Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-14)Premium Content

Raytheon Co (RTN)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RTN 140419C00075000 C 04/19/14 75.0 23.40 25.50
RTN 140419C00080000 C 04/19/14 80.0 18.40 20.45
RTN 140419C00085000 C 04/19/14 85.0 12.85 15.90
RTN 140419C00087500 C 04/19/14 87.5 11.80 12.95
RTN 140419C00090000 C 04/19/14 90.0 9.30 10.45
RTN 140419C00092500 C 04/19/14 92.5 7.35 7.90
RTN 140419C00095000 C 04/19/14 95.0 4.85 5.40
RTN 140419C00097500 C 04/19/14 97.5 2.37 2.87
RTN 140419C00100000 C 04/19/14 100.0 0.07 0.23
RTN 140419C00105000 C 04/19/14 105.0 0.00 0.01
RTN 140419C00110000 C 04/19/14 110.0 0.00 0.03
RTN 140419C00115000 C 04/19/14 115.0 0.00 0.01
RTN 140419C00120000 C 04/19/14 120.0 0.00 0.03
RTN 140419C00125000 C 04/19/14 125.0 0.00 0.02
RTN 140419P00075000 P 04/19/14 75.0 0.00 0.01
RTN 140419P00080000 P 04/19/14 80.0 0.00 0.02
RTN 140419P00085000 P 04/19/14 85.0 0.00 0.02
RTN 140419P00087500 P 04/19/14 87.5 0.00 0.02
RTN 140419P00090000 P 04/19/14 90.0 0.00 0.02
RTN 140419P00092500 P 04/19/14 92.5 0.00 0.03
RTN 140419P00095000 P 04/19/14 95.0 0.00 0.02
RTN 140419P00097500 P 04/19/14 97.5 0.00 0.02
RTN 140419P00100000 P 04/19/14 100.0 0.01 0.03
RTN 140419P00105000 P 04/19/14 105.0 4.60 5.40
RTN 140419P00110000 P 04/19/14 110.0 9.55 10.40
RTN 140419P00115000 P 04/19/14 115.0 14.05 15.40
RTN 140419P00120000 P 04/19/14 120.0 19.30 20.40
RTN 140419P00125000 P 04/19/14 125.0 24.55 25.40
RTN 140517C00045000 C 05/17/14 45.0 52.85 56.80
RTN 140517C00050000 C 05/17/14 50.0 47.85 51.05
RTN 140517C00055000 C 05/17/14 55.0 42.85 46.70
RTN 140517C00060000 C 05/17/14 60.0 38.30 41.80
RTN 140517C00065000 C 05/17/14 65.0 33.55 35.50
RTN 140517C00070000 C 05/17/14 70.0 28.60 30.45
RTN 140517C00072500 C 05/17/14 72.5 26.00 27.95
RTN 140517C00075000 C 05/17/14 75.0 23.65 25.45
RTN 140517C00077500 C 05/17/14 77.5 21.15 23.00
RTN 140517C00080000 C 05/17/14 80.0 18.75 20.60
RTN 140517C00082500 C 05/17/14 82.5 16.30 18.00
RTN 140517C00085000 C 05/17/14 85.0 14.50 15.55
RTN 140517C00087500 C 05/17/14 87.5 12.05 13.10
RTN 140517C00090000 C 05/17/14 90.0 9.65 10.65
RTN 140517C00092500 C 05/17/14 92.5 7.40 8.30
RTN 140517C00095000 C 05/17/14 95.0 5.60 5.95
RTN 140517C00097500 C 05/17/14 97.5 3.85 3.95
RTN 140517C00100000 C 05/17/14 100.0 2.28 2.36
RTN 140517C00105000 C 05/17/14 105.0 0.53 0.57
RTN 140517C00110000 C 05/17/14 110.0 0.08 0.14
RTN 140517C00115000 C 05/17/14 115.0 0.01 0.06
RTN 140517C00120000 C 05/17/14 120.0 0.00 0.04
RTN 140517C00125000 C 05/17/14 125.0 0.00 0.04
RTN 140517C00130000 C 05/17/14 130.0 0.00 0.03
RTN 140517P00045000 P 05/17/14 45.0 0.00 0.03
RTN 140517P00050000 P 05/17/14 50.0 0.00 0.03
RTN 140517P00055000 P 05/17/14 55.0 0.00 0.03
RTN 140517P00060000 P 05/17/14 60.0 0.00 0.03
RTN 140517P00065000 P 05/17/14 65.0 0.02 0.04
RTN 140517P00070000 P 05/17/14 70.0 0.00 0.05
RTN 140517P00072500 P 05/17/14 72.5 0.00 0.06
RTN 140517P00075000 P 05/17/14 75.0 0.01 0.06
RTN 140517P00077500 P 05/17/14 77.5 0.02 0.08
RTN 140517P00080000 P 05/17/14 80.0 0.03 0.12
RTN 140517P00082500 P 05/17/14 82.5 0.06 0.15
RTN 140517P00085000 P 05/17/14 85.0 0.08 0.18
RTN 140517P00087500 P 05/17/14 87.5 0.13 0.19
RTN 140517P00090000 P 05/17/14 90.0 0.21 0.25
RTN 140517P00092500 P 05/17/14 92.5 0.37 0.40
RTN 140517P00095000 P 05/17/14 95.0 0.65 0.69
RTN 140517P00097500 P 05/17/14 97.5 1.22 1.24
RTN 140517P00100000 P 05/17/14 100.0 2.13 2.18
RTN 140517P00105000 P 05/17/14 105.0 5.15 5.80
RTN 140517P00110000 P 05/17/14 110.0 9.65 11.40
RTN 140517P00115000 P 05/17/14 115.0 14.55 16.35
RTN 140517P00120000 P 05/17/14 120.0 19.45 21.55
RTN 140517P00125000 P 05/17/14 125.0 24.40 26.85
RTN 140517P00130000 P 05/17/14 130.0 29.50 31.25
RTN 140816C00050000 C 08/16/14 50.0 47.85 51.50
RTN 140816C00055000 C 08/16/14 55.0 42.85 46.55
RTN 140816C00060000 C 08/16/14 60.0 38.55 40.80
RTN 140816C00065000 C 08/16/14 65.0 33.60 35.60
RTN 140816C00070000 C 08/16/14 70.0 28.65 30.60
RTN 140816C00075000 C 08/16/14 75.0 23.75 25.80
RTN 140816C00080000 C 08/16/14 80.0 19.05 20.90
RTN 140816C00082500 C 08/16/14 82.5 17.40 18.40
RTN 140816C00085000 C 08/16/14 85.0 14.55 16.25
RTN 140816C00087500 C 08/16/14 87.5 12.45 13.95
RTN 140816C00090000 C 08/16/14 90.0 10.85 11.50
RTN 140816C00092500 C 08/16/14 92.5 9.30 9.45
RTN 140816C00095000 C 08/16/14 95.0 7.40 7.55
RTN 140816C00097500 C 08/16/14 97.5 5.75 5.90
RTN 140816C00100000 C 08/16/14 100.0 4.30 4.45
RTN 140816C00105000 C 08/16/14 105.0 2.23 2.33
RTN 140816C00110000 C 08/16/14 110.0 1.03 1.10
RTN 140816C00115000 C 08/16/14 115.0 0.39 0.50
RTN 140816P00050000 P 08/16/14 50.0 0.03 0.09
RTN 140816P00055000 P 08/16/14 55.0 0.04 0.14
RTN 140816P00060000 P 08/16/14 60.0 0.08 0.15
RTN 140816P00065000 P 08/16/14 65.0 0.11 0.23
RTN 140816P00070000 P 08/16/14 70.0 0.21 0.30
RTN 140816P00075000 P 08/16/14 75.0 0.30 0.44
RTN 140816P00080000 P 08/16/14 80.0 0.51 0.66
RTN 140816P00082500 P 08/16/14 82.5 0.69 0.79
RTN 140816P00085000 P 08/16/14 85.0 0.87 0.96
RTN 140816P00087500 P 08/16/14 87.5 1.13 1.22
RTN 140816P00090000 P 08/16/14 90.0 1.50 1.57
RTN 140816P00092500 P 08/16/14 92.5 2.00 2.09
RTN 140816P00095000 P 08/16/14 95.0 2.68 2.77
RTN 140816P00097500 P 08/16/14 97.5 3.55 3.65
RTN 140816P00100000 P 08/16/14 100.0 4.65 4.80
RTN 140816P00105000 P 08/16/14 105.0 7.55 7.70
RTN 140816P00110000 P 08/16/14 110.0 11.30 11.50
RTN 140816P00115000 P 08/16/14 115.0 15.35 16.25
RTN 141122C00055000 C 11/22/14 55.0 42.90 45.65
RTN 141122C00060000 C 11/22/14 60.0 38.60 40.65
RTN 141122C00065000 C 11/22/14 65.0 33.75 35.70
RTN 141122C00070000 C 11/22/14 70.0 28.85 30.75
RTN 141122C00075000 C 11/22/14 75.0 24.65 25.95
RTN 141122C00080000 C 11/22/14 80.0 20.15 21.20
RTN 141122C00085000 C 11/22/14 85.0 15.80 16.70
RTN 141122C00087500 C 11/22/14 87.5 13.35 14.60
RTN 141122C00090000 C 11/22/14 90.0 11.80 12.65
RTN 141122C00092500 C 11/22/14 92.5 10.45 10.60
RTN 141122C00095000 C 11/22/14 95.0 8.75 8.90
RTN 141122C00097500 C 11/22/14 97.5 7.20 7.35
RTN 141122C00100000 C 11/22/14 100.0 5.85 6.00
RTN 141122C00105000 C 11/22/14 105.0 3.70 3.80
RTN 141122C00110000 C 11/22/14 110.0 2.19 2.29
RTN 141122C00115000 C 11/22/14 115.0 1.24 1.33
RTN 141122C00120000 C 11/22/14 120.0 0.67 0.75
RTN 141122C00125000 C 11/22/14 125.0 0.32 0.45
RTN 141122C00130000 C 11/22/14 130.0 0.15 0.28
RTN 141122C00135000 C 11/22/14 135.0 0.07 0.18
RTN 141122P00055000 P 11/22/14 55.0 0.18 0.30
RTN 141122P00060000 P 11/22/14 60.0 0.25 0.39
RTN 141122P00065000 P 11/22/14 65.0 0.38 0.51
RTN 141122P00070000 P 11/22/14 70.0 0.57 0.72
RTN 141122P00075000 P 11/22/14 75.0 0.85 1.01
RTN 141122P00080000 P 11/22/14 80.0 1.24 1.36
RTN 141122P00085000 P 11/22/14 85.0 1.93 2.02
RTN 141122P00087500 P 11/22/14 87.5 2.37 2.48
RTN 141122P00090000 P 11/22/14 90.0 2.97 3.05
RTN 141122P00092500 P 11/22/14 92.5 3.60 3.75
RTN 141122P00095000 P 11/22/14 95.0 4.50 4.60
RTN 141122P00097500 P 11/22/14 97.5 5.50 5.60
RTN 141122P00100000 P 11/22/14 100.0 6.65 6.80
RTN 141122P00105000 P 11/22/14 105.0 9.50 9.65
RTN 141122P00110000 P 11/22/14 110.0 13.00 13.20
RTN 141122P00115000 P 11/22/14 115.0 16.80 17.95
RTN 141122P00120000 P 11/22/14 120.0 21.15 22.40
RTN 141122P00125000 P 11/22/14 125.0 25.80 27.80
RTN 141122P00130000 P 11/22/14 130.0 30.65 32.65
RTN 141122P00135000 P 11/22/14 135.0 35.55 37.55
RTN 150117C00030000 C 01/17/15 30.0 67.85 70.65
RTN 150117C00035000 C 01/17/15 35.0 64.00 65.70
RTN 150117C00040000 C 01/17/15 40.0 58.50 60.70
RTN 150117C00045000 C 01/17/15 45.0 54.25 55.50
RTN 150117C00050000 C 01/17/15 50.0 47.90 51.50
RTN 150117C00052500 C 01/17/15 52.5 46.75 49.00
RTN 150117C00055000 C 01/17/15 55.0 43.40 45.65
RTN 150117C00057500 C 01/17/15 57.5 41.15 43.05
RTN 150117C00060000 C 01/17/15 60.0 38.70 40.60
RTN 150117C00062500 C 01/17/15 62.5 36.85 38.15
RTN 150117C00065000 C 01/17/15 65.0 34.55 35.70
RTN 150117C00067500 C 01/17/15 67.5 31.95 33.25
RTN 150117C00070000 C 01/17/15 70.0 29.70 30.85
RTN 150117C00072500 C 01/17/15 72.5 26.50 28.35
RTN 150117C00075000 C 01/17/15 75.0 24.20 26.05
RTN 150117C00077500 C 01/17/15 77.5 22.60 23.65
RTN 150117C00080000 C 01/17/15 80.0 20.40 21.45
RTN 150117C00082500 C 01/17/15 82.5 18.15 19.15
RTN 150117C00085000 C 01/17/15 85.0 16.10 17.25
RTN 150117C00087500 C 01/17/15 87.5 14.10 15.20
RTN 150117C00090000 C 01/17/15 90.0 12.70 12.90
RTN 150117C00092500 C 01/17/15 92.5 10.95 11.15
RTN 150117C00095000 C 01/17/15 95.0 9.30 9.45
RTN 150117C00097500 C 01/17/15 97.5 7.85 8.00
RTN 150117C00100000 C 01/17/15 100.0 6.50 6.65
RTN 150117C00105000 C 01/17/15 105.0 4.30 4.45
RTN 150117C00110000 C 01/17/15 110.0 2.77 2.88
RTN 150117C00115000 C 01/17/15 115.0 1.68 1.80
RTN 150117C00120000 C 01/17/15 120.0 1.00 1.09
RTN 150117C00125000 C 01/17/15 125.0 0.57 0.69
RTN 150117C00130000 C 01/17/15 130.0 0.30 0.44
RTN 150117P00030000 P 01/17/15 30.0 0.03 0.14
RTN 150117P00035000 P 01/17/15 35.0 0.05 0.14
RTN 150117P00040000 P 01/17/15 40.0 0.09 0.16
RTN 150117P00045000 P 01/17/15 45.0 0.15 0.24
RTN 150117P00050000 P 01/17/15 50.0 0.18 0.32
RTN 150117P00052500 P 01/17/15 52.5 0.22 0.37
RTN 150117P00055000 P 01/17/15 55.0 0.27 0.42
RTN 150117P00057500 P 01/17/15 57.5 0.31 0.49
RTN 150117P00060000 P 01/17/15 60.0 0.40 0.57
RTN 150117P00062500 P 01/17/15 62.5 0.47 0.64
RTN 150117P00065000 P 01/17/15 65.0 0.58 0.75
RTN 150117P00067500 P 01/17/15 67.5 0.69 0.88
RTN 150117P00070000 P 01/17/15 70.0 0.81 1.03
RTN 150117P00072500 P 01/17/15 72.5 1.00 1.20
RTN 150117P00075000 P 01/17/15 75.0 1.20 1.31
RTN 150117P00077500 P 01/17/15 77.5 1.41 1.55
RTN 150117P00080000 P 01/17/15 80.0 1.71 1.85
RTN 150117P00082500 P 01/17/15 82.5 2.07 2.22
RTN 150117P00085000 P 01/17/15 85.0 2.52 2.64
RTN 150117P00087500 P 01/17/15 87.5 3.05 3.20
RTN 150117P00090000 P 01/17/15 90.0 3.75 3.85
RTN 150117P00092500 P 01/17/15 92.5 4.50 4.65
RTN 150117P00095000 P 01/17/15 95.0 5.45 5.50
RTN 150117P00097500 P 01/17/15 97.5 6.50 6.60
RTN 150117P00100000 P 01/17/15 100.0 7.70 7.85
RTN 150117P00105000 P 01/17/15 105.0 10.55 10.70
RTN 150117P00110000 P 01/17/15 110.0 14.00 14.20
RTN 150117P00115000 P 01/17/15 115.0 17.60 18.95
RTN 150117P00120000 P 01/17/15 120.0 22.05 23.30
RTN 150117P00125000 P 01/17/15 125.0 26.60 28.65
RTN 150117P00130000 P 01/17/15 130.0 30.95 33.40
RTN 160115C00040000 C 01/15/16 40.0 57.90 60.55
RTN 160115C00045000 C 01/15/16 45.0 52.90 56.90
RTN 160115C00050000 C 01/15/16 50.0 49.00 51.85
RTN 160115C00055000 C 01/15/16 55.0 44.00 46.80
RTN 160115C00060000 C 01/15/16 60.0 39.45 40.85
RTN 160115C00065000 C 01/15/16 65.0 34.45 35.85
RTN 160115C00067500 C 01/15/16 67.5 32.35 33.50
RTN 160115C00070000 C 01/15/16 70.0 30.05 31.40
RTN 160115C00072500 C 01/15/16 72.5 26.80 29.20
RTN 160115C00075000 C 01/15/16 75.0 25.70 26.90
RTN 160115C00077500 C 01/15/16 77.5 23.50 25.15
RTN 160115C00080000 C 01/15/16 80.0 21.55 22.95
RTN 160115C00082500 C 01/15/16 82.5 19.05 21.25
RTN 160115C00085000 C 01/15/16 85.0 18.50 19.20
RTN 160115C00087500 C 01/15/16 87.5 16.80 17.60
RTN 160115C00090000 C 01/15/16 90.0 15.35 15.85
RTN 160115C00092500 C 01/15/16 92.5 13.85 14.30
RTN 160115C00095000 C 01/15/16 95.0 12.45 12.85
RTN 160115C00097500 C 01/15/16 97.5 11.15 11.50
RTN 160115C00100000 C 01/15/16 100.0 9.90 10.30
RTN 160115C00105000 C 01/15/16 105.0 7.80 8.10
RTN 160115C00110000 C 01/15/16 110.0 6.05 6.35
RTN 160115C00115000 C 01/15/16 115.0 4.65 4.95
RTN 160115C00120000 C 01/15/16 120.0 3.55 3.75
RTN 160115C00125000 C 01/15/16 125.0 2.69 2.89
RTN 160115C00130000 C 01/15/16 130.0 2.00 2.17
RTN 160115C00135000 C 01/15/16 135.0 1.50 1.67
RTN 160115C00140000 C 01/15/16 140.0 1.00 1.30
RTN 160115C00145000 C 01/15/16 145.0 0.84 1.03
RTN 160115P00040000 P 01/15/16 40.0 0.38 0.58
RTN 160115P00045000 P 01/15/16 45.0 0.54 0.75
RTN 160115P00050000 P 01/15/16 50.0 0.77 0.97
RTN 160115P00055000 P 01/15/16 55.0 1.06 1.26
RTN 160115P00060000 P 01/15/16 60.0 1.48 1.71
RTN 160115P00065000 P 01/15/16 65.0 2.06 2.28
RTN 160115P00067500 P 01/15/16 67.5 2.36 2.63
RTN 160115P00070000 P 01/15/16 70.0 2.76 3.05
RTN 160115P00072500 P 01/15/16 72.5 3.20 3.40
RTN 160115P00075000 P 01/15/16 75.0 3.65 4.00
RTN 160115P00077500 P 01/15/16 77.5 4.20 4.45
RTN 160115P00080000 P 01/15/16 80.0 4.85 5.10
RTN 160115P00082500 P 01/15/16 82.5 5.55 5.75
RTN 160115P00085000 P 01/15/16 85.0 6.30 6.55
RTN 160115P00087500 P 01/15/16 87.5 7.15 7.45
RTN 160115P00090000 P 01/15/16 90.0 8.05 8.40
RTN 160115P00092500 P 01/15/16 92.5 9.10 9.40
RTN 160115P00095000 P 01/15/16 95.0 10.20 10.85
RTN 160115P00097500 P 01/15/16 97.5 11.50 11.75
RTN 160115P00100000 P 01/15/16 100.0 12.80 13.10
RTN 160115P00105000 P 01/15/16 105.0 15.60 16.00
RTN 160115P00110000 P 01/15/16 110.0 18.90 19.30
RTN 160115P00115000 P 01/15/16 115.0 22.45 22.90
RTN 160115P00120000 P 01/15/16 120.0 26.30 26.80
RTN 160115P00125000 P 01/15/16 125.0 30.25 32.30
RTN 160115P00130000 P 01/15/16 130.0 33.50 36.70
RTN 160115P00135000 P 01/15/16 135.0 38.60 41.20
RTN 160115P00140000 P 01/15/16 140.0 42.20 45.80
RTN 160115P00145000 P 01/15/16 145.0 47.70 50.55

OPRA data is delayed 15 minutes.