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 (2015-06-12)Premium Content

Raytheon Co (RTN)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RTN 150717C00055000 C 07/17/15 55.0 39.85 42.95
RTN 150717C00060000 C 07/17/15 60.0 34.85 37.95
RTN 150717C00065000 C 07/17/15 65.0 30.40 32.95
RTN 150717C00070000 C 07/17/15 70.0 25.35 27.95
RTN 150717C00075000 C 07/17/15 75.0 20.40 22.95
RTN 150717C00080000 C 07/17/15 80.0 15.40 17.95
RTN 150717C00085000 C 07/17/15 85.0 10.50 12.45
RTN 150717C00087500 C 07/17/15 87.5 8.05 9.85
RTN 150717C00090000 C 07/17/15 90.0 5.65 7.40
RTN 150717C00092500 C 07/17/15 92.5 3.50 4.15
RTN 150717C00095000 C 07/17/15 95.0 1.69 1.77
RTN 150717C00097500 C 07/17/15 97.5 0.56 0.62
RTN 150717C00100000 C 07/17/15 100.0 0.14 0.16
RTN 150717C00105000 C 07/17/15 105.0 0.00 0.04
RTN 150717C00110000 C 07/17/15 110.0 0.00 0.03
RTN 150717C00115000 C 07/17/15 115.0 0.00 0.03
RTN 150717C00120000 C 07/17/15 120.0 0.00 0.03
RTN 150717C00125000 C 07/17/15 125.0 0.00 0.02
RTN 150717C00130000 C 07/17/15 130.0 0.00 0.02
RTN 150717C00135000 C 07/17/15 135.0 0.00 0.02
RTN 150717C00140000 C 07/17/15 140.0 0.00 0.02
RTN 150717C00145000 C 07/17/15 145.0 0.00 0.02
RTN 150717C00150000 C 07/17/15 150.0 0.00 0.02
RTN 150717C00155000 C 07/17/15 155.0 0.00 0.02
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 0.02
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 0.00 0.05
RTN 150717P00085000 P 07/17/15 85.0 0.02 0.07
RTN 150717P00087500 P 07/17/15 87.5 0.06 0.09
RTN 150717P00090000 P 07/17/15 90.0 0.15 0.18
RTN 150717P00092500 P 07/17/15 92.5 0.41 0.45
RTN 150717P00095000 P 07/17/15 95.0 1.07 1.12
RTN 150717P00097500 P 07/17/15 97.5 2.41 2.51
RTN 150717P00100000 P 07/17/15 100.0 3.30 4.65
RTN 150717P00105000 P 07/17/15 105.0 7.75 9.55
RTN 150717P00110000 P 07/17/15 110.0 12.60 14.55
RTN 150717P00115000 P 07/17/15 115.0 17.05 19.65
RTN 150717P00120000 P 07/17/15 120.0 22.05 24.65
RTN 150717P00125000 P 07/17/15 125.0 27.05 29.65
RTN 150717P00130000 P 07/17/15 130.0 32.05 34.65
RTN 150717P00135000 P 07/17/15 135.0 37.05 39.65
RTN 150717P00140000 P 07/17/15 140.0 42.05 44.65
RTN 150717P00145000 P 07/17/15 145.0 47.60 49.65
RTN 150717P00150000 P 07/17/15 150.0 52.05 54.85
RTN 150717P00155000 P 07/17/15 155.0 57.05 59.85
RTN 150717P00160000 P 07/17/15 160.0 62.05 64.85
RTN 150821C00080000 C 08/21/15 80.0 15.60 17.55
RTN 150821C00085000 C 08/21/15 85.0 10.80 12.60
RTN 150821C00087500 C 08/21/15 87.5 8.55 10.25
RTN 150821C00090000 C 08/21/15 90.0 6.50 7.25
RTN 150821C00092500 C 08/21/15 92.5 4.50 4.70
RTN 150821C00095000 C 08/21/15 95.0 2.97 3.10
RTN 150821C00097500 C 08/21/15 97.5 1.75 1.83
RTN 150821C00100000 C 08/21/15 100.0 0.91 0.98
RTN 150821C00105000 C 08/21/15 105.0 0.19 0.28
RTN 150821C00110000 C 08/21/15 110.0 0.04 0.10
RTN 150821C00115000 C 08/21/15 115.0 0.00 0.05
RTN 150821C00120000 C 08/21/15 120.0 0.00 0.04
RTN 150821C00125000 C 08/21/15 125.0 0.01 0.03
RTN 150821C00130000 C 08/21/15 130.0 0.00 0.03
RTN 150821C00135000 C 08/21/15 135.0 0.00 0.03
RTN 150821C00140000 C 08/21/15 140.0 0.00 0.03
RTN 150821C00145000 C 08/21/15 145.0 0.00 0.03
RTN 150821C00150000 C 08/21/15 150.0 0.00 0.03
RTN 150821P00080000 P 08/21/15 80.0 0.11 0.16
RTN 150821P00085000 P 08/21/15 85.0 0.32 0.36
RTN 150821P00087500 P 08/21/15 87.5 0.53 0.57
RTN 150821P00090000 P 08/21/15 90.0 0.85 0.93
RTN 150821P00092500 P 08/21/15 92.5 1.45 1.48
RTN 150821P00095000 P 08/21/15 95.0 2.33 2.36
RTN 150821P00097500 P 08/21/15 97.5 3.50 3.65
RTN 150821P00100000 P 08/21/15 100.0 5.15 5.35
RTN 150821P00105000 P 08/21/15 105.0 8.00 9.70
RTN 150821P00110000 P 08/21/15 110.0 12.75 14.60
RTN 150821P00115000 P 08/21/15 115.0 17.65 19.55
RTN 150821P00120000 P 08/21/15 120.0 22.45 24.70
RTN 150821P00125000 P 08/21/15 125.0 27.00 29.65
RTN 150821P00130000 P 08/21/15 130.0 32.00 34.65
RTN 150821P00135000 P 08/21/15 135.0 37.00 39.65
RTN 150821P00140000 P 08/21/15 140.0 42.00 44.65
RTN 150821P00145000 P 08/21/15 145.0 47.05 49.65
RTN 150821P00150000 P 08/21/15 150.0 52.05 54.65
RTN 151120C00060000 C 11/20/15 60.0 35.20 38.10
RTN 151120C00065000 C 11/20/15 65.0 30.50 33.15
RTN 151120C00070000 C 11/20/15 70.0 25.55 28.25
RTN 151120C00075000 C 11/20/15 75.0 20.60 23.35
RTN 151120C00080000 C 11/20/15 80.0 16.10 17.85
RTN 151120C00085000 C 11/20/15 85.0 11.65 13.30
RTN 151120C00087500 C 11/20/15 87.5 9.45 10.85
RTN 151120C00090000 C 11/20/15 90.0 7.70 7.90
RTN 151120C00092500 C 11/20/15 92.5 6.00 6.15
RTN 151120C00095000 C 11/20/15 95.0 4.50 4.65
RTN 151120C00097500 C 11/20/15 97.5 3.25 3.40
RTN 151120C00100000 C 11/20/15 100.0 2.29 2.41
RTN 151120C00105000 C 11/20/15 105.0 1.02 1.09
RTN 151120C00110000 C 11/20/15 110.0 0.39 0.51
RTN 151120C00115000 C 11/20/15 115.0 0.14 0.24
RTN 151120C00120000 C 11/20/15 120.0 0.06 0.14
RTN 151120C00125000 C 11/20/15 125.0 0.02 0.08
RTN 151120C00130000 C 11/20/15 130.0 0.00 0.05
RTN 151120C00135000 C 11/20/15 135.0 0.00 0.05
RTN 151120C00140000 C 11/20/15 140.0 0.00 0.04
RTN 151120C00145000 C 11/20/15 145.0 0.00 0.04
RTN 151120C00150000 C 11/20/15 150.0 0.00 0.04
RTN 151120C00155000 C 11/20/15 155.0 0.00 0.03
RTN 151120C00160000 C 11/20/15 160.0 0.00 0.03
RTN 151120C00165000 C 11/20/15 165.0 0.00 0.03
RTN 151120P00060000 P 11/20/15 60.0 0.08 0.15
RTN 151120P00065000 P 11/20/15 65.0 0.14 0.20
RTN 151120P00070000 P 11/20/15 70.0 0.23 0.30
RTN 151120P00075000 P 11/20/15 75.0 0.40 0.46
RTN 151120P00080000 P 11/20/15 80.0 0.72 0.78
RTN 151120P00085000 P 11/20/15 85.0 1.32 1.40
RTN 151120P00087500 P 11/20/15 87.5 1.79 1.86
RTN 151120P00090000 P 11/20/15 90.0 2.42 2.52
RTN 151120P00092500 P 11/20/15 92.5 3.20 3.35
RTN 151120P00095000 P 11/20/15 95.0 4.25 4.45
RTN 151120P00097500 P 11/20/15 97.5 5.55 5.75
RTN 151120P00100000 P 11/20/15 100.0 7.05 7.30
RTN 151120P00105000 P 11/20/15 105.0 10.15 11.05
RTN 151120P00110000 P 11/20/15 110.0 13.70 15.55
RTN 151120P00115000 P 11/20/15 115.0 18.00 20.30
RTN 151120P00120000 P 11/20/15 120.0 22.60 25.25
RTN 151120P00125000 P 11/20/15 125.0 27.55 30.20
RTN 151120P00130000 P 11/20/15 130.0 32.50 35.20
RTN 151120P00135000 P 11/20/15 135.0 37.85 40.35
RTN 151120P00140000 P 11/20/15 140.0 42.45 45.30
RTN 151120P00145000 P 11/20/15 145.0 47.40 50.35
RTN 151120P00150000 P 11/20/15 150.0 52.45 55.15
RTN 151120P00155000 P 11/20/15 155.0 57.40 60.15
RTN 151120P00160000 P 11/20/15 160.0 62.45 65.15
RTN 151120P00165000 P 11/20/15 165.0 67.40 70.15
RTN 160115C00040000 C 01/15/16 40.0 55.45 58.05
RTN 160115C00045000 C 01/15/16 45.0 50.45 53.05
RTN 160115C00047500 C 01/15/16 47.5 47.90 50.55
RTN 160115C00050000 C 01/15/16 50.0 45.40 48.05
RTN 160115C00055000 C 01/15/16 55.0 40.40 43.10
RTN 160115C00060000 C 01/15/16 60.0 35.45 38.10
RTN 160115C00065000 C 01/15/16 65.0 30.50 33.20
RTN 160115C00067500 C 01/15/16 67.5 28.05 30.75
RTN 160115C00070000 C 01/15/16 70.0 25.60 28.25
RTN 160115C00072500 C 01/15/16 72.5 23.30 25.50
RTN 160115C00075000 C 01/15/16 75.0 20.90 22.80
RTN 160115C00077500 C 01/15/16 77.5 18.05 20.45
RTN 160115C00080000 C 01/15/16 80.0 16.35 18.10
RTN 160115C00082500 C 01/15/16 82.5 14.10 15.85
RTN 160115C00085000 C 01/15/16 85.0 12.00 13.40
RTN 160115C00087500 C 01/15/16 87.5 10.05 11.35
RTN 160115C00090000 C 01/15/16 90.0 8.30 8.50
RTN 160115C00092500 C 01/15/16 92.5 6.65 6.85
RTN 160115C00095000 C 01/15/16 95.0 5.20 5.40
RTN 160115C00097500 C 01/15/16 97.5 3.95 4.15
RTN 160115C00100000 C 01/15/16 100.0 3.00 3.15
RTN 160115C00105000 C 01/15/16 105.0 1.58 1.67
RTN 160115C00110000 C 01/15/16 110.0 0.73 0.84
RTN 160115C00115000 C 01/15/16 115.0 0.37 0.46
RTN 160115C00120000 C 01/15/16 120.0 0.17 0.27
RTN 160115C00125000 C 01/15/16 125.0 0.08 0.15
RTN 160115C00130000 C 01/15/16 130.0 0.02 0.09
RTN 160115C00135000 C 01/15/16 135.0 0.01 0.06
RTN 160115C00140000 C 01/15/16 140.0 0.00 0.05
RTN 160115C00145000 C 01/15/16 145.0 0.00 0.05
RTN 160115P00040000 P 01/15/16 40.0 0.02 0.07
RTN 160115P00045000 P 01/15/16 45.0 0.05 0.09
RTN 160115P00047500 P 01/15/16 47.5 0.06 0.10
RTN 160115P00050000 P 01/15/16 50.0 0.08 0.13
RTN 160115P00055000 P 01/15/16 55.0 0.12 0.20
RTN 160115P00060000 P 01/15/16 60.0 0.19 0.27
RTN 160115P00065000 P 01/15/16 65.0 0.29 0.38
RTN 160115P00067500 P 01/15/16 67.5 0.38 0.44
RTN 160115P00070000 P 01/15/16 70.0 0.45 0.52
RTN 160115P00072500 P 01/15/16 72.5 0.56 0.63
RTN 160115P00075000 P 01/15/16 75.0 0.74 0.78
RTN 160115P00077500 P 01/15/16 77.5 0.94 1.00
RTN 160115P00080000 P 01/15/16 80.0 1.21 1.27
RTN 160115P00082500 P 01/15/16 82.5 1.56 1.64
RTN 160115P00085000 P 01/15/16 85.0 2.02 2.10
RTN 160115P00087500 P 01/15/16 87.5 2.60 2.68
RTN 160115P00090000 P 01/15/16 90.0 3.30 3.45
RTN 160115P00092500 P 01/15/16 92.5 4.20 4.40
RTN 160115P00095000 P 01/15/16 95.0 5.35 5.50
RTN 160115P00097500 P 01/15/16 97.5 6.65 6.85
RTN 160115P00100000 P 01/15/16 100.0 8.15 8.30
RTN 160115P00105000 P 01/15/16 105.0 11.75 11.95
RTN 160115P00110000 P 01/15/16 110.0 14.55 16.35
RTN 160115P00115000 P 01/15/16 115.0 19.00 20.85
RTN 160115P00120000 P 01/15/16 120.0 23.15 25.80
RTN 160115P00125000 P 01/15/16 125.0 28.05 30.75
RTN 160115P00130000 P 01/15/16 130.0 33.00 35.65
RTN 160115P00135000 P 01/15/16 135.0 37.95 40.65
RTN 160115P00140000 P 01/15/16 140.0 42.95 45.60
RTN 160115P00145000 P 01/15/16 145.0 47.95 50.60
RTN 160219C00055000 C 02/19/16 55.0 39.95 43.10
RTN 160219C00060000 C 02/19/16 60.0 35.00 38.15
RTN 160219C00065000 C 02/19/16 65.0 30.10 33.20
RTN 160219C00070000 C 02/19/16 70.0 25.25 28.35
RTN 160219C00075000 C 02/19/16 75.0 20.90 22.95
RTN 160219C00080000 C 02/19/16 80.0 16.50 18.20
RTN 160219C00085000 C 02/19/16 85.0 12.15 13.90
RTN 160219C00087500 C 02/19/16 87.5 10.25 10.95
RTN 160219C00090000 C 02/19/16 90.0 8.65 8.90
RTN 160219C00092500 C 02/19/16 92.5 7.05 7.30
RTN 160219C00095000 C 02/19/16 95.0 5.65 5.85
RTN 160219C00097500 C 02/19/16 97.5 4.45 4.60
RTN 160219C00100000 C 02/19/16 100.0 3.40 3.60
RTN 160219C00105000 C 02/19/16 105.0 1.92 2.05
RTN 160219C00110000 C 02/19/16 110.0 1.01 1.11
RTN 160219C00115000 C 02/19/16 115.0 0.51 0.63
RTN 160219C00120000 C 02/19/16 120.0 0.25 0.39
RTN 160219C00125000 C 02/19/16 125.0 0.12 0.23
RTN 160219C00130000 C 02/19/16 130.0 0.05 0.14
RTN 160219C00135000 C 02/19/16 135.0 0.02 0.09
RTN 160219C00140000 C 02/19/16 140.0 0.01 0.06
RTN 160219C00145000 C 02/19/16 145.0 0.00 0.05
RTN 160219C00150000 C 02/19/16 150.0 0.00 0.05
RTN 160219P00055000 P 02/19/16 55.0 0.15 0.25
RTN 160219P00060000 P 02/19/16 60.0 0.24 0.36
RTN 160219P00065000 P 02/19/16 65.0 0.38 0.51
RTN 160219P00070000 P 02/19/16 70.0 0.59 0.69
RTN 160219P00075000 P 02/19/16 75.0 0.94 1.00
RTN 160219P00080000 P 02/19/16 80.0 1.50 1.58
RTN 160219P00085000 P 02/19/16 85.0 2.40 2.50
RTN 160219P00087500 P 02/19/16 87.5 3.00 3.15
RTN 160219P00090000 P 02/19/16 90.0 3.80 3.95
RTN 160219P00092500 P 02/19/16 92.5 4.70 4.90
RTN 160219P00095000 P 02/19/16 95.0 5.85 6.05
RTN 160219P00097500 P 02/19/16 97.5 7.15 7.35
RTN 160219P00100000 P 02/19/16 100.0 8.60 8.85
RTN 160219P00105000 P 02/19/16 105.0 12.10 12.40
RTN 160219P00110000 P 02/19/16 110.0 14.85 16.50
RTN 160219P00115000 P 02/19/16 115.0 19.20 21.00
RTN 160219P00120000 P 02/19/16 120.0 23.65 25.85
RTN 160219P00125000 P 02/19/16 125.0 28.10 31.20
RTN 160219P00130000 P 02/19/16 130.0 33.05 36.15
RTN 160219P00135000 P 02/19/16 135.0 38.00 41.10
RTN 160219P00140000 P 02/19/16 140.0 42.95 46.45
RTN 160219P00145000 P 02/19/16 145.0 47.95 51.20
RTN 160219P00150000 P 02/19/16 150.0 52.90 56.35
RTN 170120C00050000 C 01/20/17 50.0 44.60 48.10
RTN 170120C00055000 C 01/20/17 55.0 39.65 43.15
RTN 170120C00060000 C 01/20/17 60.0 34.75 38.25
RTN 170120C00065000 C 01/20/17 65.0 30.00 33.45
RTN 170120C00070000 C 01/20/17 70.0 26.25 28.25
RTN 170120C00075000 C 01/20/17 75.0 22.00 23.85
RTN 170120C00080000 C 01/20/17 80.0 18.05 20.00
RTN 170120C00085000 C 01/20/17 85.0 14.55 15.25
RTN 170120C00087500 C 01/20/17 87.5 12.95 13.35
RTN 170120C00090000 C 01/20/17 90.0 11.45 11.80
RTN 170120C00092500 C 01/20/17 92.5 10.05 10.40
RTN 170120C00095000 C 01/20/17 95.0 8.80 9.15
RTN 170120C00097500 C 01/20/17 97.5 7.65 7.95
RTN 170120C00100000 C 01/20/17 100.0 6.60 6.95
RTN 170120C00105000 C 01/20/17 105.0 4.85 5.15
RTN 170120C00110000 C 01/20/17 110.0 3.45 3.75
RTN 170120C00115000 C 01/20/17 115.0 2.43 2.70
RTN 170120C00120000 C 01/20/17 120.0 1.70 1.91
RTN 170120C00125000 C 01/20/17 125.0 1.20 1.38
RTN 170120C00130000 C 01/20/17 130.0 0.79 0.99
RTN 170120C00135000 C 01/20/17 135.0 0.53 0.75
RTN 170120C00140000 C 01/20/17 140.0 0.35 0.59
RTN 170120C00145000 C 01/20/17 145.0 0.23 0.44
RTN 170120C00150000 C 01/20/17 150.0 0.15 0.34
RTN 170120P00050000 P 01/20/17 50.0 0.63 0.86
RTN 170120P00055000 P 01/20/17 55.0 0.90 1.12
RTN 170120P00060000 P 01/20/17 60.0 1.26 1.46
RTN 170120P00065000 P 01/20/17 65.0 1.75 1.93
RTN 170120P00070000 P 01/20/17 70.0 2.41 2.69
RTN 170120P00075000 P 01/20/17 75.0 3.30 3.55
RTN 170120P00080000 P 01/20/17 80.0 4.50 4.80
RTN 170120P00085000 P 01/20/17 85.0 6.00 6.35
RTN 170120P00087500 P 01/20/17 87.5 6.90 7.25
RTN 170120P00090000 P 01/20/17 90.0 7.95 8.15
RTN 170120P00092500 P 01/20/17 92.5 9.05 9.45
RTN 170120P00095000 P 01/20/17 95.0 10.40 10.70
RTN 170120P00097500 P 01/20/17 97.5 11.65 12.05
RTN 170120P00100000 P 01/20/17 100.0 13.10 13.55
RTN 170120P00105000 P 01/20/17 105.0 16.30 16.80
RTN 170120P00110000 P 01/20/17 110.0 19.95 20.45
RTN 170120P00115000 P 01/20/17 115.0 23.20 24.80
RTN 170120P00120000 P 01/20/17 120.0 26.30 28.75
RTN 170120P00125000 P 01/20/17 125.0 30.60 33.10
RTN 170120P00130000 P 01/20/17 130.0 35.10 38.55
RTN 170120P00135000 P 01/20/17 135.0 39.75 43.15
RTN 170120P00140000 P 01/20/17 140.0 44.35 47.85
RTN 170120P00145000 P 01/20/17 145.0 49.15 52.60
RTN 170120P00150000 P 01/20/17 150.0 54.00 57.45

OPRA data is delayed 15 minutes.