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 (2016-03-11)Premium Content

Raytheon Co (RTN)
As of May 4 2016 2:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RTN 160520C00055000 C 05/20/16 55.0 69.05 71.80
RTN 160520C00060000 C 05/20/16 60.0 64.25 66.75
RTN 160520C00065000 C 05/20/16 65.0 59.05 62.40
RTN 160520C00070000 C 05/20/16 70.0 54.10 57.40
RTN 160520C00075000 C 05/20/16 75.0 49.05 52.40
RTN 160520C00080000 C 05/20/16 80.0 44.05 47.35
RTN 160520C00085000 C 05/20/16 85.0 39.00 42.55
RTN 160520C00090000 C 05/20/16 90.0 34.20 37.45
RTN 160520C00095000 C 05/20/16 95.0 28.95 32.45
RTN 160520C00097500 C 05/20/16 97.5 26.70 29.90
RTN 160520C00100000 C 05/20/16 100.0 25.20 26.50
RTN 160520C00105000 C 05/20/16 105.0 19.20 21.85
RTN 160520C00110000 C 05/20/16 110.0 15.25 16.50
RTN 160520C00115000 C 05/20/16 115.0 10.30 11.65
RTN 160520C00120000 C 05/20/16 120.0 5.70 6.60
RTN 160520C00125000 C 05/20/16 125.0 2.50 2.58
RTN 160520C00130000 C 05/20/16 130.0 0.49 0.52
RTN 160520C00135000 C 05/20/16 135.0 0.05 0.09
RTN 160520C00140000 C 05/20/16 140.0 0.00 0.08
RTN 160520C00145000 C 05/20/16 145.0 0.00 0.08
RTN 160520C00150000 C 05/20/16 150.0 0.00 0.08
RTN 160520C00155000 C 05/20/16 155.0 0.00 0.10
RTN 160520C00160000 C 05/20/16 160.0 0.00 0.10
RTN 160520P00055000 P 05/20/16 55.0 0.00 0.10
RTN 160520P00060000 P 05/20/16 60.0 0.00 0.10
RTN 160520P00065000 P 05/20/16 65.0 0.00 0.10
RTN 160520P00070000 P 05/20/16 70.0 0.00 0.02
RTN 160520P00075000 P 05/20/16 75.0 0.00 0.01
RTN 160520P00080000 P 05/20/16 80.0 0.00 0.01
RTN 160520P00085000 P 05/20/16 85.0 0.00 0.01
RTN 160520P00090000 P 05/20/16 90.0 0.00 0.01
RTN 160520P00095000 P 05/20/16 95.0 0.00 0.01
RTN 160520P00097500 P 05/20/16 97.5 0.00 0.02
RTN 160520P00100000 P 05/20/16 100.0 0.00 0.03
RTN 160520P00105000 P 05/20/16 105.0 0.01 0.04
RTN 160520P00110000 P 05/20/16 110.0 0.03 0.07
RTN 160520P00115000 P 05/20/16 115.0 0.12 0.15
RTN 160520P00120000 P 05/20/16 120.0 0.40 0.43
RTN 160520P00125000 P 05/20/16 125.0 1.50 1.53
RTN 160520P00130000 P 05/20/16 130.0 4.35 4.55
RTN 160520P00135000 P 05/20/16 135.0 8.55 9.90
RTN 160520P00140000 P 05/20/16 140.0 13.45 14.85
RTN 160520P00145000 P 05/20/16 145.0 17.50 20.95
RTN 160520P00150000 P 05/20/16 150.0 22.50 25.35
RTN 160520P00155000 P 05/20/16 155.0 27.50 30.80
RTN 160520P00160000 P 05/20/16 160.0 33.35 35.20
RTN 160617C00065000 C 06/17/16 65.0 60.00 61.80
RTN 160617C00070000 C 06/17/16 70.0 54.10 57.45
RTN 160617C00075000 C 06/17/16 75.0 49.25 52.45
RTN 160617C00080000 C 06/17/16 80.0 44.10 47.45
RTN 160617C00085000 C 06/17/16 85.0 39.10 42.50
RTN 160617C00090000 C 06/17/16 90.0 35.20 36.70
RTN 160617C00095000 C 06/17/16 95.0 29.20 31.70
RTN 160617C00100000 C 06/17/16 100.0 24.30 27.55
RTN 160617C00105000 C 06/17/16 105.0 20.40 21.80
RTN 160617C00110000 C 06/17/16 110.0 15.55 16.85
RTN 160617C00115000 C 06/17/16 115.0 10.90 12.20
RTN 160617C00120000 C 06/17/16 120.0 7.15 7.65
RTN 160617C00125000 C 06/17/16 125.0 3.75 3.90
RTN 160617C00130000 C 06/17/16 130.0 1.49 1.54
RTN 160617C00135000 C 06/17/16 135.0 0.41 0.47
RTN 160617C00140000 C 06/17/16 140.0 0.09 0.10
RTN 160617C00145000 C 06/17/16 145.0 0.00 0.06
RTN 160617C00150000 C 06/17/16 150.0 0.00 0.04
RTN 160617C00155000 C 06/17/16 155.0 0.00 0.03
RTN 160617C00160000 C 06/17/16 160.0 0.00 0.03
RTN 160617C00165000 C 06/17/16 165.0 0.00 0.03
RTN 160617C00170000 C 06/17/16 170.0 0.00 0.03
RTN 160617C00175000 C 06/17/16 175.0 0.00 0.03
RTN 160617C00180000 C 06/17/16 180.0 0.00 0.02
RTN 160617C00185000 C 06/17/16 185.0 0.00 0.02
RTN 160617P00065000 P 06/17/16 65.0 0.00 0.03
RTN 160617P00070000 P 06/17/16 70.0 0.00 0.03
RTN 160617P00075000 P 06/17/16 75.0 0.00 0.03
RTN 160617P00080000 P 06/17/16 80.0 0.00 0.03
RTN 160617P00085000 P 06/17/16 85.0 0.00 0.03
RTN 160617P00090000 P 06/17/16 90.0 0.01 0.07
RTN 160617P00095000 P 06/17/16 95.0 0.04 0.11
RTN 160617P00100000 P 06/17/16 100.0 0.08 0.11
RTN 160617P00105000 P 06/17/16 105.0 0.14 0.18
RTN 160617P00110000 P 06/17/16 110.0 0.27 0.31
RTN 160617P00115000 P 06/17/16 115.0 0.56 0.60
RTN 160617P00120000 P 06/17/16 120.0 1.23 1.29
RTN 160617P00125000 P 06/17/16 125.0 2.71 2.77
RTN 160617P00130000 P 06/17/16 130.0 5.25 5.50
RTN 160617P00135000 P 06/17/16 135.0 9.10 10.15
RTN 160617P00140000 P 06/17/16 140.0 13.40 14.90
RTN 160617P00145000 P 06/17/16 145.0 18.30 20.15
RTN 160617P00150000 P 06/17/16 150.0 22.70 25.45
RTN 160617P00155000 P 06/17/16 155.0 27.65 30.90
RTN 160617P00160000 P 06/17/16 160.0 32.65 35.90
RTN 160617P00165000 P 06/17/16 165.0 37.65 40.95
RTN 160617P00170000 P 06/17/16 170.0 42.65 45.90
RTN 160617P00175000 P 06/17/16 175.0 47.65 50.95
RTN 160617P00180000 P 06/17/16 180.0 52.65 55.95
RTN 160617P00185000 P 06/17/16 185.0 57.95 60.65
RTN 160819C00065000 C 08/19/16 65.0 59.65 62.10
RTN 160819C00070000 C 08/19/16 70.0 54.20 57.80
RTN 160819C00075000 C 08/19/16 75.0 49.25 52.55
RTN 160819C00080000 C 08/19/16 80.0 44.05 47.85
RTN 160819C00085000 C 08/19/16 85.0 39.30 42.80
RTN 160819C00090000 C 08/19/16 90.0 34.35 37.85
RTN 160819C00095000 C 08/19/16 95.0 29.25 32.75
RTN 160819C00100000 C 08/19/16 100.0 25.50 26.95
RTN 160819C00105000 C 08/19/16 105.0 20.70 22.15
RTN 160819C00110000 C 08/19/16 110.0 16.70 17.40
RTN 160819C00115000 C 08/19/16 115.0 12.45 13.00
RTN 160819C00120000 C 08/19/16 120.0 8.50 8.90
RTN 160819C00125000 C 08/19/16 125.0 5.30 5.55
RTN 160819C00130000 C 08/19/16 130.0 2.98 3.15
RTN 160819C00135000 C 08/19/16 135.0 1.46 1.57
RTN 160819C00140000 C 08/19/16 140.0 0.62 0.72
RTN 160819C00145000 C 08/19/16 145.0 0.23 0.32
RTN 160819C00150000 C 08/19/16 150.0 0.08 0.17
RTN 160819C00155000 C 08/19/16 155.0 0.02 0.11
RTN 160819C00160000 C 08/19/16 160.0 0.00 0.06
RTN 160819C00165000 C 08/19/16 165.0 0.00 0.04
RTN 160819C00170000 C 08/19/16 170.0 0.00 0.03
RTN 160819C00175000 C 08/19/16 175.0 0.00 0.03
RTN 160819C00180000 C 08/19/16 180.0 0.00 0.03
RTN 160819C00185000 C 08/19/16 185.0 0.00 0.03
RTN 160819C00190000 C 08/19/16 190.0 0.00 0.03
RTN 160819P00065000 P 08/19/16 65.0 0.01 0.08
RTN 160819P00070000 P 08/19/16 70.0 0.02 0.09
RTN 160819P00075000 P 08/19/16 75.0 0.04 0.12
RTN 160819P00080000 P 08/19/16 80.0 0.07 0.17
RTN 160819P00085000 P 08/19/16 85.0 0.11 0.18
RTN 160819P00090000 P 08/19/16 90.0 0.17 0.26
RTN 160819P00095000 P 08/19/16 95.0 0.27 0.40
RTN 160819P00100000 P 08/19/16 100.0 0.44 0.56
RTN 160819P00105000 P 08/19/16 105.0 0.72 0.84
RTN 160819P00110000 P 08/19/16 110.0 1.14 1.23
RTN 160819P00115000 P 08/19/16 115.0 1.86 1.99
RTN 160819P00120000 P 08/19/16 120.0 3.00 3.15
RTN 160819P00125000 P 08/19/16 125.0 4.85 5.05
RTN 160819P00130000 P 08/19/16 130.0 7.45 7.65
RTN 160819P00135000 P 08/19/16 135.0 10.90 11.15
RTN 160819P00140000 P 08/19/16 140.0 14.75 15.75
RTN 160819P00145000 P 08/19/16 145.0 19.25 20.70
RTN 160819P00150000 P 08/19/16 150.0 23.00 26.45
RTN 160819P00155000 P 08/19/16 155.0 27.95 31.40
RTN 160819P00160000 P 08/19/16 160.0 32.90 36.45
RTN 160819P00165000 P 08/19/16 165.0 37.90 41.45
RTN 160819P00170000 P 08/19/16 170.0 42.90 46.35
RTN 160819P00175000 P 08/19/16 175.0 47.90 51.55
RTN 160819P00180000 P 08/19/16 180.0 52.90 56.35
RTN 160819P00185000 P 08/19/16 185.0 57.85 61.35
RTN 160819P00190000 P 08/19/16 190.0 62.85 66.40
RTN 161118C00065000 C 11/18/16 65.0 60.05 62.15
RTN 161118C00070000 C 11/18/16 70.0 54.60 57.05
RTN 161118C00075000 C 11/18/16 75.0 49.30 52.85
RTN 161118C00080000 C 11/18/16 80.0 44.30 47.15
RTN 161118C00085000 C 11/18/16 85.0 39.40 42.15
RTN 161118C00090000 C 11/18/16 90.0 34.40 37.80
RTN 161118C00095000 C 11/18/16 95.0 30.50 32.30
RTN 161118C00100000 C 11/18/16 100.0 25.50 28.50
RTN 161118C00105000 C 11/18/16 105.0 21.25 22.95
RTN 161118C00110000 C 11/18/16 110.0 17.10 19.70
RTN 161118C00115000 C 11/18/16 115.0 12.05 14.50
RTN 161118C00120000 C 11/18/16 120.0 10.20 10.45
RTN 161118C00125000 C 11/18/16 125.0 7.15 7.35
RTN 161118C00130000 C 11/18/16 130.0 4.70 4.90
RTN 161118C00135000 C 11/18/16 135.0 2.85 3.05
RTN 161118C00140000 C 11/18/16 140.0 1.59 1.80
RTN 161118C00145000 C 11/18/16 145.0 0.82 0.99
RTN 161118C00150000 C 11/18/16 150.0 0.42 0.53
RTN 161118C00155000 C 11/18/16 155.0 0.19 0.28
RTN 161118C00160000 C 11/18/16 160.0 0.07 0.15
RTN 161118C00165000 C 11/18/16 165.0 0.01 0.11
RTN 161118C00170000 C 11/18/16 170.0 0.00 0.08
RTN 161118C00175000 C 11/18/16 175.0 0.00 0.06
RTN 161118C00180000 C 11/18/16 180.0 0.00 0.04
RTN 161118C00185000 C 11/18/16 185.0 0.00 0.04
RTN 161118P00065000 P 11/18/16 65.0 0.11 0.22
RTN 161118P00070000 P 11/18/16 70.0 0.17 0.29
RTN 161118P00075000 P 11/18/16 75.0 0.24 0.36
RTN 161118P00080000 P 11/18/16 80.0 0.34 0.47
RTN 161118P00085000 P 11/18/16 85.0 0.47 0.61
RTN 161118P00090000 P 11/18/16 90.0 0.65 0.80
RTN 161118P00095000 P 11/18/16 95.0 0.91 1.06
RTN 161118P00100000 P 11/18/16 100.0 1.29 1.44
RTN 161118P00105000 P 11/18/16 105.0 1.82 1.95
RTN 161118P00110000 P 11/18/16 110.0 2.55 2.71
RTN 161118P00115000 P 11/18/16 115.0 3.60 3.80
RTN 161118P00120000 P 11/18/16 120.0 5.05 5.25
RTN 161118P00125000 P 11/18/16 125.0 7.05 7.25
RTN 161118P00130000 P 11/18/16 130.0 9.60 9.90
RTN 161118P00135000 P 11/18/16 135.0 12.75 13.10
RTN 161118P00140000 P 11/18/16 140.0 16.30 16.85
RTN 161118P00145000 P 11/18/16 145.0 20.40 21.20
RTN 161118P00150000 P 11/18/16 150.0 24.70 26.45
RTN 161118P00155000 P 11/18/16 155.0 28.55 31.55
RTN 161118P00160000 P 11/18/16 160.0 33.40 36.60
RTN 161118P00165000 P 11/18/16 165.0 38.35 41.90
RTN 161118P00170000 P 11/18/16 170.0 43.30 46.60
RTN 161118P00175000 P 11/18/16 175.0 48.20 51.85
RTN 161118P00180000 P 11/18/16 180.0 53.25 56.90
RTN 161118P00185000 P 11/18/16 185.0 58.25 61.70
RTN 170120C00050000 C 01/20/17 50.0 74.00 76.80
RTN 170120C00055000 C 01/20/17 55.0 69.10 72.85
RTN 170120C00060000 C 01/20/17 60.0 64.05 67.80
RTN 170120C00065000 C 01/20/17 65.0 59.05 62.85
RTN 170120C00070000 C 01/20/17 70.0 54.10 57.65
RTN 170120C00075000 C 01/20/17 75.0 50.00 52.95
RTN 170120C00080000 C 01/20/17 80.0 45.00 47.90
RTN 170120C00085000 C 01/20/17 85.0 40.25 41.95
RTN 170120C00087500 C 01/20/17 87.5 37.50 39.60
RTN 170120C00090000 C 01/20/17 90.0 35.40 37.10
RTN 170120C00092500 C 01/20/17 92.5 33.05 34.90
RTN 170120C00095000 C 01/20/17 95.0 30.70 32.35
RTN 170120C00097500 C 01/20/17 97.5 28.35 29.95
RTN 170120C00100000 C 01/20/17 100.0 26.05 27.55
RTN 170120C00105000 C 01/20/17 105.0 21.65 23.05
RTN 170120C00110000 C 01/20/17 110.0 18.35 18.75
RTN 170120C00115000 C 01/20/17 115.0 14.45 14.85
RTN 170120C00120000 C 01/20/17 120.0 11.15 11.35
RTN 170120C00125000 C 01/20/17 125.0 8.20 8.35
RTN 170120C00130000 C 01/20/17 130.0 5.75 5.90
RTN 170120C00135000 C 01/20/17 135.0 3.80 3.95
RTN 170120C00140000 C 01/20/17 140.0 2.38 2.51
RTN 170120C00145000 C 01/20/17 145.0 1.41 1.52
RTN 170120C00150000 C 01/20/17 150.0 0.80 0.89
RTN 170120C00155000 C 01/20/17 155.0 0.43 0.52
RTN 170120C00160000 C 01/20/17 160.0 0.22 0.31
RTN 170120C00165000 C 01/20/17 165.0 0.10 0.18
RTN 170120C00170000 C 01/20/17 170.0 0.03 0.10
RTN 170120P00050000 P 01/20/17 50.0 0.09 0.16
RTN 170120P00055000 P 01/20/17 55.0 0.13 0.22
RTN 170120P00060000 P 01/20/17 60.0 0.19 0.29
RTN 170120P00065000 P 01/20/17 65.0 0.26 0.37
RTN 170120P00070000 P 01/20/17 70.0 0.35 0.45
RTN 170120P00075000 P 01/20/17 75.0 0.48 0.57
RTN 170120P00080000 P 01/20/17 80.0 0.64 0.73
RTN 170120P00085000 P 01/20/17 85.0 0.84 0.95
RTN 170120P00087500 P 01/20/17 87.5 0.97 1.07
RTN 170120P00090000 P 01/20/17 90.0 1.10 1.21
RTN 170120P00092500 P 01/20/17 92.5 1.27 1.39
RTN 170120P00095000 P 01/20/17 95.0 1.47 1.59
RTN 170120P00097500 P 01/20/17 97.5 1.70 1.82
RTN 170120P00100000 P 01/20/17 100.0 1.97 2.08
RTN 170120P00105000 P 01/20/17 105.0 2.65 2.75
RTN 170120P00110000 P 01/20/17 110.0 3.55 3.70
RTN 170120P00115000 P 01/20/17 115.0 4.80 4.95
RTN 170120P00120000 P 01/20/17 120.0 6.40 6.55
RTN 170120P00125000 P 01/20/17 125.0 8.50 8.60
RTN 170120P00130000 P 01/20/17 130.0 11.05 11.20
RTN 170120P00135000 P 01/20/17 135.0 14.15 14.35
RTN 170120P00140000 P 01/20/17 140.0 17.75 18.05
RTN 170120P00145000 P 01/20/17 145.0 21.50 22.15
RTN 170120P00150000 P 01/20/17 150.0 25.85 26.70
RTN 170120P00155000 P 01/20/17 155.0 29.60 31.95
RTN 170120P00160000 P 01/20/17 160.0 33.85 37.45
RTN 170120P00165000 P 01/20/17 165.0 38.75 42.45
RTN 170120P00170000 P 01/20/17 170.0 44.70 46.50
RTN 180119C00060000 C 01/19/18 60.0 64.65 67.15
RTN 180119C00065000 C 01/19/18 65.0 58.80 63.30
RTN 180119C00070000 C 01/19/18 70.0 55.00 57.45
RTN 180119C00075000 C 01/19/18 75.0 49.10 53.45
RTN 180119C00080000 C 01/19/18 80.0 44.35 48.50
RTN 180119C00085000 C 01/19/18 85.0 40.30 42.60
RTN 180119C00090000 C 01/19/18 90.0 35.80 38.10
RTN 180119C00095000 C 01/19/18 95.0 31.50 33.45
RTN 180119C00100000 C 01/19/18 100.0 28.65 29.35
RTN 180119C00105000 C 01/19/18 105.0 24.75 25.55
RTN 180119C00110000 C 01/19/18 110.0 21.15 21.95
RTN 180119C00115000 C 01/19/18 115.0 17.80 18.65
RTN 180119C00120000 C 01/19/18 120.0 14.80 15.60
RTN 180119C00125000 C 01/19/18 125.0 12.10 12.70
RTN 180119C00130000 C 01/19/18 130.0 9.75 10.05
RTN 180119C00135000 C 01/19/18 135.0 7.70 8.10
RTN 180119C00140000 C 01/19/18 140.0 6.05 6.65
RTN 180119C00145000 C 01/19/18 145.0 4.65 5.15
RTN 180119C00150000 C 01/19/18 150.0 3.50 3.90
RTN 180119C00155000 C 01/19/18 155.0 2.63 3.05
RTN 180119C00160000 C 01/19/18 160.0 1.92 2.25
RTN 180119C00165000 C 01/19/18 165.0 1.40 1.68
RTN 180119C00170000 C 01/19/18 170.0 0.97 1.26
RTN 180119C00175000 C 01/19/18 175.0 0.65 0.94
RTN 180119C00180000 C 01/19/18 180.0 0.39 0.70
RTN 180119C00185000 C 01/19/18 185.0 0.25 0.53
RTN 180119C00190000 C 01/19/18 190.0 0.12 0.41
RTN 180119P00060000 P 01/19/18 60.0 0.84 1.12
RTN 180119P00065000 P 01/19/18 65.0 1.09 1.37
RTN 180119P00070000 P 01/19/18 70.0 1.39 1.68
RTN 180119P00075000 P 01/19/18 75.0 1.75 2.04
RTN 180119P00080000 P 01/19/18 80.0 2.20 2.50
RTN 180119P00085000 P 01/19/18 85.0 2.75 3.10
RTN 180119P00090000 P 01/19/18 90.0 3.40 3.80
RTN 180119P00095000 P 01/19/18 95.0 4.25 4.65
RTN 180119P00100000 P 01/19/18 100.0 5.25 5.65
RTN 180119P00105000 P 01/19/18 105.0 6.50 6.90
RTN 180119P00110000 P 01/19/18 110.0 7.90 8.35
RTN 180119P00115000 P 01/19/18 115.0 9.60 10.00
RTN 180119P00120000 P 01/19/18 120.0 11.55 12.10
RTN 180119P00125000 P 01/19/18 125.0 13.80 14.55
RTN 180119P00130000 P 01/19/18 130.0 16.40 17.00
RTN 180119P00135000 P 01/19/18 135.0 19.35 20.20
RTN 180119P00140000 P 01/19/18 140.0 22.50 23.50
RTN 180119P00145000 P 01/19/18 145.0 26.05 27.10
RTN 180119P00150000 P 01/19/18 150.0 29.70 30.85
RTN 180119P00155000 P 01/19/18 155.0 33.65 34.90
RTN 180119P00160000 P 01/19/18 160.0 37.85 39.25
RTN 180119P00165000 P 01/19/18 165.0 42.15 43.80
RTN 180119P00170000 P 01/19/18 170.0 46.90 48.30
RTN 180119P00175000 P 01/19/18 175.0 50.10 54.50
RTN 180119P00180000 P 01/19/18 180.0 54.80 58.80
RTN 180119P00185000 P 01/19/18 185.0 59.30 63.95
RTN 180119P00190000 P 01/19/18 190.0 65.30 68.00

OPRA data is delayed 15 minutes.