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 (2014-09-12)Premium Content

Raytheon Co (RTN)
As of Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RTN 141122C00055000 C 11/22/14 55.0 40.70 44.35
RTN 141122C00060000 C 11/22/14 60.0 35.95 39.35
RTN 141122C00065000 C 11/22/14 65.0 31.40 33.55
RTN 141122C00070000 C 11/22/14 70.0 26.75 28.40
RTN 141122C00075000 C 11/22/14 75.0 22.15 23.40
RTN 141122C00080000 C 11/22/14 80.0 17.20 18.45
RTN 141122C00082500 C 11/22/14 82.5 14.70 15.90
RTN 141122C00085000 C 11/22/14 85.0 12.30 13.45
RTN 141122C00087500 C 11/22/14 87.5 9.85 11.05
RTN 141122C00090000 C 11/22/14 90.0 7.80 8.65
RTN 141122C00092500 C 11/22/14 92.5 6.05 6.30
RTN 141122C00095000 C 11/22/14 95.0 4.00 4.20
RTN 141122C00097500 C 11/22/14 97.5 2.34 2.42
RTN 141122C00100000 C 11/22/14 100.0 1.12 1.19
RTN 141122C00105000 C 11/22/14 105.0 0.11 0.20
RTN 141122C00110000 C 11/22/14 110.0 0.00 0.05
RTN 141122C00115000 C 11/22/14 115.0 0.00 0.04
RTN 141122C00120000 C 11/22/14 120.0 0.00 0.03
RTN 141122C00125000 C 11/22/14 125.0 0.00 0.03
RTN 141122C00130000 C 11/22/14 130.0 0.00 0.03
RTN 141122C00135000 C 11/22/14 135.0 0.00 0.03
RTN 141122P00055000 P 11/22/14 55.0 0.00 0.01
RTN 141122P00060000 P 11/22/14 60.0 0.00 0.01
RTN 141122P00065000 P 11/22/14 65.0 0.00 0.02
RTN 141122P00070000 P 11/22/14 70.0 0.03 0.05
RTN 141122P00075000 P 11/22/14 75.0 0.03 0.08
RTN 141122P00080000 P 11/22/14 80.0 0.06 0.12
RTN 141122P00082500 P 11/22/14 82.5 0.09 0.18
RTN 141122P00085000 P 11/22/14 85.0 0.10 0.27
RTN 141122P00087500 P 11/22/14 87.5 0.18 0.31
RTN 141122P00090000 P 11/22/14 90.0 0.32 0.42
RTN 141122P00092500 P 11/22/14 92.5 0.55 0.61
RTN 141122P00095000 P 11/22/14 95.0 0.96 1.01
RTN 141122P00097500 P 11/22/14 97.5 1.72 1.81
RTN 141122P00100000 P 11/22/14 100.0 2.99 3.15
RTN 141122P00105000 P 11/22/14 105.0 6.75 8.05
RTN 141122P00110000 P 11/22/14 110.0 11.45 13.00
RTN 141122P00115000 P 11/22/14 115.0 15.65 18.45
RTN 141122P00120000 P 11/22/14 120.0 20.65 24.10
RTN 141122P00125000 P 11/22/14 125.0 25.15 29.10
RTN 141122P00130000 P 11/22/14 130.0 30.25 34.30
RTN 141122P00135000 P 11/22/14 135.0 35.80 38.10
RTN 141220C00075000 C 12/20/14 75.0 21.90 23.55
RTN 141220C00080000 C 12/20/14 80.0 17.00 18.65
RTN 141220C00085000 C 12/20/14 85.0 12.25 13.85
RTN 141220C00087500 C 12/20/14 87.5 10.00 11.40
RTN 141220C00090000 C 12/20/14 90.0 7.80 9.10
RTN 141220C00092500 C 12/20/14 92.5 6.55 6.90
RTN 141220C00095000 C 12/20/14 95.0 4.75 5.00
RTN 141220C00097500 C 12/20/14 97.5 3.15 3.30
RTN 141220C00100000 C 12/20/14 100.0 1.92 2.06
RTN 141220C00105000 C 12/20/14 105.0 0.51 0.61
RTN 141220C00110000 C 12/20/14 110.0 0.07 0.16
RTN 141220C00115000 C 12/20/14 115.0 0.02 0.08
RTN 141220C00120000 C 12/20/14 120.0 0.00 0.05
RTN 141220C00125000 C 12/20/14 125.0 0.00 0.04
RTN 141220C00130000 C 12/20/14 130.0 0.00 0.04
RTN 141220P00075000 P 12/20/14 75.0 0.13 0.14
RTN 141220P00080000 P 12/20/14 80.0 0.19 0.26
RTN 141220P00085000 P 12/20/14 85.0 0.40 0.44
RTN 141220P00087500 P 12/20/14 87.5 0.54 0.59
RTN 141220P00090000 P 12/20/14 90.0 0.77 0.85
RTN 141220P00092500 P 12/20/14 92.5 1.07 1.22
RTN 141220P00095000 P 12/20/14 95.0 1.68 1.81
RTN 141220P00097500 P 12/20/14 97.5 2.56 2.71
RTN 141220P00100000 P 12/20/14 100.0 3.75 3.95
RTN 141220P00105000 P 12/20/14 105.0 6.85 8.70
RTN 141220P00110000 P 12/20/14 110.0 11.15 13.40
RTN 141220P00115000 P 12/20/14 115.0 16.00 18.35
RTN 141220P00120000 P 12/20/14 120.0 20.65 23.75
RTN 141220P00125000 P 12/20/14 125.0 25.50 28.90
RTN 141220P00130000 P 12/20/14 130.0 30.65 33.50
RTN 150117C00030000 C 01/17/15 30.0 65.80 69.65
RTN 150117C00035000 C 01/17/15 35.0 60.80 64.65
RTN 150117C00040000 C 01/17/15 40.0 55.70 59.60
RTN 150117C00045000 C 01/17/15 45.0 50.70 54.55
RTN 150117C00047500 C 01/17/15 47.5 48.30 52.45
RTN 150117C00050000 C 01/17/15 50.0 45.75 49.55
RTN 150117C00052500 C 01/17/15 52.5 43.25 46.90
RTN 150117C00055000 C 01/17/15 55.0 41.10 44.40
RTN 150117C00057500 C 01/17/15 57.5 38.45 41.95
RTN 150117C00060000 C 01/17/15 60.0 36.75 39.40
RTN 150117C00062500 C 01/17/15 62.5 34.25 36.60
RTN 150117C00065000 C 01/17/15 65.0 31.90 34.10
RTN 150117C00067500 C 01/17/15 67.5 29.40 31.65
RTN 150117C00070000 C 01/17/15 70.0 26.85 29.15
RTN 150117C00072500 C 01/17/15 72.5 24.35 26.70
RTN 150117C00075000 C 01/17/15 75.0 21.90 24.20
RTN 150117C00077500 C 01/17/15 77.5 19.45 21.75
RTN 150117C00080000 C 01/17/15 80.0 17.05 18.80
RTN 150117C00082500 C 01/17/15 82.5 14.70 16.30
RTN 150117C00085000 C 01/17/15 85.0 12.45 14.00
RTN 150117C00087500 C 01/17/15 87.5 11.25 11.60
RTN 150117C00090000 C 01/17/15 90.0 9.10 9.30
RTN 150117C00092500 C 01/17/15 92.5 7.15 7.30
RTN 150117C00095000 C 01/17/15 95.0 5.25 5.45
RTN 150117C00097500 C 01/17/15 97.5 3.65 3.90
RTN 150117C00100000 C 01/17/15 100.0 2.45 2.53
RTN 150117C00105000 C 01/17/15 105.0 0.90 1.00
RTN 150117C00110000 C 01/17/15 110.0 0.25 0.33
RTN 150117C00115000 C 01/17/15 115.0 0.05 0.14
RTN 150117C00120000 C 01/17/15 120.0 0.00 0.09
RTN 150117C00125000 C 01/17/15 125.0 0.00 0.05
RTN 150117C00130000 C 01/17/15 130.0 0.00 0.05
RTN 150117P00030000 P 01/17/15 30.0 0.01 0.03
RTN 150117P00035000 P 01/17/15 35.0 0.02 0.03
RTN 150117P00040000 P 01/17/15 40.0 0.02 0.06
RTN 150117P00045000 P 01/17/15 45.0 0.03 0.06
RTN 150117P00047500 P 01/17/15 47.5 0.03 0.07
RTN 150117P00050000 P 01/17/15 50.0 0.03 0.08
RTN 150117P00052500 P 01/17/15 52.5 0.04 0.09
RTN 150117P00055000 P 01/17/15 55.0 0.04 0.11
RTN 150117P00057500 P 01/17/15 57.5 0.05 0.12
RTN 150117P00060000 P 01/17/15 60.0 0.06 0.14
RTN 150117P00062500 P 01/17/15 62.5 0.08 0.16
RTN 150117P00065000 P 01/17/15 65.0 0.10 0.22
RTN 150117P00067500 P 01/17/15 67.5 0.13 0.27
RTN 150117P00070000 P 01/17/15 70.0 0.16 0.31
RTN 150117P00072500 P 01/17/15 72.5 0.21 0.31
RTN 150117P00075000 P 01/17/15 75.0 0.26 0.40
RTN 150117P00077500 P 01/17/15 77.5 0.33 0.47
RTN 150117P00080000 P 01/17/15 80.0 0.41 0.52
RTN 150117P00082500 P 01/17/15 82.5 0.54 0.66
RTN 150117P00085000 P 01/17/15 85.0 0.70 0.79
RTN 150117P00087500 P 01/17/15 87.5 0.94 1.02
RTN 150117P00090000 P 01/17/15 90.0 1.29 1.37
RTN 150117P00092500 P 01/17/15 92.5 1.79 1.89
RTN 150117P00095000 P 01/17/15 95.0 2.48 2.61
RTN 150117P00097500 P 01/17/15 97.5 3.45 3.60
RTN 150117P00100000 P 01/17/15 100.0 4.75 4.95
RTN 150117P00105000 P 01/17/15 105.0 8.20 8.55
RTN 150117P00110000 P 01/17/15 110.0 12.00 14.05
RTN 150117P00115000 P 01/17/15 115.0 16.70 18.90
RTN 150117P00120000 P 01/17/15 120.0 21.60 23.80
RTN 150117P00125000 P 01/17/15 125.0 26.20 29.65
RTN 150117P00130000 P 01/17/15 130.0 31.15 33.85
RTN 150220C00047500 C 02/20/15 47.5 48.35 52.50
RTN 150220C00050000 C 02/20/15 50.0 45.90 49.40
RTN 150220C00055000 C 02/20/15 55.0 41.05 44.45
RTN 150220C00060000 C 02/20/15 60.0 35.80 39.55
RTN 150220C00065000 C 02/20/15 65.0 31.10 34.50
RTN 150220C00070000 C 02/20/15 70.0 26.85 29.55
RTN 150220C00075000 C 02/20/15 75.0 21.30 24.75
RTN 150220C00080000 C 02/20/15 80.0 17.15 18.80
RTN 150220C00082500 C 02/20/15 82.5 14.95 16.45
RTN 150220C00085000 C 02/20/15 85.0 12.75 14.15
RTN 150220C00087500 C 02/20/15 87.5 10.65 11.95
RTN 150220C00090000 C 02/20/15 90.0 8.95 9.90
RTN 150220C00092500 C 02/20/15 92.5 7.65 7.90
RTN 150220C00095000 C 02/20/15 95.0 5.90 6.15
RTN 150220C00097500 C 02/20/15 97.5 4.40 4.65
RTN 150220C00100000 C 02/20/15 100.0 3.20 3.40
RTN 150220C00105000 C 02/20/15 105.0 1.48 1.68
RTN 150220C00110000 C 02/20/15 110.0 0.56 0.68
RTN 150220C00115000 C 02/20/15 115.0 0.20 0.28
RTN 150220C00120000 C 02/20/15 120.0 0.04 0.13
RTN 150220C00125000 C 02/20/15 125.0 0.01 0.10
RTN 150220C00130000 C 02/20/15 130.0 0.00 0.08
RTN 150220P00047500 P 02/20/15 47.5 0.04 0.10
RTN 150220P00050000 P 02/20/15 50.0 0.05 0.10
RTN 150220P00055000 P 02/20/15 55.0 0.05 0.17
RTN 150220P00060000 P 02/20/15 60.0 0.09 0.24
RTN 150220P00065000 P 02/20/15 65.0 0.15 0.34
RTN 150220P00070000 P 02/20/15 70.0 0.24 0.42
RTN 150220P00075000 P 02/20/15 75.0 0.38 0.54
RTN 150220P00080000 P 02/20/15 80.0 0.63 0.76
RTN 150220P00082500 P 02/20/15 82.5 0.82 0.93
RTN 150220P00085000 P 02/20/15 85.0 1.04 1.17
RTN 150220P00087500 P 02/20/15 87.5 1.40 1.49
RTN 150220P00090000 P 02/20/15 90.0 1.84 1.96
RTN 150220P00092500 P 02/20/15 92.5 2.47 2.60
RTN 150220P00095000 P 02/20/15 95.0 3.20 3.40
RTN 150220P00097500 P 02/20/15 97.5 4.25 4.45
RTN 150220P00100000 P 02/20/15 100.0 5.55 5.75
RTN 150220P00105000 P 02/20/15 105.0 8.80 9.05
RTN 150220P00110000 P 02/20/15 110.0 12.80 14.30
RTN 150220P00115000 P 02/20/15 115.0 17.40 18.95
RTN 150220P00120000 P 02/20/15 120.0 21.35 23.95
RTN 150220P00125000 P 02/20/15 125.0 26.20 29.00
RTN 150220P00130000 P 02/20/15 130.0 31.20 33.80
RTN 150515C00050000 C 05/15/15 50.0 46.00 49.40
RTN 150515C00055000 C 05/15/15 55.0 41.45 44.45
RTN 150515C00060000 C 05/15/15 60.0 36.70 39.45
RTN 150515C00065000 C 05/15/15 65.0 31.35 34.55
RTN 150515C00070000 C 05/15/15 70.0 26.45 29.70
RTN 150515C00075000 C 05/15/15 75.0 22.15 24.25
RTN 150515C00080000 C 05/15/15 80.0 17.70 19.50
RTN 150515C00085000 C 05/15/15 85.0 13.40 15.00
RTN 150515C00090000 C 05/15/15 90.0 10.45 10.75
RTN 150515C00092500 C 05/15/15 92.5 8.70 8.95
RTN 150515C00095000 C 05/15/15 95.0 7.10 7.35
RTN 150515C00097500 C 05/15/15 97.5 5.70 5.90
RTN 150515C00100000 C 05/15/15 100.0 4.45 4.70
RTN 150515C00105000 C 05/15/15 105.0 2.62 2.79
RTN 150515C00110000 C 05/15/15 110.0 1.39 1.57
RTN 150515C00115000 C 05/15/15 115.0 0.67 0.82
RTN 150515C00120000 C 05/15/15 120.0 0.34 0.43
RTN 150515C00125000 C 05/15/15 125.0 0.16 0.24
RTN 150515C00130000 C 05/15/15 130.0 0.05 0.14
RTN 150515C00135000 C 05/15/15 135.0 0.01 0.10
RTN 150515C00140000 C 05/15/15 140.0 0.00 0.10
RTN 150515C00145000 C 05/15/15 145.0 0.00 0.09
RTN 150515P00050000 P 05/15/15 50.0 0.13 0.26
RTN 150515P00055000 P 05/15/15 55.0 0.15 0.35
RTN 150515P00060000 P 05/15/15 60.0 0.24 0.45
RTN 150515P00065000 P 05/15/15 65.0 0.38 0.53
RTN 150515P00070000 P 05/15/15 70.0 0.57 0.72
RTN 150515P00075000 P 05/15/15 75.0 0.87 1.01
RTN 150515P00080000 P 05/15/15 80.0 1.36 1.47
RTN 150515P00085000 P 05/15/15 85.0 2.01 2.22
RTN 150515P00090000 P 05/15/15 90.0 3.25 3.40
RTN 150515P00092500 P 05/15/15 92.5 4.00 4.20
RTN 150515P00095000 P 05/15/15 95.0 4.95 5.15
RTN 150515P00097500 P 05/15/15 97.5 6.05 6.25
RTN 150515P00100000 P 05/15/15 100.0 7.30 7.55
RTN 150515P00105000 P 05/15/15 105.0 10.45 10.70
RTN 150515P00110000 P 05/15/15 110.0 14.25 14.50
RTN 150515P00115000 P 05/15/15 115.0 18.05 19.90
RTN 150515P00120000 P 05/15/15 120.0 22.60 24.70
RTN 150515P00125000 P 05/15/15 125.0 26.90 30.10
RTN 150515P00130000 P 05/15/15 130.0 31.80 34.80
RTN 150515P00135000 P 05/15/15 135.0 36.75 39.80
RTN 150515P00140000 P 05/15/15 140.0 41.70 44.80
RTN 150515P00145000 P 05/15/15 145.0 46.70 50.05
RTN 160115C00040000 C 01/15/16 40.0 55.70 59.40
RTN 160115C00045000 C 01/15/16 45.0 50.70 54.40
RTN 160115C00047500 C 01/15/16 47.5 48.20 51.90
RTN 160115C00050000 C 01/15/16 50.0 45.75 49.40
RTN 160115C00055000 C 01/15/16 55.0 41.35 44.40
RTN 160115C00060000 C 01/15/16 60.0 36.80 39.55
RTN 160115C00065000 C 01/15/16 65.0 32.00 34.70
RTN 160115C00067500 C 01/15/16 67.5 29.65 32.35
RTN 160115C00070000 C 01/15/16 70.0 27.30 30.00
RTN 160115C00072500 C 01/15/16 72.5 26.20 27.85
RTN 160115C00075000 C 01/15/16 75.0 22.95 25.70
RTN 160115C00077500 C 01/15/16 77.5 20.85 23.60
RTN 160115C00080000 C 01/15/16 80.0 18.80 21.60
RTN 160115C00082500 C 01/15/16 82.5 17.10 19.75
RTN 160115C00085000 C 01/15/16 85.0 15.90 16.55
RTN 160115C00087500 C 01/15/16 87.5 14.10 14.75
RTN 160115C00090000 C 01/15/16 90.0 12.75 13.10
RTN 160115C00092500 C 01/15/16 92.5 11.20 11.60
RTN 160115C00095000 C 01/15/16 95.0 9.80 10.15
RTN 160115C00097500 C 01/15/16 97.5 8.50 8.90
RTN 160115C00100000 C 01/15/16 100.0 7.30 7.65
RTN 160115C00105000 C 01/15/16 105.0 5.35 5.65
RTN 160115C00110000 C 01/15/16 110.0 3.85 4.10
RTN 160115C00115000 C 01/15/16 115.0 2.68 2.87
RTN 160115C00120000 C 01/15/16 120.0 1.83 1.96
RTN 160115C00125000 C 01/15/16 125.0 1.21 1.38
RTN 160115C00130000 C 01/15/16 130.0 0.77 0.99
RTN 160115C00135000 C 01/15/16 135.0 0.48 0.73
RTN 160115C00140000 C 01/15/16 140.0 0.28 0.54
RTN 160115C00145000 C 01/15/16 145.0 0.19 0.42
RTN 160115P00040000 P 01/15/16 40.0 0.25 0.46
RTN 160115P00045000 P 01/15/16 45.0 0.36 0.58
RTN 160115P00047500 P 01/15/16 47.5 0.41 0.67
RTN 160115P00050000 P 01/15/16 50.0 0.50 0.75
RTN 160115P00055000 P 01/15/16 55.0 0.71 0.97
RTN 160115P00060000 P 01/15/16 60.0 1.02 1.25
RTN 160115P00065000 P 01/15/16 65.0 1.44 1.65
RTN 160115P00067500 P 01/15/16 67.5 1.71 1.89
RTN 160115P00070000 P 01/15/16 70.0 2.02 2.18
RTN 160115P00072500 P 01/15/16 72.5 2.38 2.56
RTN 160115P00075000 P 01/15/16 75.0 2.80 2.97
RTN 160115P00077500 P 01/15/16 77.5 3.25 3.45
RTN 160115P00080000 P 01/15/16 80.0 3.80 4.00
RTN 160115P00082500 P 01/15/16 82.5 4.40 4.65
RTN 160115P00085000 P 01/15/16 85.0 5.10 5.35
RTN 160115P00087500 P 01/15/16 87.5 5.90 6.15
RTN 160115P00090000 P 01/15/16 90.0 6.80 7.05
RTN 160115P00092500 P 01/15/16 92.5 7.80 8.25
RTN 160115P00095000 P 01/15/16 95.0 8.95 9.35
RTN 160115P00097500 P 01/15/16 97.5 10.20 10.75
RTN 160115P00100000 P 01/15/16 100.0 11.50 12.00
RTN 160115P00105000 P 01/15/16 105.0 14.55 15.20
RTN 160115P00110000 P 01/15/16 110.0 17.95 18.65
RTN 160115P00115000 P 01/15/16 115.0 21.75 22.25
RTN 160115P00120000 P 01/15/16 120.0 24.75 27.40
RTN 160115P00125000 P 01/15/16 125.0 29.15 31.90
RTN 160115P00130000 P 01/15/16 130.0 33.75 36.80
RTN 160115P00135000 P 01/15/16 135.0 38.45 41.20
RTN 160115P00140000 P 01/15/16 140.0 43.25 46.35
RTN 160115P00145000 P 01/15/16 145.0 48.10 51.85
RTN 170120C00060000 C 01/20/17 60.0 36.00 39.65
RTN 170120C00065000 C 01/20/17 65.0 31.50 35.05
RTN 170120C00070000 C 01/20/17 70.0 28.00 31.05
RTN 170120C00075000 C 01/20/17 75.0 24.20 27.10
RTN 170120C00080000 C 01/20/17 80.0 20.75 23.55
RTN 170120C00085000 C 01/20/17 85.0 17.95 18.95
RTN 170120C00087500 C 01/20/17 87.5 16.35 17.35
RTN 170120C00090000 C 01/20/17 90.0 14.90 15.90
RTN 170120C00092500 C 01/20/17 92.5 13.55 14.55
RTN 170120C00095000 C 01/20/17 95.0 12.25 13.25
RTN 170120C00097500 C 01/20/17 97.5 11.40 12.05
RTN 170120C00100000 C 01/20/17 100.0 10.10 10.90
RTN 170120C00105000 C 01/20/17 105.0 7.95 8.90
RTN 170120C00110000 C 01/20/17 110.0 6.35 7.20
RTN 170120C00115000 C 01/20/17 115.0 5.05 5.80
RTN 170120C00120000 C 01/20/17 120.0 3.95 4.65
RTN 170120C00125000 C 01/20/17 125.0 3.10 3.75
RTN 170120C00130000 C 01/20/17 130.0 2.45 3.00
RTN 170120P00060000 P 01/20/17 60.0 2.36 2.70
RTN 170120P00065000 P 01/20/17 65.0 3.15 3.75
RTN 170120P00070000 P 01/20/17 70.0 4.15 4.70
RTN 170120P00075000 P 01/20/17 75.0 5.35 5.95
RTN 170120P00080000 P 01/20/17 80.0 6.85 7.45
RTN 170120P00085000 P 01/20/17 85.0 8.60 9.20
RTN 170120P00087500 P 01/20/17 87.5 9.55 10.20
RTN 170120P00090000 P 01/20/17 90.0 10.55 11.25
RTN 170120P00092500 P 01/20/17 92.5 11.70 12.40
RTN 170120P00095000 P 01/20/17 95.0 12.90 13.60
RTN 170120P00097500 P 01/20/17 97.5 14.20 14.85
RTN 170120P00100000 P 01/20/17 100.0 15.55 16.20
RTN 170120P00105000 P 01/20/17 105.0 18.55 19.35
RTN 170120P00110000 P 01/20/17 110.0 21.80 22.65
RTN 170120P00115000 P 01/20/17 115.0 25.40 26.20
RTN 170120P00120000 P 01/20/17 120.0 29.20 30.00
RTN 170120P00125000 P 01/20/17 125.0 32.20 34.90
RTN 170120P00130000 P 01/20/17 130.0 36.40 39.75

OPRA data is delayed 15 minutes.