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 (2014-06-13)Premium Content

Raytheon Co (RTN)
As of Jul 31 2014 10:51AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RTN 140816C00050000 C 08/16/14 50.0 40.35 42.45
RTN 140816C00055000 C 08/16/14 55.0 36.10 37.95
RTN 140816C00060000 C 08/16/14 60.0 31.10 32.95
RTN 140816C00065000 C 08/16/14 65.0 26.10 27.45
RTN 140816C00070000 C 08/16/14 70.0 21.00 22.75
RTN 140816C00075000 C 08/16/14 75.0 16.15 17.30
RTN 140816C00080000 C 08/16/14 80.0 10.85 12.35
RTN 140816C00082500 C 08/16/14 82.5 8.85 9.85
RTN 140816C00085000 C 08/16/14 85.0 6.40 7.35
RTN 140816C00087500 C 08/16/14 87.5 4.10 4.95
RTN 140816C00090000 C 08/16/14 90.0 2.50 2.71
RTN 140816C00092500 C 08/16/14 92.5 1.01 1.10
RTN 140816C00095000 C 08/16/14 95.0 0.25 0.32
RTN 140816C00097500 C 08/16/14 97.5 0.06 0.09
RTN 140816C00100000 C 08/16/14 100.0 0.02 0.04
RTN 140816C00105000 C 08/16/14 105.0 0.00 0.03
RTN 140816C00110000 C 08/16/14 110.0 0.00 0.02
RTN 140816C00115000 C 08/16/14 115.0 0.00 0.02
RTN 140816P00050000 P 08/16/14 50.0 0.00 0.03
RTN 140816P00055000 P 08/16/14 55.0 0.00 0.03
RTN 140816P00060000 P 08/16/14 60.0 0.00 0.02
RTN 140816P00065000 P 08/16/14 65.0 0.00 0.03
RTN 140816P00070000 P 08/16/14 70.0 0.01 0.04
RTN 140816P00075000 P 08/16/14 75.0 0.01 0.05
RTN 140816P00080000 P 08/16/14 80.0 0.01 0.08
RTN 140816P00082500 P 08/16/14 82.5 0.03 0.11
RTN 140816P00085000 P 08/16/14 85.0 0.08 0.17
RTN 140816P00087500 P 08/16/14 87.5 0.19 0.29
RTN 140816P00090000 P 08/16/14 90.0 0.57 0.63
RTN 140816P00092500 P 08/16/14 92.5 1.47 1.64
RTN 140816P00095000 P 08/16/14 95.0 3.10 3.90
RTN 140816P00097500 P 08/16/14 97.5 5.30 6.25
RTN 140816P00100000 P 08/16/14 100.0 7.75 8.75
RTN 140816P00105000 P 08/16/14 105.0 12.25 13.15
RTN 140816P00110000 P 08/16/14 110.0 17.60 19.70
RTN 140816P00115000 P 08/16/14 115.0 21.55 25.15
RTN 140920C00075000 C 09/20/14 75.0 16.25 17.45
RTN 140920C00080000 C 09/20/14 80.0 11.35 12.55
RTN 140920C00085000 C 09/20/14 85.0 6.95 7.80
RTN 140920C00087500 C 09/20/14 87.5 4.95 5.55
RTN 140920C00090000 C 09/20/14 90.0 3.50 3.65
RTN 140920C00092500 C 09/20/14 92.5 2.06 2.18
RTN 140920C00095000 C 09/20/14 95.0 1.07 1.17
RTN 140920C00097500 C 09/20/14 97.5 0.47 0.55
RTN 140920C00100000 C 09/20/14 100.0 0.17 0.28
RTN 140920C00105000 C 09/20/14 105.0 0.03 0.08
RTN 140920C00110000 C 09/20/14 110.0 0.00 0.04
RTN 140920C00115000 C 09/20/14 115.0 0.00 0.03
RTN 140920C00120000 C 09/20/14 120.0 0.00 0.03
RTN 140920C00125000 C 09/20/14 125.0 0.00 0.03
RTN 140920C00130000 C 09/20/14 130.0 0.00 0.03
RTN 140920P00075000 P 09/20/14 75.0 0.08 0.17
RTN 140920P00080000 P 09/20/14 80.0 0.18 0.30
RTN 140920P00085000 P 09/20/14 85.0 0.48 0.62
RTN 140920P00087500 P 09/20/14 87.5 0.85 0.93
RTN 140920P00090000 P 09/20/14 90.0 1.48 1.56
RTN 140920P00092500 P 09/20/14 92.5 2.50 2.60
RTN 140920P00095000 P 09/20/14 95.0 3.95 4.25
RTN 140920P00097500 P 09/20/14 97.5 5.75 6.55
RTN 140920P00100000 P 09/20/14 100.0 7.95 8.85
RTN 140920P00105000 P 09/20/14 105.0 12.70 13.75
RTN 140920P00110000 P 09/20/14 110.0 17.55 18.90
RTN 140920P00115000 P 09/20/14 115.0 21.60 24.00
RTN 140920P00120000 P 09/20/14 120.0 26.60 29.70
RTN 140920P00125000 P 09/20/14 125.0 31.60 34.05
RTN 140920P00130000 P 09/20/14 130.0 36.60 40.00
RTN 141122C00055000 C 11/22/14 55.0 34.90 38.00
RTN 141122C00060000 C 11/22/14 60.0 31.20 32.75
RTN 141122C00065000 C 11/22/14 65.0 26.20 27.60
RTN 141122C00070000 C 11/22/14 70.0 20.40 23.60
RTN 141122C00075000 C 11/22/14 75.0 16.25 17.65
RTN 141122C00080000 C 11/22/14 80.0 11.95 12.85
RTN 141122C00082500 C 11/22/14 82.5 9.80 10.70
RTN 141122C00085000 C 11/22/14 85.0 7.75 8.45
RTN 141122C00087500 C 11/22/14 87.5 6.25 6.45
RTN 141122C00090000 C 11/22/14 90.0 4.60 4.80
RTN 141122C00092500 C 11/22/14 92.5 3.25 3.40
RTN 141122C00095000 C 11/22/14 95.0 2.19 2.31
RTN 141122C00097500 C 11/22/14 97.5 1.43 1.51
RTN 141122C00100000 C 11/22/14 100.0 0.84 0.95
RTN 141122C00105000 C 11/22/14 105.0 0.26 0.42
RTN 141122C00110000 C 11/22/14 110.0 0.07 0.19
RTN 141122C00115000 C 11/22/14 115.0 0.01 0.10
RTN 141122C00120000 C 11/22/14 120.0 0.00 0.05
RTN 141122C00125000 C 11/22/14 125.0 0.00 0.05
RTN 141122C00130000 C 11/22/14 130.0 0.00 0.04
RTN 141122C00135000 C 11/22/14 135.0 0.00 0.03
RTN 141122P00055000 P 11/22/14 55.0 0.03 0.08
RTN 141122P00060000 P 11/22/14 60.0 0.05 0.15
RTN 141122P00065000 P 11/22/14 65.0 0.09 0.15
RTN 141122P00070000 P 11/22/14 70.0 0.19 0.34
RTN 141122P00075000 P 11/22/14 75.0 0.38 0.53
RTN 141122P00080000 P 11/22/14 80.0 0.75 0.91
RTN 141122P00082500 P 11/22/14 82.5 1.07 1.19
RTN 141122P00085000 P 11/22/14 85.0 1.53 1.65
RTN 141122P00087500 P 11/22/14 87.5 2.17 2.34
RTN 141122P00090000 P 11/22/14 90.0 3.05 3.25
RTN 141122P00092500 P 11/22/14 92.5 4.20 4.35
RTN 141122P00095000 P 11/22/14 95.0 5.65 5.80
RTN 141122P00097500 P 11/22/14 97.5 7.35 7.55
RTN 141122P00100000 P 11/22/14 100.0 9.25 9.55
RTN 141122P00105000 P 11/22/14 105.0 13.55 14.65
RTN 141122P00110000 P 11/22/14 110.0 18.20 19.45
RTN 141122P00115000 P 11/22/14 115.0 23.15 24.30
RTN 141122P00120000 P 11/22/14 120.0 27.90 29.55
RTN 141122P00125000 P 11/22/14 125.0 32.80 34.45
RTN 141122P00130000 P 11/22/14 130.0 37.80 39.45
RTN 141122P00135000 P 11/22/14 135.0 42.35 45.05
RTN 150117C00030000 C 01/17/15 30.0 60.35 63.25
RTN 150117C00035000 C 01/17/15 35.0 55.40 58.25
RTN 150117C00040000 C 01/17/15 40.0 50.75 52.55
RTN 150117C00045000 C 01/17/15 45.0 44.90 48.50
RTN 150117C00047500 C 01/17/15 47.5 43.35 45.30
RTN 150117C00050000 C 01/17/15 50.0 39.90 43.50
RTN 150117C00052500 C 01/17/15 52.5 37.45 41.00
RTN 150117C00055000 C 01/17/15 55.0 35.85 37.80
RTN 150117C00057500 C 01/17/15 57.5 33.65 35.10
RTN 150117C00060000 C 01/17/15 60.0 31.20 32.85
RTN 150117C00062500 C 01/17/15 62.5 28.90 30.30
RTN 150117C00065000 C 01/17/15 65.0 26.20 27.85
RTN 150117C00067500 C 01/17/15 67.5 23.85 25.15
RTN 150117C00070000 C 01/17/15 70.0 21.30 22.80
RTN 150117C00072500 C 01/17/15 72.5 19.00 20.30
RTN 150117C00075000 C 01/17/15 75.0 16.50 18.00
RTN 150117C00077500 C 01/17/15 77.5 14.25 16.25
RTN 150117C00080000 C 01/17/15 80.0 11.65 13.15
RTN 150117C00082500 C 01/17/15 82.5 10.20 11.05
RTN 150117C00085000 C 01/17/15 85.0 8.75 9.00
RTN 150117C00087500 C 01/17/15 87.5 6.95 7.20
RTN 150117C00090000 C 01/17/15 90.0 5.40 5.60
RTN 150117C00092500 C 01/17/15 92.5 4.05 4.25
RTN 150117C00095000 C 01/17/15 95.0 2.97 3.15
RTN 150117C00097500 C 01/17/15 97.5 2.13 2.24
RTN 150117C00100000 C 01/17/15 100.0 1.48 1.58
RTN 150117C00105000 C 01/17/15 105.0 0.65 0.74
RTN 150117C00110000 C 01/17/15 110.0 0.20 0.39
RTN 150117C00115000 C 01/17/15 115.0 0.06 0.20
RTN 150117C00120000 C 01/17/15 120.0 0.02 0.12
RTN 150117C00125000 C 01/17/15 125.0 0.05 0.08
RTN 150117C00130000 C 01/17/15 130.0 0.00 0.06
RTN 150117P00030000 P 01/17/15 30.0 0.00 0.03
RTN 150117P00035000 P 01/17/15 35.0 0.00 0.06
RTN 150117P00040000 P 01/17/15 40.0 0.03 0.07
RTN 150117P00045000 P 01/17/15 45.0 0.03 0.08
RTN 150117P00047500 P 01/17/15 47.5 0.04 0.09
RTN 150117P00050000 P 01/17/15 50.0 0.05 0.13
RTN 150117P00052500 P 01/17/15 52.5 0.08 0.15
RTN 150117P00055000 P 01/17/15 55.0 0.10 0.20
RTN 150117P00057500 P 01/17/15 57.5 0.12 0.24
RTN 150117P00060000 P 01/17/15 60.0 0.15 0.25
RTN 150117P00062500 P 01/17/15 62.5 0.20 0.31
RTN 150117P00065000 P 01/17/15 65.0 0.27 0.40
RTN 150117P00067500 P 01/17/15 67.5 0.36 0.45
RTN 150117P00070000 P 01/17/15 70.0 0.46 0.59
RTN 150117P00072500 P 01/17/15 72.5 0.59 0.73
RTN 150117P00075000 P 01/17/15 75.0 0.77 0.92
RTN 150117P00077500 P 01/17/15 77.5 1.02 1.17
RTN 150117P00080000 P 01/17/15 80.0 1.35 1.51
RTN 150117P00082500 P 01/17/15 82.5 1.81 2.02
RTN 150117P00085000 P 01/17/15 85.0 2.42 2.52
RTN 150117P00087500 P 01/17/15 87.5 3.20 3.35
RTN 150117P00090000 P 01/17/15 90.0 4.15 4.35
RTN 150117P00092500 P 01/17/15 92.5 5.35 5.55
RTN 150117P00095000 P 01/17/15 95.0 6.80 6.95
RTN 150117P00097500 P 01/17/15 97.5 8.45 8.70
RTN 150117P00100000 P 01/17/15 100.0 10.30 10.60
RTN 150117P00105000 P 01/17/15 105.0 14.00 15.25
RTN 150117P00110000 P 01/17/15 110.0 18.60 20.25
RTN 150117P00115000 P 01/17/15 115.0 23.55 25.15
RTN 150117P00120000 P 01/17/15 120.0 28.35 30.10
RTN 150117P00125000 P 01/17/15 125.0 33.50 34.75
RTN 150117P00130000 P 01/17/15 130.0 38.45 40.20
RTN 150220C00047500 C 02/20/15 47.5 42.70 46.05
RTN 150220C00050000 C 02/20/15 50.0 40.80 42.75
RTN 150220C00055000 C 02/20/15 55.0 36.10 37.55
RTN 150220C00060000 C 02/20/15 60.0 31.15 32.85
RTN 150220C00065000 C 02/20/15 65.0 25.95 27.90
RTN 150220C00070000 C 02/20/15 70.0 21.10 23.05
RTN 150220C00075000 C 02/20/15 75.0 16.95 18.00
RTN 150220C00080000 C 02/20/15 80.0 12.55 13.45
RTN 150220C00082500 C 02/20/15 82.5 10.40 11.55
RTN 150220C00085000 C 02/20/15 85.0 9.10 9.35
RTN 150220C00087500 C 02/20/15 87.5 7.40 7.50
RTN 150220C00090000 C 02/20/15 90.0 5.85 6.05
RTN 150220C00092500 C 02/20/15 92.5 4.55 4.65
RTN 150220C00095000 C 02/20/15 95.0 3.45 3.55
RTN 150220C00097500 C 02/20/15 97.5 2.58 2.74
RTN 150220C00100000 C 02/20/15 100.0 1.86 2.05
RTN 150220C00105000 C 02/20/15 105.0 0.91 1.07
RTN 150220C00110000 C 02/20/15 110.0 0.40 0.58
RTN 150220C00115000 C 02/20/15 115.0 0.18 0.32
RTN 150220C00120000 C 02/20/15 120.0 0.05 0.19
RTN 150220C00125000 C 02/20/15 125.0 0.02 0.12
RTN 150220C00130000 C 02/20/15 130.0 0.01 0.08
RTN 150220P00047500 P 02/20/15 47.5 0.06 0.16
RTN 150220P00050000 P 02/20/15 50.0 0.07 0.22
RTN 150220P00055000 P 02/20/15 55.0 0.12 0.29
RTN 150220P00060000 P 02/20/15 60.0 0.21 0.38
RTN 150220P00065000 P 02/20/15 65.0 0.37 0.53
RTN 150220P00070000 P 02/20/15 70.0 0.61 0.76
RTN 150220P00075000 P 02/20/15 75.0 1.01 1.17
RTN 150220P00080000 P 02/20/15 80.0 1.71 1.89
RTN 150220P00082500 P 02/20/15 82.5 2.24 2.43
RTN 150220P00085000 P 02/20/15 85.0 2.89 3.15
RTN 150220P00087500 P 02/20/15 87.5 3.70 3.80
RTN 150220P00090000 P 02/20/15 90.0 4.70 4.85
RTN 150220P00092500 P 02/20/15 92.5 5.90 6.10
RTN 150220P00095000 P 02/20/15 95.0 7.35 7.50
RTN 150220P00097500 P 02/20/15 97.5 8.95 9.20
RTN 150220P00100000 P 02/20/15 100.0 10.75 11.05
RTN 150220P00105000 P 02/20/15 105.0 14.35 15.55
RTN 150220P00110000 P 02/20/15 110.0 18.85 20.10
RTN 150220P00115000 P 02/20/15 115.0 23.50 25.45
RTN 150220P00120000 P 02/20/15 120.0 28.30 30.00
RTN 150220P00125000 P 02/20/15 125.0 33.35 35.00
RTN 150220P00130000 P 02/20/15 130.0 38.20 40.20
RTN 160115C00040000 C 01/15/16 40.0 49.75 54.25
RTN 160115C00045000 C 01/15/16 45.0 44.75 49.25
RTN 160115C00047500 C 01/15/16 47.5 42.25 46.60
RTN 160115C00050000 C 01/15/16 50.0 39.75 43.65
RTN 160115C00055000 C 01/15/16 55.0 35.00 39.00
RTN 160115C00060000 C 01/15/16 60.0 30.95 32.95
RTN 160115C00065000 C 01/15/16 65.0 26.20 29.45
RTN 160115C00067500 C 01/15/16 67.5 24.00 26.35
RTN 160115C00070000 C 01/15/16 70.0 21.65 23.65
RTN 160115C00072500 C 01/15/16 72.5 20.10 21.35
RTN 160115C00075000 C 01/15/16 75.0 18.10 19.35
RTN 160115C00077500 C 01/15/16 77.5 16.10 17.45
RTN 160115C00080000 C 01/15/16 80.0 14.60 15.55
RTN 160115C00082500 C 01/15/16 82.5 13.40 13.85
RTN 160115C00085000 C 01/15/16 85.0 11.85 12.25
RTN 160115C00087500 C 01/15/16 87.5 10.40 10.60
RTN 160115C00090000 C 01/15/16 90.0 9.10 9.50
RTN 160115C00092500 C 01/15/16 92.5 7.90 8.10
RTN 160115C00095000 C 01/15/16 95.0 6.80 7.15
RTN 160115C00097500 C 01/15/16 97.5 5.85 6.05
RTN 160115C00100000 C 01/15/16 100.0 5.00 5.25
RTN 160115C00105000 C 01/15/16 105.0 3.60 3.90
RTN 160115C00110000 C 01/15/16 110.0 2.58 2.85
RTN 160115C00115000 C 01/15/16 115.0 1.78 2.00
RTN 160115C00120000 C 01/15/16 120.0 1.24 1.48
RTN 160115C00125000 C 01/15/16 125.0 0.84 1.10
RTN 160115C00130000 C 01/15/16 130.0 0.56 0.85
RTN 160115C00135000 C 01/15/16 135.0 0.36 0.62
RTN 160115C00140000 C 01/15/16 140.0 0.23 0.48
RTN 160115C00145000 C 01/15/16 145.0 0.13 0.36
RTN 160115P00040000 P 01/15/16 40.0 0.21 0.46
RTN 160115P00045000 P 01/15/16 45.0 0.34 0.61
RTN 160115P00047500 P 01/15/16 47.5 0.44 0.70
RTN 160115P00050000 P 01/15/16 50.0 0.53 0.81
RTN 160115P00055000 P 01/15/16 55.0 0.82 1.11
RTN 160115P00060000 P 01/15/16 60.0 1.24 1.54
RTN 160115P00065000 P 01/15/16 65.0 1.83 2.14
RTN 160115P00067500 P 01/15/16 67.5 2.20 2.52
RTN 160115P00070000 P 01/15/16 70.0 2.65 2.97
RTN 160115P00072500 P 01/15/16 72.5 3.15 3.50
RTN 160115P00075000 P 01/15/16 75.0 3.75 4.10
RTN 160115P00077500 P 01/15/16 77.5 4.45 4.80
RTN 160115P00080000 P 01/15/16 80.0 5.25 5.60
RTN 160115P00082500 P 01/15/16 82.5 6.15 6.45
RTN 160115P00085000 P 01/15/16 85.0 7.15 7.35
RTN 160115P00087500 P 01/15/16 87.5 8.25 8.60
RTN 160115P00090000 P 01/15/16 90.0 9.45 9.70
RTN 160115P00092500 P 01/15/16 92.5 10.75 11.05
RTN 160115P00095000 P 01/15/16 95.0 12.20 12.45
RTN 160115P00097500 P 01/15/16 97.5 13.80 14.00
RTN 160115P00100000 P 01/15/16 100.0 15.45 15.80
RTN 160115P00105000 P 01/15/16 105.0 19.05 19.40
RTN 160115P00110000 P 01/15/16 110.0 22.40 24.45
RTN 160115P00115000 P 01/15/16 115.0 26.60 28.50
RTN 160115P00120000 P 01/15/16 120.0 31.05 32.80
RTN 160115P00125000 P 01/15/16 125.0 35.60 37.60
RTN 160115P00130000 P 01/15/16 130.0 40.20 42.20
RTN 160115P00135000 P 01/15/16 135.0 44.65 47.50
RTN 160115P00140000 P 01/15/16 140.0 48.70 52.85
RTN 160115P00145000 P 01/15/16 145.0 53.25 57.75

OPRA data is delayed 15 minutes.