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 May 21 2015 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RTN 150619C00055000 C 06/19/15 55.0 50.30 54.20
RTN 150619C00060000 C 06/19/15 60.0 45.45 48.40
RTN 150619C00065000 C 06/19/15 65.0 40.40 44.20
RTN 150619C00070000 C 06/19/15 70.0 35.30 39.20
RTN 150619C00075000 C 06/19/15 75.0 30.30 34.30
RTN 150619C00080000 C 06/19/15 80.0 25.85 28.00
RTN 150619C00085000 C 06/19/15 85.0 20.90 23.05
RTN 150619C00090000 C 06/19/15 90.0 16.10 18.00
RTN 150619C00095000 C 06/19/15 95.0 11.15 13.00
RTN 150619C00100000 C 06/19/15 100.0 6.70 8.15
RTN 150619C00105000 C 06/19/15 105.0 3.35 3.55
RTN 150619C00110000 C 06/19/15 110.0 0.78 0.84
RTN 150619C00115000 C 06/19/15 115.0 0.09 0.14
RTN 150619C00120000 C 06/19/15 120.0 0.00 0.04
RTN 150619C00125000 C 06/19/15 125.0 0.00 0.03
RTN 150619C00130000 C 06/19/15 130.0 0.00 0.03
RTN 150619C00135000 C 06/19/15 135.0 0.00 0.03
RTN 150619C00140000 C 06/19/15 140.0 0.00 0.03
RTN 150619C00145000 C 06/19/15 145.0 0.00 0.03
RTN 150619C00150000 C 06/19/15 150.0 0.00 0.03
RTN 150619C00155000 C 06/19/15 155.0 0.00 0.03
RTN 150619C00160000 C 06/19/15 160.0 0.00 0.03
RTN 150619P00055000 P 06/19/15 55.0 0.00 0.01
RTN 150619P00060000 P 06/19/15 60.0 0.00 0.01
RTN 150619P00065000 P 06/19/15 65.0 0.00 0.01
RTN 150619P00070000 P 06/19/15 70.0 0.00 0.03
RTN 150619P00075000 P 06/19/15 75.0 0.00 0.03
RTN 150619P00080000 P 06/19/15 80.0 0.00 0.05
RTN 150619P00085000 P 06/19/15 85.0 0.00 0.05
RTN 150619P00090000 P 06/19/15 90.0 0.01 0.06
RTN 150619P00095000 P 06/19/15 95.0 0.05 0.13
RTN 150619P00100000 P 06/19/15 100.0 0.20 0.26
RTN 150619P00105000 P 06/19/15 105.0 0.87 0.94
RTN 150619P00110000 P 06/19/15 110.0 3.15 3.35
RTN 150619P00115000 P 06/19/15 115.0 7.20 8.80
RTN 150619P00120000 P 06/19/15 120.0 12.05 14.00
RTN 150619P00125000 P 06/19/15 125.0 15.85 19.70
RTN 150619P00130000 P 06/19/15 130.0 20.80 24.70
RTN 150619P00135000 P 06/19/15 135.0 25.80 29.70
RTN 150619P00140000 P 06/19/15 140.0 30.80 34.70
RTN 150619P00145000 P 06/19/15 145.0 35.80 39.70
RTN 150619P00150000 P 06/19/15 150.0 40.75 44.70
RTN 150619P00155000 P 06/19/15 155.0 45.80 49.70
RTN 150619P00160000 P 06/19/15 160.0 50.75 54.70
RTN 150717C00055000 C 07/17/15 55.0 50.50 54.00
RTN 150717C00060000 C 07/17/15 60.0 45.45 49.15
RTN 150717C00065000 C 07/17/15 65.0 40.45 43.95
RTN 150717C00070000 C 07/17/15 70.0 35.45 39.00
RTN 150717C00075000 C 07/17/15 75.0 30.50 34.00
RTN 150717C00080000 C 07/17/15 80.0 25.90 28.15
RTN 150717C00085000 C 07/17/15 85.0 20.75 23.10
RTN 150717C00090000 C 07/17/15 90.0 15.65 18.10
RTN 150717C00095000 C 07/17/15 95.0 10.80 13.10
RTN 150717C00097500 C 07/17/15 97.5 8.30 10.65
RTN 150717C00100000 C 07/17/15 100.0 7.15 8.35
RTN 150717C00105000 C 07/17/15 105.0 3.90 4.05
RTN 150717C00110000 C 07/17/15 110.0 1.32 1.39
RTN 150717C00115000 C 07/17/15 115.0 0.30 0.36
RTN 150717C00120000 C 07/17/15 120.0 0.06 0.13
RTN 150717C00125000 C 07/17/15 125.0 0.00 0.05
RTN 150717C00130000 C 07/17/15 130.0 0.00 0.04
RTN 150717C00135000 C 07/17/15 135.0 0.00 0.03
RTN 150717C00140000 C 07/17/15 140.0 0.00 0.03
RTN 150717C00145000 C 07/17/15 145.0 0.00 0.03
RTN 150717C00150000 C 07/17/15 150.0 0.00 0.03
RTN 150717C00155000 C 07/17/15 155.0 0.00 0.03
RTN 150717C00160000 C 07/17/15 160.0 0.00 0.02
RTN 150717P00055000 P 07/17/15 55.0 0.00 0.02
RTN 150717P00060000 P 07/17/15 60.0 0.00 0.02
RTN 150717P00065000 P 07/17/15 65.0 0.00 0.03
RTN 150717P00070000 P 07/17/15 70.0 0.00 0.03
RTN 150717P00075000 P 07/17/15 75.0 0.00 0.04
RTN 150717P00080000 P 07/17/15 80.0 0.01 0.05
RTN 150717P00085000 P 07/17/15 85.0 0.04 0.11
RTN 150717P00090000 P 07/17/15 90.0 0.10 0.18
RTN 150717P00095000 P 07/17/15 95.0 0.25 0.33
RTN 150717P00097500 P 07/17/15 97.5 0.41 0.45
RTN 150717P00100000 P 07/17/15 100.0 0.66 0.71
RTN 150717P00105000 P 07/17/15 105.0 1.80 1.88
RTN 150717P00110000 P 07/17/15 110.0 4.30 4.45
RTN 150717P00115000 P 07/17/15 115.0 8.05 8.85
RTN 150717P00120000 P 07/17/15 120.0 12.00 14.25
RTN 150717P00125000 P 07/17/15 125.0 16.85 19.20
RTN 150717P00130000 P 07/17/15 130.0 21.50 24.05
RTN 150717P00135000 P 07/17/15 135.0 26.50 29.10
RTN 150717P00140000 P 07/17/15 140.0 31.50 34.10
RTN 150717P00145000 P 07/17/15 145.0 36.50 39.10
RTN 150717P00150000 P 07/17/15 150.0 41.40 44.10
RTN 150717P00155000 P 07/17/15 155.0 46.40 49.10
RTN 150717P00160000 P 07/17/15 160.0 51.40 54.15
RTN 150821C00080000 C 08/21/15 80.0 25.85 28.00
RTN 150821C00085000 C 08/21/15 85.0 21.10 24.65
RTN 150821C00090000 C 08/21/15 90.0 16.60 18.15
RTN 150821C00095000 C 08/21/15 95.0 11.90 13.30
RTN 150821C00097500 C 08/21/15 97.5 9.90 11.00
RTN 150821C00100000 C 08/21/15 100.0 8.40 8.60
RTN 150821C00105000 C 08/21/15 105.0 4.75 4.90
RTN 150821C00110000 C 08/21/15 110.0 2.23 2.32
RTN 150821C00115000 C 08/21/15 115.0 0.85 0.92
RTN 150821C00120000 C 08/21/15 120.0 0.27 0.37
RTN 150821C00125000 C 08/21/15 125.0 0.08 0.16
RTN 150821C00130000 C 08/21/15 130.0 0.01 0.08
RTN 150821C00135000 C 08/21/15 135.0 0.01 0.05
RTN 150821C00140000 C 08/21/15 140.0 0.00 0.04
RTN 150821C00145000 C 08/21/15 145.0 0.00 0.03
RTN 150821C00150000 C 08/21/15 150.0 0.00 0.04
RTN 150821P00080000 P 08/21/15 80.0 0.08 0.14
RTN 150821P00085000 P 08/21/15 85.0 0.16 0.23
RTN 150821P00090000 P 08/21/15 90.0 0.32 0.39
RTN 150821P00095000 P 08/21/15 95.0 0.64 0.73
RTN 150821P00097500 P 08/21/15 97.5 0.93 1.00
RTN 150821P00100000 P 08/21/15 100.0 1.35 1.42
RTN 150821P00105000 P 08/21/15 105.0 2.73 2.80
RTN 150821P00110000 P 08/21/15 110.0 5.20 5.35
RTN 150821P00115000 P 08/21/15 115.0 8.80 9.05
RTN 150821P00120000 P 08/21/15 120.0 12.90 14.00
RTN 150821P00125000 P 08/21/15 125.0 17.75 19.30
RTN 150821P00130000 P 08/21/15 130.0 22.40 24.00
RTN 150821P00135000 P 08/21/15 135.0 26.45 30.30
RTN 150821P00140000 P 08/21/15 140.0 31.45 35.30
RTN 150821P00145000 P 08/21/15 145.0 36.35 40.30
RTN 150821P00150000 P 08/21/15 150.0 41.40 45.30
RTN 151120C00060000 C 11/20/15 60.0 45.30 49.20
RTN 151120C00065000 C 11/20/15 65.0 40.45 44.25
RTN 151120C00070000 C 11/20/15 70.0 35.35 38.05
RTN 151120C00075000 C 11/20/15 75.0 30.35 33.35
RTN 151120C00080000 C 11/20/15 80.0 25.45 28.20
RTN 151120C00085000 C 11/20/15 85.0 20.60 23.35
RTN 151120C00090000 C 11/20/15 90.0 16.05 18.40
RTN 151120C00095000 C 11/20/15 95.0 12.85 13.95
RTN 151120C00100000 C 11/20/15 100.0 9.55 9.75
RTN 151120C00105000 C 11/20/15 105.0 6.25 6.40
RTN 151120C00110000 C 11/20/15 110.0 3.75 3.90
RTN 151120C00115000 C 11/20/15 115.0 2.03 2.19
RTN 151120C00120000 C 11/20/15 120.0 1.01 1.13
RTN 151120C00125000 C 11/20/15 125.0 0.48 0.54
RTN 151120C00130000 C 11/20/15 130.0 0.21 0.32
RTN 151120C00135000 C 11/20/15 135.0 0.09 0.20
RTN 151120C00140000 C 11/20/15 140.0 0.04 0.13
RTN 151120C00145000 C 11/20/15 145.0 0.02 0.09
RTN 151120C00150000 C 11/20/15 150.0 0.00 0.06
RTN 151120C00155000 C 11/20/15 155.0 0.00 0.05
RTN 151120C00160000 C 11/20/15 160.0 0.00 0.05
RTN 151120C00165000 C 11/20/15 165.0 0.00 0.04
RTN 151120P00060000 P 11/20/15 60.0 0.07 0.15
RTN 151120P00065000 P 11/20/15 65.0 0.11 0.22
RTN 151120P00070000 P 11/20/15 70.0 0.17 0.30
RTN 151120P00075000 P 11/20/15 75.0 0.28 0.40
RTN 151120P00080000 P 11/20/15 80.0 0.43 0.54
RTN 151120P00085000 P 11/20/15 85.0 0.67 0.79
RTN 151120P00090000 P 11/20/15 90.0 1.09 1.22
RTN 151120P00095000 P 11/20/15 95.0 1.79 1.90
RTN 151120P00100000 P 11/20/15 100.0 2.92 3.05
RTN 151120P00105000 P 11/20/15 105.0 4.65 4.85
RTN 151120P00110000 P 11/20/15 110.0 7.20 7.40
RTN 151120P00115000 P 11/20/15 115.0 10.45 10.70
RTN 151120P00120000 P 11/20/15 120.0 13.40 15.70
RTN 151120P00125000 P 11/20/15 125.0 17.85 20.55
RTN 151120P00130000 P 11/20/15 130.0 22.60 25.35
RTN 151120P00135000 P 11/20/15 135.0 27.20 30.30
RTN 151120P00140000 P 11/20/15 140.0 32.40 35.25
RTN 151120P00145000 P 11/20/15 145.0 37.10 40.20
RTN 151120P00150000 P 11/20/15 150.0 41.55 45.25
RTN 151120P00155000 P 11/20/15 155.0 46.50 50.65
RTN 151120P00160000 P 11/20/15 160.0 51.90 55.65
RTN 151120P00165000 P 11/20/15 165.0 56.90 60.25
RTN 160115C00040000 C 01/15/16 40.0 65.30 68.80
RTN 160115C00045000 C 01/15/16 45.0 60.35 63.80
RTN 160115C00047500 C 01/15/16 47.5 58.00 61.30
RTN 160115C00050000 C 01/15/16 50.0 55.35 58.80
RTN 160115C00055000 C 01/15/16 55.0 50.35 53.80
RTN 160115C00060000 C 01/15/16 60.0 45.50 48.75
RTN 160115C00065000 C 01/15/16 65.0 40.50 43.80
RTN 160115C00067500 C 01/15/16 67.5 37.85 40.90
RTN 160115C00070000 C 01/15/16 70.0 35.35 38.60
RTN 160115C00072500 C 01/15/16 72.5 33.80 35.50
RTN 160115C00075000 C 01/15/16 75.0 31.30 33.05
RTN 160115C00077500 C 01/15/16 77.5 28.85 30.65
RTN 160115C00080000 C 01/15/16 80.0 26.45 28.15
RTN 160115C00082500 C 01/15/16 82.5 24.05 25.75
RTN 160115C00085000 C 01/15/16 85.0 21.65 23.35
RTN 160115C00087500 C 01/15/16 87.5 19.35 21.00
RTN 160115C00090000 C 01/15/16 90.0 17.05 18.70
RTN 160115C00092500 C 01/15/16 92.5 14.95 16.60
RTN 160115C00095000 C 01/15/16 95.0 12.95 14.45
RTN 160115C00097500 C 01/15/16 97.5 12.00 12.40
RTN 160115C00100000 C 01/15/16 100.0 10.15 10.35
RTN 160115C00105000 C 01/15/16 105.0 7.00 7.15
RTN 160115C00110000 C 01/15/16 110.0 4.50 4.65
RTN 160115C00115000 C 01/15/16 115.0 2.69 2.87
RTN 160115C00120000 C 01/15/16 120.0 1.53 1.67
RTN 160115C00125000 C 01/15/16 125.0 0.84 0.93
RTN 160115C00130000 C 01/15/16 130.0 0.44 0.54
RTN 160115C00135000 C 01/15/16 135.0 0.22 0.33
RTN 160115C00140000 C 01/15/16 140.0 0.11 0.21
RTN 160115C00145000 C 01/15/16 145.0 0.05 0.15
RTN 160115P00040000 P 01/15/16 40.0 0.03 0.08
RTN 160115P00045000 P 01/15/16 45.0 0.04 0.09
RTN 160115P00047500 P 01/15/16 47.5 0.06 0.11
RTN 160115P00050000 P 01/15/16 50.0 0.06 0.13
RTN 160115P00055000 P 01/15/16 55.0 0.09 0.18
RTN 160115P00060000 P 01/15/16 60.0 0.14 0.26
RTN 160115P00065000 P 01/15/16 65.0 0.22 0.35
RTN 160115P00067500 P 01/15/16 67.5 0.27 0.40
RTN 160115P00070000 P 01/15/16 70.0 0.33 0.47
RTN 160115P00072500 P 01/15/16 72.5 0.41 0.54
RTN 160115P00075000 P 01/15/16 75.0 0.49 0.62
RTN 160115P00077500 P 01/15/16 77.5 0.60 0.73
RTN 160115P00080000 P 01/15/16 80.0 0.74 0.86
RTN 160115P00082500 P 01/15/16 82.5 0.88 1.02
RTN 160115P00085000 P 01/15/16 85.0 1.08 1.22
RTN 160115P00087500 P 01/15/16 87.5 1.33 1.47
RTN 160115P00090000 P 01/15/16 90.0 1.65 1.81
RTN 160115P00092500 P 01/15/16 92.5 2.05 2.21
RTN 160115P00095000 P 01/15/16 95.0 2.61 2.71
RTN 160115P00097500 P 01/15/16 97.5 3.15 3.35
RTN 160115P00100000 P 01/15/16 100.0 3.85 4.05
RTN 160115P00105000 P 01/15/16 105.0 5.80 6.00
RTN 160115P00110000 P 01/15/16 110.0 8.40 8.55
RTN 160115P00115000 P 01/15/16 115.0 11.60 11.80
RTN 160115P00120000 P 01/15/16 120.0 15.25 16.80
RTN 160115P00125000 P 01/15/16 125.0 18.70 21.10
RTN 160115P00130000 P 01/15/16 130.0 23.25 25.85
RTN 160115P00135000 P 01/15/16 135.0 28.05 30.60
RTN 160115P00140000 P 01/15/16 140.0 33.50 35.50
RTN 160115P00145000 P 01/15/16 145.0 38.55 40.30
RTN 170120C00050000 C 01/20/17 50.0 55.30 59.30
RTN 170120C00055000 C 01/20/17 55.0 50.30 54.15
RTN 170120C00060000 C 01/20/17 60.0 45.30 49.65
RTN 170120C00065000 C 01/20/17 65.0 40.70 44.10
RTN 170120C00070000 C 01/20/17 70.0 35.40 39.20
RTN 170120C00075000 C 01/20/17 75.0 30.60 34.20
RTN 170120C00080000 C 01/20/17 80.0 26.70 28.95
RTN 170120C00085000 C 01/20/17 85.0 22.40 24.65
RTN 170120C00087500 C 01/20/17 87.5 20.50 23.05
RTN 170120C00090000 C 01/20/17 90.0 18.65 20.85
RTN 170120C00092500 C 01/20/17 92.5 16.30 19.70
RTN 170120C00095000 C 01/20/17 95.0 16.15 17.15
RTN 170120C00097500 C 01/20/17 97.5 14.45 15.45
RTN 170120C00100000 C 01/20/17 100.0 12.95 13.95
RTN 170120C00105000 C 01/20/17 105.0 10.15 11.20
RTN 170120C00110000 C 01/20/17 110.0 8.30 8.90
RTN 170120C00115000 C 01/20/17 115.0 6.20 6.95
RTN 170120C00120000 C 01/20/17 120.0 4.20 5.35
RTN 170120C00125000 C 01/20/17 125.0 3.05 4.10
RTN 170120C00130000 C 01/20/17 130.0 2.12 3.00
RTN 170120C00135000 C 01/20/17 135.0 1.45 2.30
RTN 170120C00140000 C 01/20/17 140.0 0.97 1.75
RTN 170120C00145000 C 01/20/17 145.0 0.66 1.29
RTN 170120C00150000 C 01/20/17 150.0 0.45 0.98
RTN 170120P00050000 P 01/20/17 50.0 0.43 0.73
RTN 170120P00055000 P 01/20/17 55.0 0.56 0.96
RTN 170120P00060000 P 01/20/17 60.0 0.78 1.24
RTN 170120P00065000 P 01/20/17 65.0 1.08 1.62
RTN 170120P00070000 P 01/20/17 70.0 1.52 2.09
RTN 170120P00075000 P 01/20/17 75.0 2.08 2.73
RTN 170120P00080000 P 01/20/17 80.0 2.82 3.50
RTN 170120P00085000 P 01/20/17 85.0 3.75 4.55
RTN 170120P00087500 P 01/20/17 87.5 4.35 5.15
RTN 170120P00090000 P 01/20/17 90.0 5.00 5.85
RTN 170120P00092500 P 01/20/17 92.5 5.75 6.60
RTN 170120P00095000 P 01/20/17 95.0 6.55 7.50
RTN 170120P00097500 P 01/20/17 97.5 7.45 8.35
RTN 170120P00100000 P 01/20/17 100.0 8.45 9.35
RTN 170120P00105000 P 01/20/17 105.0 10.70 11.65
RTN 170120P00110000 P 01/20/17 110.0 13.30 14.35
RTN 170120P00115000 P 01/20/17 115.0 16.30 17.40
RTN 170120P00120000 P 01/20/17 120.0 19.70 20.75
RTN 170120P00125000 P 01/20/17 125.0 23.30 26.00
RTN 170120P00130000 P 01/20/17 130.0 27.25 30.05
RTN 170120P00135000 P 01/20/17 135.0 31.45 34.45
RTN 170120P00140000 P 01/20/17 140.0 35.85 38.85
RTN 170120P00145000 P 01/20/17 145.0 40.35 43.35
RTN 170120P00150000 P 01/20/17 150.0 44.55 47.95

OPRA data is delayed 15 minutes.