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 (2016-06-10)Premium Content

Raytheon Co (RTN)
As of Aug 30 2016 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RTN 160916C00070000 C 09/16/16 70.0 68.95 71.75
RTN 160916C00075000 C 09/16/16 75.0 62.90 67.50
RTN 160916C00080000 C 09/16/16 80.0 57.85 62.20
RTN 160916C00085000 C 09/16/16 85.0 52.80 57.40
RTN 160916C00090000 C 09/16/16 90.0 47.85 52.45
RTN 160916C00095000 C 09/16/16 95.0 43.00 47.50
RTN 160916C00100000 C 09/16/16 100.0 37.85 42.40
RTN 160916C00105000 C 09/16/16 105.0 33.10 37.50
RTN 160916C00110000 C 09/16/16 110.0 28.00 32.25
RTN 160916C00115000 C 09/16/16 115.0 24.65 25.65
RTN 160916C00120000 C 09/16/16 120.0 19.75 20.60
RTN 160916C00125000 C 09/16/16 125.0 14.75 15.60
RTN 160916C00130000 C 09/16/16 130.0 9.80 10.65
RTN 160916C00135000 C 09/16/16 135.0 5.70 5.85
RTN 160916C00140000 C 09/16/16 140.0 1.91 1.99
RTN 160916C00145000 C 09/16/16 145.0 0.24 0.28
RTN 160916C00150000 C 09/16/16 150.0 0.00 0.05
RTN 160916C00155000 C 09/16/16 155.0 0.00 0.09
RTN 160916C00160000 C 09/16/16 160.0 0.00 0.08
RTN 160916C00165000 C 09/16/16 165.0 0.00 0.08
RTN 160916C00170000 C 09/16/16 170.0 0.00 0.08
RTN 160916C00175000 C 09/16/16 175.0 0.00 0.08
RTN 160916C00180000 C 09/16/16 180.0 0.00 0.08
RTN 160916C00185000 C 09/16/16 185.0 0.00 0.08
RTN 160916C00190000 C 09/16/16 190.0 0.00 0.08
RTN 160916C00195000 C 09/16/16 195.0 0.00 0.08
RTN 160916C00200000 C 09/16/16 200.0 0.00 0.08
RTN 160916P00070000 P 09/16/16 70.0 0.00 0.08
RTN 160916P00075000 P 09/16/16 75.0 0.00 0.08
RTN 160916P00080000 P 09/16/16 80.0 0.00 0.01
RTN 160916P00085000 P 09/16/16 85.0 0.00 0.01
RTN 160916P00090000 P 09/16/16 90.0 0.00 0.01
RTN 160916P00095000 P 09/16/16 95.0 0.00 0.01
RTN 160916P00100000 P 09/16/16 100.0 0.00 0.02
RTN 160916P00105000 P 09/16/16 105.0 0.00 0.09
RTN 160916P00110000 P 09/16/16 110.0 0.00 0.09
RTN 160916P00115000 P 09/16/16 115.0 0.00 0.06
RTN 160916P00120000 P 09/16/16 120.0 0.05 0.08
RTN 160916P00125000 P 09/16/16 125.0 0.07 0.10
RTN 160916P00130000 P 09/16/16 130.0 0.11 0.16
RTN 160916P00135000 P 09/16/16 135.0 0.38 0.42
RTN 160916P00140000 P 09/16/16 140.0 1.52 1.59
RTN 160916P00145000 P 09/16/16 145.0 4.80 4.95
RTN 160916P00150000 P 09/16/16 150.0 8.10 10.45
RTN 160916P00155000 P 09/16/16 155.0 13.10 15.90
RTN 160916P00160000 P 09/16/16 160.0 17.65 20.90
RTN 160916P00165000 P 09/16/16 165.0 22.55 26.95
RTN 160916P00170000 P 09/16/16 170.0 27.65 31.40
RTN 160916P00175000 P 09/16/16 175.0 32.25 36.80
RTN 160916P00180000 P 09/16/16 180.0 37.55 42.00
RTN 160916P00185000 P 09/16/16 185.0 42.20 46.10
RTN 160916P00190000 P 09/16/16 190.0 47.45 52.00
RTN 160916P00195000 P 09/16/16 195.0 52.50 57.00
RTN 160916P00200000 P 09/16/16 200.0 58.10 60.90
RTN 161021C00075000 C 10/21/16 75.0 63.80 66.90
RTN 161021C00080000 C 10/21/16 80.0 58.10 62.65
RTN 161021C00085000 C 10/21/16 85.0 53.20 57.75
RTN 161021C00090000 C 10/21/16 90.0 47.85 52.10
RTN 161021C00095000 C 10/21/16 95.0 42.90 47.10
RTN 161021C00100000 C 10/21/16 100.0 37.90 42.10
RTN 161021C00105000 C 10/21/16 105.0 32.90 37.10
RTN 161021C00110000 C 10/21/16 110.0 28.30 32.90
RTN 161021C00115000 C 10/21/16 115.0 23.45 27.95
RTN 161021C00120000 C 10/21/16 120.0 19.75 21.25
RTN 161021C00125000 C 10/21/16 125.0 14.95 16.30
RTN 161021C00130000 C 10/21/16 130.0 10.30 11.25
RTN 161021C00135000 C 10/21/16 135.0 6.45 6.65
RTN 161021C00140000 C 10/21/16 140.0 3.05 3.20
RTN 161021C00145000 C 10/21/16 145.0 1.02 1.07
RTN 161021C00150000 C 10/21/16 150.0 0.24 0.30
RTN 161021C00155000 C 10/21/16 155.0 0.05 0.08
RTN 161021C00160000 C 10/21/16 160.0 0.00 0.05
RTN 161021C00165000 C 10/21/16 165.0 0.00 0.03
RTN 161021C00170000 C 10/21/16 170.0 0.00 0.03
RTN 161021C00175000 C 10/21/16 175.0 0.00 0.03
RTN 161021C00180000 C 10/21/16 180.0 0.00 0.03
RTN 161021C00185000 C 10/21/16 185.0 0.00 0.03
RTN 161021C00190000 C 10/21/16 190.0 0.00 0.03
RTN 161021C00195000 C 10/21/16 195.0 0.00 0.03
RTN 161021C00200000 C 10/21/16 200.0 0.00 0.02
RTN 161021C00210000 C 10/21/16 210.0 0.00 0.02
RTN 161021P00075000 P 10/21/16 75.0 0.00 0.03
RTN 161021P00080000 P 10/21/16 80.0 0.00 0.04
RTN 161021P00085000 P 10/21/16 85.0 0.02 0.06
RTN 161021P00090000 P 10/21/16 90.0 0.02 0.09
RTN 161021P00095000 P 10/21/16 95.0 0.03 0.10
RTN 161021P00100000 P 10/21/16 100.0 0.02 0.11
RTN 161021P00105000 P 10/21/16 105.0 0.06 0.11
RTN 161021P00110000 P 10/21/16 110.0 0.10 0.14
RTN 161021P00115000 P 10/21/16 115.0 0.11 0.20
RTN 161021P00120000 P 10/21/16 120.0 0.23 0.27
RTN 161021P00125000 P 10/21/16 125.0 0.40 0.44
RTN 161021P00130000 P 10/21/16 130.0 0.75 0.80
RTN 161021P00135000 P 10/21/16 135.0 1.55 1.61
RTN 161021P00140000 P 10/21/16 140.0 3.25 3.35
RTN 161021P00145000 P 10/21/16 145.0 6.20 6.45
RTN 161021P00150000 P 10/21/16 150.0 9.10 11.90
RTN 161021P00155000 P 10/21/16 155.0 13.80 16.60
RTN 161021P00160000 P 10/21/16 160.0 18.75 21.50
RTN 161021P00165000 P 10/21/16 165.0 23.05 27.65
RTN 161021P00170000 P 10/21/16 170.0 28.30 31.20
RTN 161021P00175000 P 10/21/16 175.0 33.00 37.50
RTN 161021P00180000 P 10/21/16 180.0 38.40 42.25
RTN 161021P00185000 P 10/21/16 185.0 43.00 47.45
RTN 161021P00190000 P 10/21/16 190.0 48.00 52.55
RTN 161021P00195000 P 10/21/16 195.0 53.00 57.55
RTN 161021P00200000 P 10/21/16 200.0 58.00 62.55
RTN 161021P00210000 P 10/21/16 210.0 68.70 71.65
RTN 161118C00065000 C 11/18/16 65.0 73.80 76.95
RTN 161118C00070000 C 11/18/16 70.0 67.95 72.50
RTN 161118C00075000 C 11/18/16 75.0 62.90 67.25
RTN 161118C00080000 C 11/18/16 80.0 57.85 62.15
RTN 161118C00085000 C 11/18/16 85.0 52.85 57.00
RTN 161118C00090000 C 11/18/16 90.0 47.90 52.00
RTN 161118C00095000 C 11/18/16 95.0 42.90 47.00
RTN 161118C00100000 C 11/18/16 100.0 37.90 41.95
RTN 161118C00105000 C 11/18/16 105.0 32.90 37.00
RTN 161118C00110000 C 11/18/16 110.0 28.00 32.05
RTN 161118C00115000 C 11/18/16 115.0 24.80 26.25
RTN 161118C00120000 C 11/18/16 120.0 20.05 21.30
RTN 161118C00125000 C 11/18/16 125.0 15.30 16.25
RTN 161118C00130000 C 11/18/16 130.0 10.85 11.55
RTN 161118C00135000 C 11/18/16 135.0 7.25 7.45
RTN 161118C00140000 C 11/18/16 140.0 4.05 4.20
RTN 161118C00145000 C 11/18/16 145.0 1.88 1.99
RTN 161118C00150000 C 11/18/16 150.0 0.70 0.75
RTN 161118C00155000 C 11/18/16 155.0 0.20 0.25
RTN 161118C00160000 C 11/18/16 160.0 0.05 0.09
RTN 161118C00165000 C 11/18/16 165.0 0.01 0.10
RTN 161118C00170000 C 11/18/16 170.0 0.01 0.06
RTN 161118C00175000 C 11/18/16 175.0 0.00 0.05
RTN 161118C00180000 C 11/18/16 180.0 0.00 0.04
RTN 161118C00185000 C 11/18/16 185.0 0.00 0.03
RTN 161118P00065000 P 11/18/16 65.0 0.00 0.03
RTN 161118P00070000 P 11/18/16 70.0 0.00 0.05
RTN 161118P00075000 P 11/18/16 75.0 0.00 0.08
RTN 161118P00080000 P 11/18/16 80.0 0.02 0.13
RTN 161118P00085000 P 11/18/16 85.0 0.03 0.14
RTN 161118P00090000 P 11/18/16 90.0 0.05 0.16
RTN 161118P00095000 P 11/18/16 95.0 0.09 0.14
RTN 161118P00100000 P 11/18/16 100.0 0.12 0.16
RTN 161118P00105000 P 11/18/16 105.0 0.16 0.24
RTN 161118P00110000 P 11/18/16 110.0 0.24 0.31
RTN 161118P00115000 P 11/18/16 115.0 0.36 0.45
RTN 161118P00120000 P 11/18/16 120.0 0.55 0.63
RTN 161118P00125000 P 11/18/16 125.0 0.87 0.95
RTN 161118P00130000 P 11/18/16 130.0 1.45 1.52
RTN 161118P00135000 P 11/18/16 135.0 2.49 2.59
RTN 161118P00140000 P 11/18/16 140.0 4.25 4.45
RTN 161118P00145000 P 11/18/16 145.0 7.05 7.30
RTN 161118P00150000 P 11/18/16 150.0 10.85 11.05
RTN 161118P00155000 P 11/18/16 155.0 14.00 16.25
RTN 161118P00160000 P 11/18/16 160.0 18.80 21.15
RTN 161118P00165000 P 11/18/16 165.0 22.85 26.50
RTN 161118P00170000 P 11/18/16 170.0 28.65 31.80
RTN 161118P00175000 P 11/18/16 175.0 33.65 37.45
RTN 161118P00180000 P 11/18/16 180.0 37.95 41.50
RTN 161118P00185000 P 11/18/16 185.0 43.65 46.25
RTN 170120C00050000 C 01/20/17 50.0 88.75 92.20
RTN 170120C00055000 C 01/20/17 55.0 82.85 87.30
RTN 170120C00060000 C 01/20/17 60.0 77.70 82.10
RTN 170120C00065000 C 01/20/17 65.0 72.90 77.20
RTN 170120C00070000 C 01/20/17 70.0 68.75 72.25
RTN 170120C00075000 C 01/20/17 75.0 62.85 67.35
RTN 170120C00080000 C 01/20/17 80.0 57.85 62.15
RTN 170120C00085000 C 01/20/17 85.0 52.90 56.95
RTN 170120C00087500 C 01/20/17 87.5 50.40 54.90
RTN 170120C00090000 C 01/20/17 90.0 49.20 52.05
RTN 170120C00092500 C 01/20/17 92.5 45.45 49.50
RTN 170120C00095000 C 01/20/17 95.0 43.00 47.35
RTN 170120C00097500 C 01/20/17 97.5 42.20 44.55
RTN 170120C00100000 C 01/20/17 100.0 39.70 42.10
RTN 170120C00105000 C 01/20/17 105.0 34.85 36.75
RTN 170120C00110000 C 01/20/17 110.0 30.00 31.70
RTN 170120C00115000 C 01/20/17 115.0 25.25 26.70
RTN 170120C00120000 C 01/20/17 120.0 20.60 21.70
RTN 170120C00125000 C 01/20/17 125.0 16.55 16.85
RTN 170120C00130000 C 01/20/17 130.0 12.25 12.65
RTN 170120C00135000 C 01/20/17 135.0 8.60 8.90
RTN 170120C00140000 C 01/20/17 140.0 5.45 5.75
RTN 170120C00145000 C 01/20/17 145.0 3.15 3.35
RTN 170120C00150000 C 01/20/17 150.0 1.57 1.80
RTN 170120C00155000 C 01/20/17 155.0 0.69 0.81
RTN 170120C00160000 C 01/20/17 160.0 0.27 0.38
RTN 170120C00165000 C 01/20/17 165.0 0.10 0.16
RTN 170120C00170000 C 01/20/17 170.0 0.03 0.10
RTN 170120P00050000 P 01/20/17 50.0 0.01 0.04
RTN 170120P00055000 P 01/20/17 55.0 0.01 0.07
RTN 170120P00060000 P 01/20/17 60.0 0.03 0.10
RTN 170120P00065000 P 01/20/17 65.0 0.05 0.16
RTN 170120P00070000 P 01/20/17 70.0 0.08 0.18
RTN 170120P00075000 P 01/20/17 75.0 0.11 0.21
RTN 170120P00080000 P 01/20/17 80.0 0.16 0.23
RTN 170120P00085000 P 01/20/17 85.0 0.20 0.28
RTN 170120P00087500 P 01/20/17 87.5 0.24 0.31
RTN 170120P00090000 P 01/20/17 90.0 0.28 0.37
RTN 170120P00092500 P 01/20/17 92.5 0.29 0.40
RTN 170120P00095000 P 01/20/17 95.0 0.33 0.43
RTN 170120P00097500 P 01/20/17 97.5 0.40 0.49
RTN 170120P00100000 P 01/20/17 100.0 0.49 0.54
RTN 170120P00105000 P 01/20/17 105.0 0.59 0.67
RTN 170120P00110000 P 01/20/17 110.0 0.79 0.87
RTN 170120P00115000 P 01/20/17 115.0 1.05 1.13
RTN 170120P00120000 P 01/20/17 120.0 1.39 1.53
RTN 170120P00125000 P 01/20/17 125.0 2.00 2.17
RTN 170120P00130000 P 01/20/17 130.0 2.84 2.99
RTN 170120P00135000 P 01/20/17 135.0 4.15 4.30
RTN 170120P00140000 P 01/20/17 140.0 6.10 6.25
RTN 170120P00145000 P 01/20/17 145.0 8.75 9.05
RTN 170120P00150000 P 01/20/17 150.0 12.20 12.50
RTN 170120P00155000 P 01/20/17 155.0 15.65 16.70
RTN 170120P00160000 P 01/20/17 160.0 19.45 21.90
RTN 170120P00165000 P 01/20/17 165.0 23.40 27.45
RTN 170120P00170000 P 01/20/17 170.0 29.10 31.45
RTN 170217C00070000 C 02/17/17 70.0 68.90 72.05
RTN 170217C00075000 C 02/17/17 75.0 62.85 67.10
RTN 170217C00080000 C 02/17/17 80.0 57.90 62.30
RTN 170217C00085000 C 02/17/17 85.0 52.90 57.15
RTN 170217C00090000 C 02/17/17 90.0 47.95 52.20
RTN 170217C00095000 C 02/17/17 95.0 43.00 47.45
RTN 170217C00100000 C 02/17/17 100.0 38.10 42.40
RTN 170217C00105000 C 02/17/17 105.0 33.90 37.65
RTN 170217C00110000 C 02/17/17 110.0 29.85 32.45
RTN 170217C00115000 C 02/17/17 115.0 24.45 27.65
RTN 170217C00120000 C 02/17/17 120.0 20.85 23.05
RTN 170217C00125000 C 02/17/17 125.0 16.45 18.60
RTN 170217C00130000 C 02/17/17 130.0 12.50 13.55
RTN 170217C00135000 C 02/17/17 135.0 9.20 9.50
RTN 170217C00140000 C 02/17/17 140.0 6.15 6.40
RTN 170217C00145000 C 02/17/17 145.0 3.75 4.00
RTN 170217C00150000 C 02/17/17 150.0 2.06 2.28
RTN 170217C00155000 C 02/17/17 155.0 1.03 1.20
RTN 170217C00160000 C 02/17/17 160.0 0.53 0.57
RTN 170217C00165000 C 02/17/17 165.0 0.20 0.27
RTN 170217C00170000 C 02/17/17 170.0 0.07 0.15
RTN 170217C00175000 C 02/17/17 175.0 0.00 0.12
RTN 170217C00180000 C 02/17/17 180.0 0.00 0.09
RTN 170217C00185000 C 02/17/17 185.0 0.00 0.07
RTN 170217C00190000 C 02/17/17 190.0 0.00 0.06
RTN 170217C00195000 C 02/17/17 195.0 0.00 0.05
RTN 170217C00200000 C 02/17/17 200.0 0.00 0.04
RTN 170217P00070000 P 02/17/17 70.0 0.13 0.23
RTN 170217P00075000 P 02/17/17 75.0 0.18 0.24
RTN 170217P00080000 P 02/17/17 80.0 0.23 0.29
RTN 170217P00085000 P 02/17/17 85.0 0.30 0.37
RTN 170217P00090000 P 02/17/17 90.0 0.36 0.45
RTN 170217P00095000 P 02/17/17 95.0 0.47 0.56
RTN 170217P00100000 P 02/17/17 100.0 0.61 0.68
RTN 170217P00105000 P 02/17/17 105.0 0.78 0.85
RTN 170217P00110000 P 02/17/17 110.0 1.02 1.09
RTN 170217P00115000 P 02/17/17 115.0 1.34 1.41
RTN 170217P00120000 P 02/17/17 120.0 1.80 1.94
RTN 170217P00125000 P 02/17/17 125.0 2.47 2.59
RTN 170217P00130000 P 02/17/17 130.0 3.40 3.65
RTN 170217P00135000 P 02/17/17 135.0 4.80 5.05
RTN 170217P00140000 P 02/17/17 140.0 6.75 7.05
RTN 170217P00145000 P 02/17/17 145.0 9.40 9.70
RTN 170217P00150000 P 02/17/17 150.0 12.55 13.00
RTN 170217P00155000 P 02/17/17 155.0 15.35 17.60
RTN 170217P00160000 P 02/17/17 160.0 19.65 21.95
RTN 170217P00165000 P 02/17/17 165.0 23.70 28.15
RTN 170217P00170000 P 02/17/17 170.0 28.65 33.25
RTN 170217P00175000 P 02/17/17 175.0 33.30 36.90
RTN 170217P00180000 P 02/17/17 180.0 38.20 42.20
RTN 170217P00185000 P 02/17/17 185.0 43.55 48.10
RTN 170217P00190000 P 02/17/17 190.0 48.50 53.15
RTN 170217P00195000 P 02/17/17 195.0 54.00 56.60
RTN 170217P00200000 P 02/17/17 200.0 59.05 61.80
RTN 180119C00060000 C 01/19/18 60.0 78.75 82.50
RTN 180119C00065000 C 01/19/18 65.0 73.00 77.85
RTN 180119C00070000 C 01/19/18 70.0 68.00 72.95
RTN 180119C00075000 C 01/19/18 75.0 63.00 67.95
RTN 180119C00080000 C 01/19/18 80.0 58.05 63.00
RTN 180119C00085000 C 01/19/18 85.0 54.30 57.50
RTN 180119C00090000 C 01/19/18 90.0 48.95 52.50
RTN 180119C00095000 C 01/19/18 95.0 43.50 47.85
RTN 180119C00100000 C 01/19/18 100.0 40.35 43.20
RTN 180119C00105000 C 01/19/18 105.0 36.20 38.80
RTN 180119C00110000 C 01/19/18 110.0 31.75 34.40
RTN 180119C00115000 C 01/19/18 115.0 27.70 30.30
RTN 180119C00120000 C 01/19/18 120.0 23.70 26.30
RTN 180119C00125000 C 01/19/18 125.0 20.10 22.60
RTN 180119C00130000 C 01/19/18 130.0 16.70 19.05
RTN 180119C00135000 C 01/19/18 135.0 13.55 14.55
RTN 180119C00140000 C 01/19/18 140.0 10.80 11.65
RTN 180119C00145000 C 01/19/18 145.0 8.55 9.15
RTN 180119C00150000 C 01/19/18 150.0 6.55 7.05
RTN 180119C00155000 C 01/19/18 155.0 4.85 5.30
RTN 180119C00160000 C 01/19/18 160.0 3.60 3.85
RTN 180119C00165000 C 01/19/18 165.0 2.52 3.50
RTN 180119C00170000 C 01/19/18 170.0 1.66 2.17
RTN 180119C00175000 C 01/19/18 175.0 1.17 1.77
RTN 180119C00180000 C 01/19/18 180.0 0.74 1.46
RTN 180119C00185000 C 01/19/18 185.0 0.45 1.11
RTN 180119C00190000 C 01/19/18 190.0 0.26 0.87
RTN 180119P00060000 P 01/19/18 60.0 0.59 0.80
RTN 180119P00065000 P 01/19/18 65.0 0.74 1.32
RTN 180119P00070000 P 01/19/18 70.0 0.89 1.47
RTN 180119P00075000 P 01/19/18 75.0 1.05 1.66
RTN 180119P00080000 P 01/19/18 80.0 1.26 1.73
RTN 180119P00085000 P 01/19/18 85.0 1.53 2.16
RTN 180119P00090000 P 01/19/18 90.0 1.84 2.48
RTN 180119P00095000 P 01/19/18 95.0 2.20 2.87
RTN 180119P00100000 P 01/19/18 100.0 2.65 3.35
RTN 180119P00105000 P 01/19/18 105.0 3.20 3.80
RTN 180119P00110000 P 01/19/18 110.0 3.85 4.50
RTN 180119P00115000 P 01/19/18 115.0 5.00 5.40
RTN 180119P00120000 P 01/19/18 120.0 6.00 6.60
RTN 180119P00125000 P 01/19/18 125.0 7.45 8.10
RTN 180119P00130000 P 01/19/18 130.0 9.00 9.45
RTN 180119P00135000 P 01/19/18 135.0 10.80 11.45
RTN 180119P00140000 P 01/19/18 140.0 12.30 13.85
RTN 180119P00145000 P 01/19/18 145.0 14.65 16.40
RTN 180119P00150000 P 01/19/18 150.0 17.40 19.40
RTN 180119P00155000 P 01/19/18 155.0 20.50 22.70
RTN 180119P00160000 P 01/19/18 160.0 23.90 26.40
RTN 180119P00165000 P 01/19/18 165.0 27.65 30.45
RTN 180119P00170000 P 01/19/18 170.0 31.65 34.60
RTN 180119P00175000 P 01/19/18 175.0 35.85 39.05
RTN 180119P00180000 P 01/19/18 180.0 40.30 43.55
RTN 180119P00185000 P 01/19/18 185.0 44.60 48.90
RTN 180119P00190000 P 01/19/18 190.0 49.60 52.80

OPRA data is delayed 15 minutes.