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 (2016-06-10)Premium Content

Raytheon Co (RTN)
As of Jul 28 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RTN 160819C00065000 C 08/19/16 65.0 71.90 73.40
RTN 160819C00070000 C 08/19/16 70.0 65.80 68.85
RTN 160819C00075000 C 08/19/16 75.0 61.05 63.30
RTN 160819C00080000 C 08/19/16 80.0 56.05 58.50
RTN 160819C00085000 C 08/19/16 85.0 50.95 53.30
RTN 160819C00090000 C 08/19/16 90.0 45.95 48.30
RTN 160819C00095000 C 08/19/16 95.0 41.50 43.45
RTN 160819C00100000 C 08/19/16 100.0 35.85 38.55
RTN 160819C00105000 C 08/19/16 105.0 31.05 33.45
RTN 160819C00110000 C 08/19/16 110.0 26.05 28.40
RTN 160819C00115000 C 08/19/16 115.0 21.10 23.40
RTN 160819C00120000 C 08/19/16 120.0 16.15 18.40
RTN 160819C00125000 C 08/19/16 125.0 13.15 13.45
RTN 160819C00130000 C 08/19/16 130.0 8.35 8.60
RTN 160819C00135000 C 08/19/16 135.0 4.05 4.30
RTN 160819C00140000 C 08/19/16 140.0 1.19 1.27
RTN 160819C00145000 C 08/19/16 145.0 0.14 0.19
RTN 160819C00150000 C 08/19/16 150.0 0.00 0.14
RTN 160819C00155000 C 08/19/16 155.0 0.00 0.10
RTN 160819C00160000 C 08/19/16 160.0 0.00 0.10
RTN 160819C00165000 C 08/19/16 165.0 0.00 0.10
RTN 160819C00170000 C 08/19/16 170.0 0.00 0.10
RTN 160819C00175000 C 08/19/16 175.0 0.00 0.10
RTN 160819C00180000 C 08/19/16 180.0 0.00 0.10
RTN 160819C00185000 C 08/19/16 185.0 0.00 0.10
RTN 160819C00190000 C 08/19/16 190.0 0.00 0.10
RTN 160819P00065000 P 08/19/16 65.0 0.00 0.02
RTN 160819P00070000 P 08/19/16 70.0 0.00 0.01
RTN 160819P00075000 P 08/19/16 75.0 0.00 0.01
RTN 160819P00080000 P 08/19/16 80.0 0.00 0.01
RTN 160819P00085000 P 08/19/16 85.0 0.00 0.08
RTN 160819P00090000 P 08/19/16 90.0 0.00 0.08
RTN 160819P00095000 P 08/19/16 95.0 0.00 0.10
RTN 160819P00100000 P 08/19/16 100.0 0.00 0.05
RTN 160819P00105000 P 08/19/16 105.0 0.00 0.10
RTN 160819P00110000 P 08/19/16 110.0 0.00 0.11
RTN 160819P00115000 P 08/19/16 115.0 0.01 0.15
RTN 160819P00120000 P 08/19/16 120.0 0.04 0.16
RTN 160819P00125000 P 08/19/16 125.0 0.12 0.19
RTN 160819P00130000 P 08/19/16 130.0 0.31 0.37
RTN 160819P00135000 P 08/19/16 135.0 1.00 1.03
RTN 160819P00140000 P 08/19/16 140.0 3.00 3.20
RTN 160819P00145000 P 08/19/16 145.0 6.85 8.60
RTN 160819P00150000 P 08/19/16 150.0 11.60 13.75
RTN 160819P00155000 P 08/19/16 155.0 16.65 18.40
RTN 160819P00160000 P 08/19/16 160.0 21.70 24.00
RTN 160819P00165000 P 08/19/16 165.0 26.55 28.65
RTN 160819P00170000 P 08/19/16 170.0 31.65 33.65
RTN 160819P00175000 P 08/19/16 175.0 36.65 38.65
RTN 160819P00180000 P 08/19/16 180.0 41.50 43.45
RTN 160819P00185000 P 08/19/16 185.0 46.50 48.45
RTN 160819P00190000 P 08/19/16 190.0 51.35 53.80
RTN 160916C00070000 C 09/16/16 70.0 66.25 68.45
RTN 160916C00075000 C 09/16/16 75.0 60.85 63.40
RTN 160916C00080000 C 09/16/16 80.0 56.55 58.55
RTN 160916C00085000 C 09/16/16 85.0 51.05 53.55
RTN 160916C00090000 C 09/16/16 90.0 48.00 48.40
RTN 160916C00095000 C 09/16/16 95.0 41.15 43.40
RTN 160916C00100000 C 09/16/16 100.0 36.45 38.70
RTN 160916C00105000 C 09/16/16 105.0 31.40 33.45
RTN 160916C00110000 C 09/16/16 110.0 26.35 28.60
RTN 160916C00115000 C 09/16/16 115.0 21.35 23.70
RTN 160916C00120000 C 09/16/16 120.0 16.45 18.70
RTN 160916C00125000 C 09/16/16 125.0 13.20 13.95
RTN 160916C00130000 C 09/16/16 130.0 9.05 9.25
RTN 160916C00135000 C 09/16/16 135.0 5.10 5.30
RTN 160916C00140000 C 09/16/16 140.0 2.23 2.36
RTN 160916C00145000 C 09/16/16 145.0 0.69 0.76
RTN 160916C00150000 C 09/16/16 150.0 0.13 0.20
RTN 160916C00155000 C 09/16/16 155.0 0.00 0.06
RTN 160916C00160000 C 09/16/16 160.0 0.00 0.03
RTN 160916C00165000 C 09/16/16 165.0 0.00 0.03
RTN 160916C00170000 C 09/16/16 170.0 0.00 0.03
RTN 160916C00175000 C 09/16/16 175.0 0.00 0.03
RTN 160916C00180000 C 09/16/16 180.0 0.00 0.03
RTN 160916C00185000 C 09/16/16 185.0 0.00 0.03
RTN 160916C00190000 C 09/16/16 190.0 0.00 0.03
RTN 160916C00195000 C 09/16/16 195.0 0.00 0.02
RTN 160916C00200000 C 09/16/16 200.0 0.00 0.02
RTN 160916P00070000 P 09/16/16 70.0 0.01 0.02
RTN 160916P00075000 P 09/16/16 75.0 0.01 0.03
RTN 160916P00080000 P 09/16/16 80.0 0.02 0.04
RTN 160916P00085000 P 09/16/16 85.0 0.03 0.07
RTN 160916P00090000 P 09/16/16 90.0 0.02 0.08
RTN 160916P00095000 P 09/16/16 95.0 0.02 0.09
RTN 160916P00100000 P 09/16/16 100.0 0.05 0.12
RTN 160916P00105000 P 09/16/16 105.0 0.07 0.16
RTN 160916P00110000 P 09/16/16 110.0 0.10 0.21
RTN 160916P00115000 P 09/16/16 115.0 0.16 0.21
RTN 160916P00120000 P 09/16/16 120.0 0.27 0.31
RTN 160916P00125000 P 09/16/16 125.0 0.48 0.52
RTN 160916P00130000 P 09/16/16 130.0 0.93 1.02
RTN 160916P00135000 P 09/16/16 135.0 1.96 2.09
RTN 160916P00140000 P 09/16/16 140.0 4.00 4.25
RTN 160916P00145000 P 09/16/16 145.0 7.40 8.70
RTN 160916P00150000 P 09/16/16 150.0 11.80 14.05
RTN 160916P00155000 P 09/16/16 155.0 16.70 19.00
RTN 160916P00160000 P 09/16/16 160.0 21.65 24.00
RTN 160916P00165000 P 09/16/16 165.0 26.55 28.80
RTN 160916P00170000 P 09/16/16 170.0 31.30 34.00
RTN 160916P00175000 P 09/16/16 175.0 36.50 39.00
RTN 160916P00180000 P 09/16/16 180.0 41.65 44.15
RTN 160916P00185000 P 09/16/16 185.0 46.60 48.50
RTN 160916P00190000 P 09/16/16 190.0 51.65 54.10
RTN 160916P00195000 P 09/16/16 195.0 56.65 59.10
RTN 160916P00200000 P 09/16/16 200.0 61.55 64.00
RTN 161118C00065000 C 11/18/16 65.0 71.05 73.45
RTN 161118C00070000 C 11/18/16 70.0 65.80 68.60
RTN 161118C00075000 C 11/18/16 75.0 61.05 63.60
RTN 161118C00080000 C 11/18/16 80.0 56.75 58.45
RTN 161118C00085000 C 11/18/16 85.0 51.15 53.40
RTN 161118C00090000 C 11/18/16 90.0 46.15 48.65
RTN 161118C00095000 C 11/18/16 95.0 41.45 43.50
RTN 161118C00100000 C 11/18/16 100.0 36.20 38.60
RTN 161118C00105000 C 11/18/16 105.0 31.35 33.70
RTN 161118C00110000 C 11/18/16 110.0 26.45 29.05
RTN 161118C00115000 C 11/18/16 115.0 21.60 24.15
RTN 161118C00120000 C 11/18/16 120.0 18.85 19.05
RTN 161118C00125000 C 11/18/16 125.0 14.40 14.75
RTN 161118C00130000 C 11/18/16 130.0 10.30 10.45
RTN 161118C00135000 C 11/18/16 135.0 6.80 6.95
RTN 161118C00140000 C 11/18/16 140.0 4.00 4.10
RTN 161118C00145000 C 11/18/16 145.0 2.08 2.17
RTN 161118C00150000 C 11/18/16 150.0 0.95 1.02
RTN 161118C00155000 C 11/18/16 155.0 0.35 0.41
RTN 161118C00160000 C 11/18/16 160.0 0.11 0.16
RTN 161118C00165000 C 11/18/16 165.0 0.02 0.06
RTN 161118C00170000 C 11/18/16 170.0 0.01 0.06
RTN 161118C00175000 C 11/18/16 175.0 0.00 0.04
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 0.02 0.09
RTN 161118P00070000 P 11/18/16 70.0 0.03 0.12
RTN 161118P00075000 P 11/18/16 75.0 0.05 0.14
RTN 161118P00080000 P 11/18/16 80.0 0.07 0.16
RTN 161118P00085000 P 11/18/16 85.0 0.10 0.20
RTN 161118P00090000 P 11/18/16 90.0 0.13 0.27
RTN 161118P00095000 P 11/18/16 95.0 0.18 0.31
RTN 161118P00100000 P 11/18/16 100.0 0.25 0.38
RTN 161118P00105000 P 11/18/16 105.0 0.34 0.47
RTN 161118P00110000 P 11/18/16 110.0 0.50 0.56
RTN 161118P00115000 P 11/18/16 115.0 0.73 0.78
RTN 161118P00120000 P 11/18/16 120.0 1.08 1.13
RTN 161118P00125000 P 11/18/16 125.0 1.65 1.73
RTN 161118P00130000 P 11/18/16 130.0 2.60 2.70
RTN 161118P00135000 P 11/18/16 135.0 4.05 4.30
RTN 161118P00140000 P 11/18/16 140.0 6.30 6.50
RTN 161118P00145000 P 11/18/16 145.0 9.25 9.65
RTN 161118P00150000 P 11/18/16 150.0 13.10 14.30
RTN 161118P00155000 P 11/18/16 155.0 17.55 19.55
RTN 161118P00160000 P 11/18/16 160.0 22.20 24.55
RTN 161118P00165000 P 11/18/16 165.0 26.70 29.55
RTN 161118P00170000 P 11/18/16 170.0 31.65 34.55
RTN 161118P00175000 P 11/18/16 175.0 37.10 39.65
RTN 161118P00180000 P 11/18/16 180.0 41.50 44.05
RTN 161118P00185000 P 11/18/16 185.0 47.10 49.60
RTN 170120C00050000 C 01/20/17 50.0 86.00 88.55
RTN 170120C00055000 C 01/20/17 55.0 81.70 83.40
RTN 170120C00060000 C 01/20/17 60.0 76.10 78.75
RTN 170120C00065000 C 01/20/17 65.0 70.90 73.40
RTN 170120C00070000 C 01/20/17 70.0 66.75 68.55
RTN 170120C00075000 C 01/20/17 75.0 61.35 63.60
RTN 170120C00080000 C 01/20/17 80.0 56.20 58.55
RTN 170120C00085000 C 01/20/17 85.0 51.30 53.75
RTN 170120C00087500 C 01/20/17 87.5 48.75 51.15
RTN 170120C00090000 C 01/20/17 90.0 46.20 48.80
RTN 170120C00092500 C 01/20/17 92.5 43.80 46.35
RTN 170120C00095000 C 01/20/17 95.0 41.05 43.75
RTN 170120C00097500 C 01/20/17 97.5 38.90 41.25
RTN 170120C00100000 C 01/20/17 100.0 37.35 38.85
RTN 170120C00105000 C 01/20/17 105.0 31.55 33.90
RTN 170120C00110000 C 01/20/17 110.0 26.95 29.15
RTN 170120C00115000 C 01/20/17 115.0 23.15 24.40
RTN 170120C00120000 C 01/20/17 120.0 18.40 20.00
RTN 170120C00125000 C 01/20/17 125.0 15.30 15.65
RTN 170120C00130000 C 01/20/17 130.0 11.30 11.75
RTN 170120C00135000 C 01/20/17 135.0 8.05 8.30
RTN 170120C00140000 C 01/20/17 140.0 5.25 5.50
RTN 170120C00145000 C 01/20/17 145.0 3.10 3.25
RTN 170120C00150000 C 01/20/17 150.0 1.70 1.85
RTN 170120C00155000 C 01/20/17 155.0 0.74 0.95
RTN 170120C00160000 C 01/20/17 160.0 0.37 0.46
RTN 170120C00165000 C 01/20/17 165.0 0.14 0.22
RTN 170120C00170000 C 01/20/17 170.0 0.05 0.11
RTN 170120P00050000 P 01/20/17 50.0 0.01 0.09
RTN 170120P00055000 P 01/20/17 55.0 0.04 0.15
RTN 170120P00060000 P 01/20/17 60.0 0.07 0.16
RTN 170120P00065000 P 01/20/17 65.0 0.10 0.19
RTN 170120P00070000 P 01/20/17 70.0 0.14 0.24
RTN 170120P00075000 P 01/20/17 75.0 0.19 0.29
RTN 170120P00080000 P 01/20/17 80.0 0.25 0.35
RTN 170120P00085000 P 01/20/17 85.0 0.33 0.44
RTN 170120P00087500 P 01/20/17 87.5 0.37 0.48
RTN 170120P00090000 P 01/20/17 90.0 0.40 0.54
RTN 170120P00092500 P 01/20/17 92.5 0.45 0.60
RTN 170120P00095000 P 01/20/17 95.0 0.51 0.67
RTN 170120P00097500 P 01/20/17 97.5 0.66 0.75
RTN 170120P00100000 P 01/20/17 100.0 0.66 0.83
RTN 170120P00105000 P 01/20/17 105.0 0.87 1.04
RTN 170120P00110000 P 01/20/17 110.0 1.24 1.32
RTN 170120P00115000 P 01/20/17 115.0 1.63 1.72
RTN 170120P00120000 P 01/20/17 120.0 2.19 2.29
RTN 170120P00125000 P 01/20/17 125.0 3.00 3.10
RTN 170120P00130000 P 01/20/17 130.0 4.15 4.30
RTN 170120P00135000 P 01/20/17 135.0 5.75 5.95
RTN 170120P00140000 P 01/20/17 140.0 7.90 8.20
RTN 170120P00145000 P 01/20/17 145.0 10.85 11.10
RTN 170120P00150000 P 01/20/17 150.0 14.40 14.90
RTN 170120P00155000 P 01/20/17 155.0 18.50 18.90
RTN 170120P00160000 P 01/20/17 160.0 22.80 23.75
RTN 170120P00165000 P 01/20/17 165.0 27.50 29.65
RTN 170120P00170000 P 01/20/17 170.0 32.35 34.55
RTN 170217C00070000 C 02/17/17 70.0 66.05 68.40
RTN 170217C00075000 C 02/17/17 75.0 61.70 63.80
RTN 170217C00080000 C 02/17/17 80.0 56.70 58.70
RTN 170217C00085000 C 02/17/17 85.0 51.70 53.55
RTN 170217C00090000 C 02/17/17 90.0 46.30 48.70
RTN 170217C00095000 C 02/17/17 95.0 41.40 44.20
RTN 170217C00100000 C 02/17/17 100.0 36.35 38.90
RTN 170217C00105000 C 02/17/17 105.0 32.30 34.25
RTN 170217C00110000 C 02/17/17 110.0 27.25 29.35
RTN 170217C00115000 C 02/17/17 115.0 23.15 24.65
RTN 170217C00120000 C 02/17/17 120.0 18.55 20.50
RTN 170217C00125000 C 02/17/17 125.0 15.35 16.05
RTN 170217C00130000 C 02/17/17 130.0 11.45 12.25
RTN 170217C00135000 C 02/17/17 135.0 8.65 8.90
RTN 170217C00140000 C 02/17/17 140.0 5.90 6.10
RTN 170217C00145000 C 02/17/17 145.0 3.75 3.90
RTN 170217C00150000 C 02/17/17 150.0 2.11 2.34
RTN 170217C00155000 C 02/17/17 155.0 1.19 1.28
RTN 170217C00160000 C 02/17/17 160.0 0.58 0.66
RTN 170217C00165000 C 02/17/17 165.0 0.26 0.34
RTN 170217C00170000 C 02/17/17 170.0 0.11 0.19
RTN 170217C00175000 C 02/17/17 175.0 0.05 0.11
RTN 170217C00180000 C 02/17/17 180.0 0.01 0.07
RTN 170217C00185000 C 02/17/17 185.0 0.00 0.05
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 0.19 0.30
RTN 170217P00075000 P 02/17/17 75.0 0.25 0.37
RTN 170217P00080000 P 02/17/17 80.0 0.32 0.44
RTN 170217P00085000 P 02/17/17 85.0 0.43 0.55
RTN 170217P00090000 P 02/17/17 90.0 0.55 0.68
RTN 170217P00095000 P 02/17/17 95.0 0.66 0.83
RTN 170217P00100000 P 02/17/17 100.0 0.84 1.02
RTN 170217P00105000 P 02/17/17 105.0 1.09 1.28
RTN 170217P00110000 P 02/17/17 110.0 1.43 1.61
RTN 170217P00115000 P 02/17/17 115.0 1.91 2.08
RTN 170217P00120000 P 02/17/17 120.0 2.56 2.73
RTN 170217P00125000 P 02/17/17 125.0 3.45 3.65
RTN 170217P00130000 P 02/17/17 130.0 4.70 4.90
RTN 170217P00135000 P 02/17/17 135.0 6.40 6.60
RTN 170217P00140000 P 02/17/17 140.0 8.60 8.85
RTN 170217P00145000 P 02/17/17 145.0 11.45 11.70
RTN 170217P00150000 P 02/17/17 150.0 14.85 15.15
RTN 170217P00155000 P 02/17/17 155.0 18.75 20.60
RTN 170217P00160000 P 02/17/17 160.0 23.15 25.55
RTN 170217P00165000 P 02/17/17 165.0 27.55 30.20
RTN 170217P00170000 P 02/17/17 170.0 32.50 35.05
RTN 170217P00175000 P 02/17/17 175.0 37.40 39.95
RTN 170217P00180000 P 02/17/17 180.0 42.25 44.85
RTN 170217P00185000 P 02/17/17 185.0 46.95 50.05
RTN 170217P00190000 P 02/17/17 190.0 52.25 55.05
RTN 170217P00195000 P 02/17/17 195.0 57.45 59.90
RTN 170217P00200000 P 02/17/17 200.0 62.10 64.80
RTN 180119C00060000 C 01/19/18 60.0 76.00 78.85
RTN 180119C00065000 C 01/19/18 65.0 71.00 73.75
RTN 180119C00070000 C 01/19/18 70.0 65.00 69.15
RTN 180119C00075000 C 01/19/18 75.0 61.70 63.80
RTN 180119C00080000 C 01/19/18 80.0 56.70 59.00
RTN 180119C00085000 C 01/19/18 85.0 51.00 54.05
RTN 180119C00090000 C 01/19/18 90.0 46.25 49.20
RTN 180119C00095000 C 01/19/18 95.0 41.80 44.55
RTN 180119C00100000 C 01/19/18 100.0 37.05 40.00
RTN 180119C00105000 C 01/19/18 105.0 32.80 35.50
RTN 180119C00110000 C 01/19/18 110.0 29.70 31.45
RTN 180119C00115000 C 01/19/18 115.0 26.45 27.25
RTN 180119C00120000 C 01/19/18 120.0 22.65 23.45
RTN 180119C00125000 C 01/19/18 125.0 19.05 19.80
RTN 180119C00130000 C 01/19/18 130.0 16.00 16.50
RTN 180119C00135000 C 01/19/18 135.0 13.15 13.50
RTN 180119C00140000 C 01/19/18 140.0 10.50 10.85
RTN 180119C00145000 C 01/19/18 145.0 8.05 8.55
RTN 180119C00150000 C 01/19/18 150.0 6.30 6.60
RTN 180119C00155000 C 01/19/18 155.0 4.70 5.00
RTN 180119C00160000 C 01/19/18 160.0 3.40 3.70
RTN 180119C00165000 C 01/19/18 165.0 2.43 2.69
RTN 180119C00170000 C 01/19/18 170.0 1.69 1.91
RTN 180119C00175000 C 01/19/18 175.0 1.13 1.35
RTN 180119C00180000 C 01/19/18 180.0 0.75 0.95
RTN 180119C00185000 C 01/19/18 185.0 0.47 0.66
RTN 180119C00190000 C 01/19/18 190.0 0.28 0.49
RTN 180119P00060000 P 01/19/18 60.0 0.78 0.98
RTN 180119P00065000 P 01/19/18 65.0 0.95 1.18
RTN 180119P00070000 P 01/19/18 70.0 1.11 1.39
RTN 180119P00075000 P 01/19/18 75.0 1.36 1.63
RTN 180119P00080000 P 01/19/18 80.0 1.63 1.92
RTN 180119P00085000 P 01/19/18 85.0 1.96 2.26
RTN 180119P00090000 P 01/19/18 90.0 2.32 2.66
RTN 180119P00095000 P 01/19/18 95.0 2.86 3.15
RTN 180119P00100000 P 01/19/18 100.0 3.40 3.70
RTN 180119P00105000 P 01/19/18 105.0 4.10 4.40
RTN 180119P00110000 P 01/19/18 110.0 4.90 5.25
RTN 180119P00115000 P 01/19/18 115.0 5.90 6.25
RTN 180119P00120000 P 01/19/18 120.0 7.15 7.50
RTN 180119P00125000 P 01/19/18 125.0 8.60 8.90
RTN 180119P00130000 P 01/19/18 130.0 10.35 10.65
RTN 180119P00135000 P 01/19/18 135.0 12.35 12.70
RTN 180119P00140000 P 01/19/18 140.0 14.70 15.05
RTN 180119P00145000 P 01/19/18 145.0 17.40 17.80
RTN 180119P00150000 P 01/19/18 150.0 20.45 21.00
RTN 180119P00155000 P 01/19/18 155.0 23.80 24.35
RTN 180119P00160000 P 01/19/18 160.0 27.50 28.10
RTN 180119P00165000 P 01/19/18 165.0 31.40 32.45
RTN 180119P00170000 P 01/19/18 170.0 35.60 36.60
RTN 180119P00175000 P 01/19/18 175.0 39.45 41.65
RTN 180119P00180000 P 01/19/18 180.0 44.35 47.50
RTN 180119P00185000 P 01/19/18 185.0 48.75 52.15
RTN 180119P00190000 P 01/19/18 190.0 52.70 56.70

OPRA data is delayed 15 minutes.