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 (2016-12-09)Premium Content

Raytheon Co (RTN)
As of Feb 24 2017 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RTN 170317C00075000 C 03/17/17 75.0 76.60 80.20
RTN 170317C00080000 C 03/17/17 80.0 71.55 75.35
RTN 170317C00085000 C 03/17/17 85.0 66.55 70.35
RTN 170317C00090000 C 03/17/17 90.0 61.55 65.35
RTN 170317C00095000 C 03/17/17 95.0 56.55 60.35
RTN 170317C00100000 C 03/17/17 100.0 51.95 55.30
RTN 170317C00105000 C 03/17/17 105.0 46.55 50.40
RTN 170317C00110000 C 03/17/17 110.0 41.60 45.50
RTN 170317C00115000 C 03/17/17 115.0 36.70 40.50
RTN 170317C00120000 C 03/17/17 120.0 31.60 35.35
RTN 170317C00125000 C 03/17/17 125.0 26.60 30.30
RTN 170317C00130000 C 03/17/17 130.0 22.50 25.15
RTN 170317C00135000 C 03/17/17 135.0 17.00 19.30
RTN 170317C00140000 C 03/17/17 140.0 13.05 14.50
RTN 170317C00145000 C 03/17/17 145.0 8.70 9.05
RTN 170317C00150000 C 03/17/17 150.0 4.35 4.65
RTN 170317C00155000 C 03/17/17 155.0 1.47 1.52
RTN 170317C00160000 C 03/17/17 160.0 0.27 0.32
RTN 170317C00165000 C 03/17/17 165.0 0.01 0.12
RTN 170317C00170000 C 03/17/17 170.0 0.00 0.09
RTN 170317C00175000 C 03/17/17 175.0 0.00 0.09
RTN 170317C00180000 C 03/17/17 180.0 0.00 0.10
RTN 170317C00185000 C 03/17/17 185.0 0.00 0.10
RTN 170317C00190000 C 03/17/17 190.0 0.00 0.09
RTN 170317C00195000 C 03/17/17 195.0 0.00 0.10
RTN 170317C00200000 C 03/17/17 200.0 0.00 0.09
RTN 170317C00210000 C 03/17/17 210.0 0.00 0.09
RTN 170317C00220000 C 03/17/17 220.0 0.00 0.09
RTN 170317P00075000 P 03/17/17 75.0 0.00 0.09
RTN 170317P00080000 P 03/17/17 80.0 0.00 0.09
RTN 170317P00085000 P 03/17/17 85.0 0.00 0.09
RTN 170317P00090000 P 03/17/17 90.0 0.00 0.09
RTN 170317P00095000 P 03/17/17 95.0 0.00 0.09
RTN 170317P00100000 P 03/17/17 100.0 0.00 0.09
RTN 170317P00105000 P 03/17/17 105.0 0.00 0.09
RTN 170317P00110000 P 03/17/17 110.0 0.00 0.09
RTN 170317P00115000 P 03/17/17 115.0 0.00 0.08
RTN 170317P00120000 P 03/17/17 120.0 0.00 0.09
RTN 170317P00125000 P 03/17/17 125.0 0.00 0.10
RTN 170317P00130000 P 03/17/17 130.0 0.00 0.07
RTN 170317P00135000 P 03/17/17 135.0 0.00 0.09
RTN 170317P00140000 P 03/17/17 140.0 0.07 0.15
RTN 170317P00145000 P 03/17/17 145.0 0.24 0.29
RTN 170317P00150000 P 03/17/17 150.0 0.89 1.00
RTN 170317P00155000 P 03/17/17 155.0 2.82 2.97
RTN 170317P00160000 P 03/17/17 160.0 6.45 7.95
RTN 170317P00165000 P 03/17/17 165.0 10.85 12.15
RTN 170317P00170000 P 03/17/17 170.0 15.50 17.10
RTN 170317P00175000 P 03/17/17 175.0 20.00 22.15
RTN 170317P00180000 P 03/17/17 180.0 25.00 28.45
RTN 170317P00185000 P 03/17/17 185.0 30.00 33.50
RTN 170317P00190000 P 03/17/17 190.0 35.05 38.45
RTN 170317P00195000 P 03/17/17 195.0 40.00 43.50
RTN 170317P00200000 P 03/17/17 200.0 45.00 48.50
RTN 170317P00210000 P 03/17/17 210.0 55.05 58.45
RTN 170317P00220000 P 03/17/17 220.0 65.05 68.45
RTN 170421C00080000 C 04/21/17 80.0 71.95 75.40
RTN 170421C00085000 C 04/21/17 85.0 67.05 70.35
RTN 170421C00090000 C 04/21/17 90.0 61.95 65.45
RTN 170421C00095000 C 04/21/17 95.0 56.95 60.45
RTN 170421C00100000 C 04/21/17 100.0 52.05 55.55
RTN 170421C00105000 C 04/21/17 105.0 47.05 50.45
RTN 170421C00110000 C 04/21/17 110.0 41.95 45.45
RTN 170421C00115000 C 04/21/17 115.0 37.10 40.35
RTN 170421C00120000 C 04/21/17 120.0 32.15 34.50
RTN 170421C00125000 C 04/21/17 125.0 27.35 29.60
RTN 170421C00130000 C 04/21/17 130.0 22.35 25.55
RTN 170421C00135000 C 04/21/17 135.0 18.20 19.55
RTN 170421C00140000 C 04/21/17 140.0 13.90 14.30
RTN 170421C00145000 C 04/21/17 145.0 9.10 9.70
RTN 170421C00150000 C 04/21/17 150.0 5.55 5.75
RTN 170421C00155000 C 04/21/17 155.0 2.73 2.85
RTN 170421C00160000 C 04/21/17 160.0 1.06 1.14
RTN 170421C00165000 C 04/21/17 165.0 0.34 0.41
RTN 170421C00170000 C 04/21/17 170.0 0.10 0.20
RTN 170421C00175000 C 04/21/17 175.0 0.01 0.10
RTN 170421C00180000 C 04/21/17 180.0 0.00 0.05
RTN 170421C00185000 C 04/21/17 185.0 0.00 0.03
RTN 170421C00190000 C 04/21/17 190.0 0.00 0.03
RTN 170421C00195000 C 04/21/17 195.0 0.00 0.03
RTN 170421C00200000 C 04/21/17 200.0 0.00 0.02
RTN 170421C00210000 C 04/21/17 210.0 0.00 0.03
RTN 170421C00220000 C 04/21/17 220.0 0.00 0.02
RTN 170421P00080000 P 04/21/17 80.0 0.00 0.03
RTN 170421P00085000 P 04/21/17 85.0 0.00 0.03
RTN 170421P00090000 P 04/21/17 90.0 0.00 0.04
RTN 170421P00095000 P 04/21/17 95.0 0.00 0.06
RTN 170421P00100000 P 04/21/17 100.0 0.00 0.05
RTN 170421P00105000 P 04/21/17 105.0 0.00 0.07
RTN 170421P00110000 P 04/21/17 110.0 0.00 0.10
RTN 170421P00115000 P 04/21/17 115.0 0.01 0.10
RTN 170421P00120000 P 04/21/17 120.0 0.03 0.14
RTN 170421P00125000 P 04/21/17 125.0 0.04 0.20
RTN 170421P00130000 P 04/21/17 130.0 0.11 0.27
RTN 170421P00135000 P 04/21/17 135.0 0.30 0.38
RTN 170421P00140000 P 04/21/17 140.0 0.59 0.66
RTN 170421P00145000 P 04/21/17 145.0 1.20 1.28
RTN 170421P00150000 P 04/21/17 150.0 2.44 2.55
RTN 170421P00155000 P 04/21/17 155.0 4.65 4.80
RTN 170421P00160000 P 04/21/17 160.0 7.85 8.25
RTN 170421P00165000 P 04/21/17 165.0 12.10 13.00
RTN 170421P00170000 P 04/21/17 170.0 16.55 18.95
RTN 170421P00175000 P 04/21/17 175.0 21.50 22.75
RTN 170421P00180000 P 04/21/17 180.0 25.75 28.70
RTN 170421P00185000 P 04/21/17 185.0 30.60 34.15
RTN 170421P00190000 P 04/21/17 190.0 35.50 39.05
RTN 170421P00195000 P 04/21/17 195.0 40.50 44.05
RTN 170421P00200000 P 04/21/17 200.0 45.55 49.00
RTN 170421P00210000 P 04/21/17 210.0 55.55 59.00
RTN 170421P00220000 P 04/21/17 220.0 65.55 69.10
RTN 170519C00070000 C 05/19/17 70.0 82.00 85.45
RTN 170519C00075000 C 05/19/17 75.0 76.95 80.30
RTN 170519C00080000 C 05/19/17 80.0 72.00 75.40
RTN 170519C00085000 C 05/19/17 85.0 66.95 70.40
RTN 170519C00090000 C 05/19/17 90.0 62.00 65.35
RTN 170519C00095000 C 05/19/17 95.0 56.95 60.45
RTN 170519C00100000 C 05/19/17 100.0 51.30 55.00
RTN 170519C00105000 C 05/19/17 105.0 46.95 50.35
RTN 170519C00110000 C 05/19/17 110.0 42.00 44.45
RTN 170519C00115000 C 05/19/17 115.0 37.00 40.45
RTN 170519C00120000 C 05/19/17 120.0 32.05 34.70
RTN 170519C00125000 C 05/19/17 125.0 28.50 29.15
RTN 170519C00130000 C 05/19/17 130.0 21.90 24.90
RTN 170519C00135000 C 05/19/17 135.0 18.85 19.90
RTN 170519C00140000 C 05/19/17 140.0 14.45 14.80
RTN 170519C00145000 C 05/19/17 145.0 10.25 10.60
RTN 170519C00150000 C 05/19/17 150.0 6.70 6.95
RTN 170519C00155000 C 05/19/17 155.0 3.90 4.10
RTN 170519C00160000 C 05/19/17 160.0 2.03 2.10
RTN 170519C00165000 C 05/19/17 165.0 0.92 1.01
RTN 170519C00170000 C 05/19/17 170.0 0.37 0.45
RTN 170519C00175000 C 05/19/17 175.0 0.13 0.25
RTN 170519C00180000 C 05/19/17 180.0 0.02 0.16
RTN 170519C00185000 C 05/19/17 185.0 0.00 0.12
RTN 170519C00190000 C 05/19/17 190.0 0.00 0.07
RTN 170519C00195000 C 05/19/17 195.0 0.00 0.05
RTN 170519C00200000 C 05/19/17 200.0 0.00 0.05
RTN 170519P00070000 P 05/19/17 70.0 0.00 0.03
RTN 170519P00075000 P 05/19/17 75.0 0.00 0.04
RTN 170519P00080000 P 05/19/17 80.0 0.00 0.06
RTN 170519P00085000 P 05/19/17 85.0 0.00 0.08
RTN 170519P00090000 P 05/19/17 90.0 0.00 0.05
RTN 170519P00095000 P 05/19/17 95.0 0.00 0.09
RTN 170519P00100000 P 05/19/17 100.0 0.00 0.09
RTN 170519P00105000 P 05/19/17 105.0 0.00 0.10
RTN 170519P00110000 P 05/19/17 110.0 0.05 0.15
RTN 170519P00115000 P 05/19/17 115.0 0.06 0.22
RTN 170519P00120000 P 05/19/17 120.0 0.12 0.29
RTN 170519P00125000 P 05/19/17 125.0 0.27 0.38
RTN 170519P00130000 P 05/19/17 130.0 0.45 0.53
RTN 170519P00135000 P 05/19/17 135.0 0.76 0.83
RTN 170519P00140000 P 05/19/17 140.0 1.28 1.36
RTN 170519P00145000 P 05/19/17 145.0 2.16 2.25
RTN 170519P00150000 P 05/19/17 150.0 3.55 3.75
RTN 170519P00155000 P 05/19/17 155.0 5.80 5.95
RTN 170519P00160000 P 05/19/17 160.0 8.85 9.20
RTN 170519P00165000 P 05/19/17 165.0 12.15 13.30
RTN 170519P00170000 P 05/19/17 170.0 16.80 18.05
RTN 170519P00175000 P 05/19/17 175.0 21.25 22.75
RTN 170519P00180000 P 05/19/17 180.0 25.30 28.80
RTN 170519P00185000 P 05/19/17 185.0 30.60 33.70
RTN 170519P00190000 P 05/19/17 190.0 35.50 39.05
RTN 170519P00195000 P 05/19/17 195.0 40.45 44.05
RTN 170519P00200000 P 05/19/17 200.0 45.50 48.95
RTN 170818C00075000 C 08/18/17 75.0 77.00 79.65
RTN 170818C00080000 C 08/18/17 80.0 72.00 74.65
RTN 170818C00085000 C 08/18/17 85.0 67.45 69.95
RTN 170818C00090000 C 08/18/17 90.0 62.55 65.25
RTN 170818C00095000 C 08/18/17 95.0 57.50 60.00
RTN 170818C00100000 C 08/18/17 100.0 52.40 55.25
RTN 170818C00105000 C 08/18/17 105.0 47.55 50.05
RTN 170818C00110000 C 08/18/17 110.0 42.50 44.75
RTN 170818C00115000 C 08/18/17 115.0 37.70 40.15
RTN 170818C00120000 C 08/18/17 120.0 32.90 35.00
RTN 170818C00125000 C 08/18/17 125.0 28.40 30.70
RTN 170818C00130000 C 08/18/17 130.0 23.60 25.40
RTN 170818C00135000 C 08/18/17 135.0 19.70 20.45
RTN 170818C00140000 C 08/18/17 140.0 15.85 16.30
RTN 170818C00145000 C 08/18/17 145.0 12.15 12.55
RTN 170818C00150000 C 08/18/17 150.0 9.05 9.30
RTN 170818C00155000 C 08/18/17 155.0 6.30 6.60
RTN 170818C00160000 C 08/18/17 160.0 4.25 4.40
RTN 170818C00165000 C 08/18/17 165.0 2.67 2.82
RTN 170818C00170000 C 08/18/17 170.0 1.60 1.74
RTN 170818C00175000 C 08/18/17 175.0 0.89 1.06
RTN 170818C00180000 C 08/18/17 180.0 0.48 0.63
RTN 170818C00185000 C 08/18/17 185.0 0.23 0.38
RTN 170818C00190000 C 08/18/17 190.0 0.09 0.25
RTN 170818C00195000 C 08/18/17 195.0 0.01 0.18
RTN 170818C00200000 C 08/18/17 200.0 0.00 0.14
RTN 170818C00210000 C 08/18/17 210.0 0.00 0.10
RTN 170818P00075000 P 08/18/17 75.0 0.02 0.10
RTN 170818P00080000 P 08/18/17 80.0 0.04 0.12
RTN 170818P00085000 P 08/18/17 85.0 0.04 0.15
RTN 170818P00090000 P 08/18/17 90.0 0.08 0.20
RTN 170818P00095000 P 08/18/17 95.0 0.10 0.25
RTN 170818P00100000 P 08/18/17 100.0 0.18 0.33
RTN 170818P00105000 P 08/18/17 105.0 0.27 0.41
RTN 170818P00110000 P 08/18/17 110.0 0.36 0.52
RTN 170818P00115000 P 08/18/17 115.0 0.51 0.72
RTN 170818P00120000 P 08/18/17 120.0 0.77 0.84
RTN 170818P00125000 P 08/18/17 125.0 1.09 1.20
RTN 170818P00130000 P 08/18/17 130.0 1.53 1.66
RTN 170818P00135000 P 08/18/17 135.0 2.17 2.33
RTN 170818P00140000 P 08/18/17 140.0 3.05 3.30
RTN 170818P00145000 P 08/18/17 145.0 4.35 4.60
RTN 170818P00150000 P 08/18/17 150.0 6.15 6.35
RTN 170818P00155000 P 08/18/17 155.0 8.40 8.65
RTN 170818P00160000 P 08/18/17 160.0 11.25 11.55
RTN 170818P00165000 P 08/18/17 165.0 14.70 15.00
RTN 170818P00170000 P 08/18/17 170.0 18.55 19.25
RTN 170818P00175000 P 08/18/17 175.0 22.20 24.40
RTN 170818P00180000 P 08/18/17 180.0 27.15 28.80
RTN 170818P00185000 P 08/18/17 185.0 30.95 34.35
RTN 170818P00190000 P 08/18/17 190.0 35.85 39.30
RTN 170818P00195000 P 08/18/17 195.0 40.55 44.15
RTN 170818P00200000 P 08/18/17 200.0 45.65 49.15
RTN 170818P00210000 P 08/18/17 210.0 55.80 59.10
RTN 180119C00060000 C 01/19/18 60.0 91.15 95.70
RTN 180119C00065000 C 01/19/18 65.0 86.10 89.80
RTN 180119C00070000 C 01/19/18 70.0 82.30 84.70
RTN 180119C00075000 C 01/19/18 75.0 76.10 79.75
RTN 180119C00080000 C 01/19/18 80.0 71.00 75.80
RTN 180119C00085000 C 01/19/18 85.0 67.15 69.80
RTN 180119C00090000 C 01/19/18 90.0 62.15 64.80
RTN 180119C00095000 C 01/19/18 95.0 56.10 60.75
RTN 180119C00100000 C 01/19/18 100.0 52.40 55.85
RTN 180119C00105000 C 01/19/18 105.0 46.50 50.85
RTN 180119C00110000 C 01/19/18 110.0 41.65 45.95
RTN 180119C00115000 C 01/19/18 115.0 38.05 41.30
RTN 180119C00120000 C 01/19/18 120.0 34.05 35.70
RTN 180119C00125000 C 01/19/18 125.0 29.70 31.40
RTN 180119C00130000 C 01/19/18 130.0 25.55 27.30
RTN 180119C00135000 C 01/19/18 135.0 22.30 22.80
RTN 180119C00140000 C 01/19/18 140.0 18.55 19.05
RTN 180119C00145000 C 01/19/18 145.0 15.25 15.50
RTN 180119C00150000 C 01/19/18 150.0 12.10 12.45
RTN 180119C00155000 C 01/19/18 155.0 9.45 9.75
RTN 180119C00160000 C 01/19/18 160.0 7.30 7.50
RTN 180119C00165000 C 01/19/18 165.0 5.35 5.60
RTN 180119C00170000 C 01/19/18 170.0 3.90 4.15
RTN 180119C00175000 C 01/19/18 175.0 2.80 2.95
RTN 180119C00180000 C 01/19/18 180.0 1.93 2.10
RTN 180119C00185000 C 01/19/18 185.0 1.32 1.46
RTN 180119C00190000 C 01/19/18 190.0 0.89 1.04
RTN 180119P00060000 P 01/19/18 60.0 0.12 0.22
RTN 180119P00065000 P 01/19/18 65.0 0.18 0.26
RTN 180119P00070000 P 01/19/18 70.0 0.24 0.33
RTN 180119P00075000 P 01/19/18 75.0 0.28 0.41
RTN 180119P00080000 P 01/19/18 80.0 0.36 0.50
RTN 180119P00085000 P 01/19/18 85.0 0.49 0.61
RTN 180119P00090000 P 01/19/18 90.0 0.61 0.73
RTN 180119P00095000 P 01/19/18 95.0 0.76 0.85
RTN 180119P00100000 P 01/19/18 100.0 0.94 1.05
RTN 180119P00105000 P 01/19/18 105.0 1.17 1.29
RTN 180119P00110000 P 01/19/18 110.0 1.52 1.60
RTN 180119P00115000 P 01/19/18 115.0 1.83 2.00
RTN 180119P00120000 P 01/19/18 120.0 2.29 2.49
RTN 180119P00125000 P 01/19/18 125.0 3.05 3.15
RTN 180119P00130000 P 01/19/18 130.0 3.80 3.95
RTN 180119P00135000 P 01/19/18 135.0 4.80 5.00
RTN 180119P00140000 P 01/19/18 140.0 6.05 6.30
RTN 180119P00145000 P 01/19/18 145.0 7.65 7.90
RTN 180119P00150000 P 01/19/18 150.0 9.75 9.80
RTN 180119P00155000 P 01/19/18 155.0 11.90 12.15
RTN 180119P00160000 P 01/19/18 160.0 14.60 14.90
RTN 180119P00165000 P 01/19/18 165.0 17.65 18.05
RTN 180119P00170000 P 01/19/18 170.0 21.15 21.55
RTN 180119P00175000 P 01/19/18 175.0 23.35 26.45
RTN 180119P00180000 P 01/19/18 180.0 28.10 31.35
RTN 180119P00185000 P 01/19/18 185.0 31.60 34.90
RTN 180119P00190000 P 01/19/18 190.0 36.90 39.00
RTN 190118C00070000 C 01/18/19 70.0 81.05 85.85
RTN 190118C00075000 C 01/18/19 75.0 76.65 80.90
RTN 190118C00080000 C 01/18/19 80.0 71.80 75.95
RTN 190118C00085000 C 01/18/19 85.0 66.85 71.00
RTN 190118C00090000 C 01/18/19 90.0 61.55 66.00
RTN 190118C00095000 C 01/18/19 95.0 58.20 60.65
RTN 190118C00100000 C 01/18/19 100.0 52.50 57.00
RTN 190118C00105000 C 01/18/19 105.0 48.90 52.00
RTN 190118C00110000 C 01/18/19 110.0 44.45 47.20
RTN 190118C00115000 C 01/18/19 115.0 40.25 43.20
RTN 190118C00120000 C 01/18/19 120.0 36.40 39.20
RTN 190118C00125000 C 01/18/19 125.0 32.30 35.30
RTN 190118C00130000 C 01/18/19 130.0 28.80 31.55
RTN 190118C00135000 C 01/18/19 135.0 25.35 28.10
RTN 190118C00140000 C 01/18/19 140.0 22.15 24.85
RTN 190118C00145000 C 01/18/19 145.0 19.15 21.40
RTN 190118C00150000 C 01/18/19 150.0 16.40 18.75
RTN 190118C00155000 C 01/18/19 155.0 14.15 16.15
RTN 190118C00160000 C 01/18/19 160.0 12.00 13.00
RTN 190118C00165000 C 01/18/19 165.0 10.20 11.35
RTN 190118C00170000 C 01/18/19 170.0 8.45 9.50
RTN 190118C00175000 C 01/18/19 175.0 7.00 8.35
RTN 190118C00180000 C 01/18/19 180.0 5.50 6.55
RTN 190118C00185000 C 01/18/19 185.0 4.35 5.45
RTN 190118C00190000 C 01/18/19 190.0 3.75 4.55
RTN 190118P00070000 P 01/18/19 70.0 0.77 1.47
RTN 190118P00075000 P 01/18/19 75.0 0.99 1.65
RTN 190118P00080000 P 01/18/19 80.0 1.22 1.90
RTN 190118P00085000 P 01/18/19 85.0 1.39 2.16
RTN 190118P00090000 P 01/18/19 90.0 1.71 2.49
RTN 190118P00095000 P 01/18/19 95.0 2.19 2.86
RTN 190118P00100000 P 01/18/19 100.0 2.66 3.50
RTN 190118P00105000 P 01/18/19 105.0 3.00 4.10
RTN 190118P00110000 P 01/18/19 110.0 3.65 4.70
RTN 190118P00115000 P 01/18/19 115.0 4.35 5.50
RTN 190118P00120000 P 01/18/19 120.0 5.25 6.45
RTN 190118P00125000 P 01/18/19 125.0 6.40 7.25
RTN 190118P00130000 P 01/18/19 130.0 7.45 8.55
RTN 190118P00135000 P 01/18/19 135.0 8.90 10.10
RTN 190118P00140000 P 01/18/19 140.0 10.20 11.90
RTN 190118P00145000 P 01/18/19 145.0 12.10 13.65
RTN 190118P00150000 P 01/18/19 150.0 13.60 15.85
RTN 190118P00155000 P 01/18/19 155.0 16.60 19.00
RTN 190118P00160000 P 01/18/19 160.0 19.20 21.15
RTN 190118P00165000 P 01/18/19 165.0 21.25 24.10
RTN 190118P00170000 P 01/18/19 170.0 25.15 26.60
RTN 190118P00175000 P 01/18/19 175.0 28.60 30.70
RTN 190118P00180000 P 01/18/19 180.0 32.10 34.30
RTN 190118P00185000 P 01/18/19 185.0 35.90 38.20
RTN 190118P00190000 P 01/18/19 190.0 39.95 42.20

OPRA data is delayed 15 minutes.