000 P 01/17/15 70.0 0.91 1.11
RTN 150117P00072500 P 01/17/15 72.5 1.12 1.23
RTN 150117P00075000 P 01/17/15 75.0 1.39 1.50
RTN 150117P00077500 P 01/17/15 77.5 1.71 1.83
RTN 150117P00080000 P 01/17/15 80.0 2.12 2.23
RTN 150117P00082500 P 01/17/15 82.5 2.62 2.72
RTN 150117P00085000 P 01/17/15 85.0 3.20 3.35
RTN 150117P00087500 P 01/17/15 87.5 3.90 4.05
RTN 150117P00090000 P 01/17/15 90.0 4.75 4.90
RTN 150117P00092500 P 01/17/15 92.5 5.75 5.90
RTN 150117P00095000 P 01/17/15 95.0 6.95 7.10
RTN 150117P00097500 P 01/17/15 97.5 8.25 8.40
RTN 150117P00100000 P 01/17/15 100.0 9.75 9.90
RTN 150117P00105000 P 01/17/15 105.0 13.15 13.35
RTN 150117P00110000 P 01/17/15 110.0 16.05 17.70
RTN 150117P00115000 P 01/17/15 115.0 20.40 22.05
RTN 150117P00120000 P 01/17/15 120.0 24.95 26.65
RTN 150117P00125000 P 01/17/15 125.0 29.65 32.30
RTN 150117P00130000 P 01/17/15 130.0 34.30 37.10
RTN 160115C00040000 C 01/15/16 40.0 55.45 58.15
RTN 160115C00045000 C 01/15/16 45.0 50.45 53.15
RTN 160115C00050000 C 01/15/16 50.0 45.45 48.10
RTN 160115C00055000 C 01/15/16 55.0 40.45 42.35
RTN 160115C00060000 C 01/15/16 60.0 35.65 37.35
RTN 160115C00065000 C 01/15/16 65.0 30.80 32.60
RTN 160115C00067500 C 01/15/16 67.5 28.60 30.40
RTN 160115C00070000 C 01/15/16 70.0 26.35 28.05
RTN 160115C00072500 C 01/15/16 72.5 24.10 26.10
RTN 160115C00075000 C 01/15/16 75.0 22.15 23.80
RTN 160115C00077500 C 01/15/16 77.5 20.15 22.00
RTN 160115C00080000 C 01/15/16 80.0 18.25 20.00
RTN 160115C00082500 C 01/15/16 82.5 16.90 17.50
RTN 160115C00085000 C 01/15/16 85.0 15.30 15.90
RTN 160115C00087500 C 01/15/16 87.5 13.80 14.20
RTN 160115C00090000 C 01/15/16 90.0 12.35 12.75
RTN 160115C00092500 C 01/15/16 92.5 11.00 11.40
RTN 160115C00095000 C 01/15/16 95.0 9.90 10.15
RTN 160115C00097500 C 01/15/16 97.5 8.70 9.00
RTN 160115C00100000 C 01/15/16 100.0 7.65 7.95
RTN 160115C00105000 C 01/15/16 105.0 5.90 6.20
RTN 160115C00110000 C 01/15/16 110.0 4.45 4.75
RTN 160115C00115000 C 01/15/16 115.0 3.35 3.65
RTN 160115C00120000 C 01/15/16 120.0 2.53 2.75
RTN 160115C00125000 C 01/15/16 125.0 1.89 2.10
RTN 160115C00130000 C 01/15/16 130.0 1.40 1.62
RTN 160115C00135000 C 01/15/16 135.0 1.04 1.26
RTN 160115C00140000 C 01/15/16 140.0 0.77 0.95
RTN 160115C00145000 C 01/15/16 145.0 0.57 0.73
RTN 160115P00040000 P 01/15/16 40.0 0.42 0.57
RTN 160115P00045000 P 01/15/16 45.0 0.60 0.75
RTN 160115P00050000 P 01/15/16 50.0 0.85 1.01
RTN 160115P00055000 P 01/15/16 55.0 1.19 1.34
RTN 160115P00060000 P 01/15/16 60.0 1.59 1.87
RTN 160115P00065000 P 01/15/16 65.0 2.24 2.54
RTN 160115P00067500 P 01/15/16 67.5 2.61 2.95
RTN 160115P00070000 P 01/15/16 70.0 3.05 3.40
RTN 160115P00072500 P 01/15/16 72.5 3.55 3.95
RTN 160115P00075000 P 01/15/16 75.0 4.20 4.45
RTN 160115P00077500 P 01/15/16 77.5 4.90 5.10
RTN 160115P00080000 P 01/15/16 80.0 5.60 5.85
RTN 160115P00082500 P 01/15/16 82.5 6.45 6.70
RTN 160115P00085000 P 01/15/16 85.0 7.35 7.60
RTN 160115P00087500 P 01/15/16 87.5 8.35 8.60
RTN 160115P00090000 P 01/15/16 90.0 9.40 9.70
RTN 160115P00092500 P 01/15/16 92.5 10.60 10.90
RTN 160115P00095000 P 01/15/16 95.0 11.90 12.25
RTN 160115P00097500 P 01/15/16 97.5 13.30 13.65
RTN 160115P00100000 P 01/15/16 100.0 14.80 15.15
RTN 160115P00105000 P 01/15/16 105.0 18.00 18.40
RTN 160115P00110000 P 01/15/16 110.0 21.55 21.95
RTN 160115P00115000 P 01/15/16 115.0 25.20 25.90
RTN 160115P00120000 P 01/15/16 120.0 28.45 30.65
RTN 160115P00125000 P 01/15/16 125.0 32.80 35.00
RTN 160115P00130000 P 01/15/16 130.0 37.05 39.95
RTN 160115P00135000 P 01/15/16 135.0 41.55 44.50
RTN 160115P00140000 P 01/15/16 140.0 45.85 49.15
RTN 160115P00145000 P 01/15/16 145.0 50.90 53.60

OPRA data is delayed 15 minutes.