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 (2014-12-12)Premium Content

Raytheon Co (RTN)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RTN 141220C00075000 C 12/20/14 75.0 30.20 32.80
RTN 141220C00080000 C 12/20/14 80.0 25.30 28.25
RTN 141220C00085000 C 12/20/14 85.0 20.20 22.15
RTN 141220C00087500 C 12/20/14 87.5 17.70 21.05
RTN 141220C00090000 C 12/20/14 90.0 15.65 17.15
RTN 141220C00092500 C 12/20/14 92.5 12.80 15.05
RTN 141220C00095000 C 12/20/14 95.0 11.45 12.20
RTN 141220C00097500 C 12/20/14 97.5 8.05 10.30
RTN 141220C00100000 C 12/20/14 100.0 6.75 7.05
RTN 141220C00105000 C 12/20/14 105.0 1.68 2.50
RTN 141220C00110000 C 12/20/14 110.0 0.00 0.03
RTN 141220C00115000 C 12/20/14 115.0 0.00 0.03
RTN 141220C00120000 C 12/20/14 120.0 0.00 0.03
RTN 141220C00125000 C 12/20/14 125.0 0.00 0.03
RTN 141220C00130000 C 12/20/14 130.0 0.00 0.03
RTN 141220P00075000 P 12/20/14 75.0 0.00 0.01
RTN 141220P00080000 P 12/20/14 80.0 0.00 0.02
RTN 141220P00085000 P 12/20/14 85.0 0.00 0.03
RTN 141220P00087500 P 12/20/14 87.5 0.00 0.03
RTN 141220P00090000 P 12/20/14 90.0 0.00 0.03
RTN 141220P00092500 P 12/20/14 92.5 0.00 0.03
RTN 141220P00095000 P 12/20/14 95.0 0.00 0.03
RTN 141220P00097500 P 12/20/14 97.5 0.00 0.03
RTN 141220P00100000 P 12/20/14 100.0 0.00 0.03
RTN 141220P00105000 P 12/20/14 105.0 0.00 0.03
RTN 141220P00110000 P 12/20/14 110.0 2.48 4.60
RTN 141220P00115000 P 12/20/14 115.0 7.10 9.35
RTN 141220P00120000 P 12/20/14 120.0 11.80 14.80
RTN 141220P00125000 P 12/20/14 125.0 16.80 19.80
RTN 141220P00130000 P 12/20/14 130.0 22.10 24.85
RTN 150117C00030000 C 01/17/15 30.0 75.00 77.55
RTN 150117C00035000 C 01/17/15 35.0 70.15 72.55
RTN 150117C00040000 C 01/17/15 40.0 65.20 67.55
RTN 150117C00045000 C 01/17/15 45.0 60.25 63.25
RTN 150117C00047500 C 01/17/15 47.5 57.75 60.05
RTN 150117C00050000 C 01/17/15 50.0 55.25 57.55
RTN 150117C00052500 C 01/17/15 52.5 52.75 55.05
RTN 150117C00055000 C 01/17/15 55.0 50.30 53.25
RTN 150117C00057500 C 01/17/15 57.5 47.75 51.00
RTN 150117C00060000 C 01/17/15 60.0 45.30 48.25
RTN 150117C00062500 C 01/17/15 62.5 42.70 45.75
RTN 150117C00065000 C 01/17/15 65.0 40.65 43.25
RTN 150117C00067500 C 01/17/15 67.5 37.70 41.00
RTN 150117C00070000 C 01/17/15 70.0 35.30 37.95
RTN 150117C00072500 C 01/17/15 72.5 32.70 35.05
RTN 150117C00075000 C 01/17/15 75.0 30.20 33.05
RTN 150117C00077500 C 01/17/15 77.5 27.75 30.70
RTN 150117C00080000 C 01/17/15 80.0 25.30 27.85
RTN 150117C00082500 C 01/17/15 82.5 22.70 25.85
RTN 150117C00085000 C 01/17/15 85.0 20.45 22.80
RTN 150117C00087500 C 01/17/15 87.5 17.95 20.30
RTN 150117C00090000 C 01/17/15 90.0 15.50 17.55
RTN 150117C00092500 C 01/17/15 92.5 13.35 15.00
RTN 150117C00095000 C 01/17/15 95.0 10.85 12.90
RTN 150117C00097500 C 01/17/15 97.5 9.25 10.00
RTN 150117C00100000 C 01/17/15 100.0 7.05 7.50
RTN 150117C00105000 C 01/17/15 105.0 2.92 3.10
RTN 150117C00110000 C 01/17/15 110.0 0.64 0.69
RTN 150117C00115000 C 01/17/15 115.0 0.05 0.16
RTN 150117C00120000 C 01/17/15 120.0 0.00 0.07
RTN 150117C00125000 C 01/17/15 125.0 0.00 0.05
RTN 150117C00130000 C 01/17/15 130.0 0.00 0.03
RTN 150117C00135000 C 01/17/15 135.0 0.00 0.03
RTN 150117C00140000 C 01/17/15 140.0 0.00 0.03
RTN 150117C00145000 C 01/17/15 145.0 0.00 0.03
RTN 150117C00150000 C 01/17/15 150.0 0.00 0.03
RTN 150117P00030000 P 01/17/15 30.0 0.00 0.02
RTN 150117P00035000 P 01/17/15 35.0 0.00 0.02
RTN 150117P00040000 P 01/17/15 40.0 0.00 0.02
RTN 150117P00045000 P 01/17/15 45.0 0.00 0.02
RTN 150117P00047500 P 01/17/15 47.5 0.00 0.02
RTN 150117P00050000 P 01/17/15 50.0 0.00 0.02
RTN 150117P00052500 P 01/17/15 52.5 0.00 0.02
RTN 150117P00055000 P 01/17/15 55.0 0.00 0.02
RTN 150117P00057500 P 01/17/15 57.5 0.00 0.03
RTN 150117P00060000 P 01/17/15 60.0 0.00 0.03
RTN 150117P00062500 P 01/17/15 62.5 0.00 0.03
RTN 150117P00065000 P 01/17/15 65.0 0.00 0.03
RTN 150117P00067500 P 01/17/15 67.5 0.00 0.03
RTN 150117P00070000 P 01/17/15 70.0 0.00 0.04
RTN 150117P00072500 P 01/17/15 72.5 0.01 0.06
RTN 150117P00075000 P 01/17/15 75.0 0.03 0.07
RTN 150117P00077500 P 01/17/15 77.5 0.03 0.08
RTN 150117P00080000 P 01/17/15 80.0 0.03 0.10
RTN 150117P00082500 P 01/17/15 82.5 0.00 0.15
RTN 150117P00085000 P 01/17/15 85.0 0.05 0.19
RTN 150117P00087500 P 01/17/15 87.5 0.02 0.22
RTN 150117P00090000 P 01/17/15 90.0 0.06 0.22
RTN 150117P00092500 P 01/17/15 92.5 0.12 0.24
RTN 150117P00095000 P 01/17/15 95.0 0.19 0.32
RTN 150117P00097500 P 01/17/15 97.5 0.28 0.44
RTN 150117P00100000 P 01/17/15 100.0 0.41 0.54
RTN 150117P00105000 P 01/17/15 105.0 1.54 1.62
RTN 150117P00110000 P 01/17/15 110.0 4.20 4.50
RTN 150117P00115000 P 01/17/15 115.0 7.90 10.45
RTN 150117P00120000 P 01/17/15 120.0 12.85 14.85
RTN 150117P00125000 P 01/17/15 125.0 17.35 20.40
RTN 150117P00130000 P 01/17/15 130.0 22.30 25.40
RTN 150117P00135000 P 01/17/15 135.0 26.95 29.95
RTN 150117P00140000 P 01/17/15 140.0 31.95 34.80
RTN 150117P00145000 P 01/17/15 145.0 37.30 40.40
RTN 150117P00150000 P 01/17/15 150.0 42.30 45.30
RTN 150220C00047500 C 02/20/15 47.5 57.70 61.15
RTN 150220C00050000 C 02/20/15 50.0 55.20 58.65
RTN 150220C00055000 C 02/20/15 55.0 50.20 53.70
RTN 150220C00060000 C 02/20/15 60.0 45.20 48.65
RTN 150220C00065000 C 02/20/15 65.0 40.20 43.85
RTN 150220C00070000 C 02/20/15 70.0 35.15 39.15
RTN 150220C00075000 C 02/20/15 75.0 30.20 33.65
RTN 150220C00080000 C 02/20/15 80.0 25.20 27.80
RTN 150220C00082500 C 02/20/15 82.5 22.85 25.85
RTN 150220C00085000 C 02/20/15 85.0 20.35 22.85
RTN 150220C00087500 C 02/20/15 87.5 18.00 20.35
RTN 150220C00090000 C 02/20/15 90.0 15.90 17.85
RTN 150220C00092500 C 02/20/15 92.5 13.05 15.50
RTN 150220C00095000 C 02/20/15 95.0 11.15 13.10
RTN 150220C00097500 C 02/20/15 97.5 9.70 10.50
RTN 150220C00100000 C 02/20/15 100.0 7.30 8.25
RTN 150220C00105000 C 02/20/15 105.0 4.00 4.15
RTN 150220C00110000 C 02/20/15 110.0 1.63 1.72
RTN 150220C00115000 C 02/20/15 115.0 0.48 0.62
RTN 150220C00120000 C 02/20/15 120.0 0.10 0.21
RTN 150220C00125000 C 02/20/15 125.0 0.01 0.09
RTN 150220C00130000 C 02/20/15 130.0 0.00 0.08
RTN 150220P00047500 P 02/20/15 47.5 0.00 0.03
RTN 150220P00050000 P 02/20/15 50.0 0.00 0.03
RTN 150220P00055000 P 02/20/15 55.0 0.01 0.03
RTN 150220P00060000 P 02/20/15 60.0 0.03 0.06
RTN 150220P00065000 P 02/20/15 65.0 0.05 0.10
RTN 150220P00070000 P 02/20/15 70.0 0.04 0.15
RTN 150220P00075000 P 02/20/15 75.0 0.05 0.19
RTN 150220P00080000 P 02/20/15 80.0 0.08 0.25
RTN 150220P00082500 P 02/20/15 82.5 0.12 0.29
RTN 150220P00085000 P 02/20/15 85.0 0.20 0.34
RTN 150220P00087500 P 02/20/15 87.5 0.25 0.41
RTN 150220P00090000 P 02/20/15 90.0 0.34 0.52
RTN 150220P00092500 P 02/20/15 92.5 0.47 0.65
RTN 150220P00095000 P 02/20/15 95.0 0.63 0.83
RTN 150220P00097500 P 02/20/15 97.5 0.87 1.01
RTN 150220P00100000 P 02/20/15 100.0 1.32 1.42
RTN 150220P00105000 P 02/20/15 105.0 2.67 2.84
RTN 150220P00110000 P 02/20/15 110.0 5.20 5.45
RTN 150220P00115000 P 02/20/15 115.0 8.40 10.30
RTN 150220P00120000 P 02/20/15 120.0 12.90 15.50
RTN 150220P00125000 P 02/20/15 125.0 17.80 20.45
RTN 150220P00130000 P 02/20/15 130.0 22.70 25.35
RTN 150515C00050000 C 05/15/15 50.0 55.15 58.60
RTN 150515C00055000 C 05/15/15 55.0 50.20 53.55
RTN 150515C00060000 C 05/15/15 60.0 45.15 48.85
RTN 150515C00065000 C 05/15/15 65.0 40.20 43.25
RTN 150515C00070000 C 05/15/15 70.0 35.20 38.30
RTN 150515C00075000 C 05/15/15 75.0 30.25 32.85
RTN 150515C00080000 C 05/15/15 80.0 25.45 27.95
RTN 150515C00085000 C 05/15/15 85.0 20.50 23.00
RTN 150515C00090000 C 05/15/15 90.0 16.30 18.30
RTN 150515C00092500 C 05/15/15 92.5 14.10 16.00
RTN 150515C00095000 C 05/15/15 95.0 12.65 13.30
RTN 150515C00097500 C 05/15/15 97.5 10.95 11.60
RTN 150515C00100000 C 05/15/15 100.0 8.95 9.35
RTN 150515C00105000 C 05/15/15 105.0 5.85 6.10
RTN 150515C00110000 C 05/15/15 110.0 3.40 3.60
RTN 150515C00115000 C 05/15/15 115.0 1.75 1.93
RTN 150515C00120000 C 05/15/15 120.0 0.84 0.97
RTN 150515C00125000 C 05/15/15 125.0 0.37 0.46
RTN 150515C00130000 C 05/15/15 130.0 0.10 0.23
RTN 150515C00135000 C 05/15/15 135.0 0.00 0.12
RTN 150515C00140000 C 05/15/15 140.0 0.00 0.09
RTN 150515C00145000 C 05/15/15 145.0 0.00 0.09
RTN 150515P00050000 P 05/15/15 50.0 0.03 0.14
RTN 150515P00055000 P 05/15/15 55.0 0.05 0.18
RTN 150515P00060000 P 05/15/15 60.0 0.07 0.21
RTN 150515P00065000 P 05/15/15 65.0 0.12 0.28
RTN 150515P00070000 P 05/15/15 70.0 0.20 0.36
RTN 150515P00075000 P 05/15/15 75.0 0.33 0.50
RTN 150515P00080000 P 05/15/15 80.0 0.51 0.69
RTN 150515P00085000 P 05/15/15 85.0 0.78 0.97
RTN 150515P00090000 P 05/15/15 90.0 1.20 1.40
RTN 150515P00092500 P 05/15/15 92.5 1.54 1.66
RTN 150515P00095000 P 05/15/15 95.0 1.89 2.07
RTN 150515P00097500 P 05/15/15 97.5 2.49 2.60
RTN 150515P00100000 P 05/15/15 100.0 3.00 3.30
RTN 150515P00105000 P 05/15/15 105.0 4.95 5.15
RTN 150515P00110000 P 05/15/15 110.0 7.50 7.75
RTN 150515P00115000 P 05/15/15 115.0 10.90 11.15
RTN 150515P00120000 P 05/15/15 120.0 14.30 15.30
RTN 150515P00125000 P 05/15/15 125.0 18.80 21.10
RTN 150515P00130000 P 05/15/15 130.0 23.30 25.95
RTN 150515P00135000 P 05/15/15 135.0 27.95 30.85
RTN 150515P00140000 P 05/15/15 140.0 33.25 35.80
RTN 150515P00145000 P 05/15/15 145.0 37.65 40.80
RTN 160115C00040000 C 01/15/16 40.0 65.20 68.55
RTN 160115C00045000 C 01/15/16 45.0 60.20 63.50
RTN 160115C00047500 C 01/15/16 47.5 57.70 61.00
RTN 160115C00050000 C 01/15/16 50.0 55.20 58.50
RTN 160115C00055000 C 01/15/16 55.0 50.20 53.50
RTN 160115C00060000 C 01/15/16 60.0 45.20 49.20
RTN 160115C00065000 C 01/15/16 65.0 40.20 43.55
RTN 160115C00067500 C 01/15/16 67.5 37.70 41.15
RTN 160115C00070000 C 01/15/16 70.0 35.25 38.15
RTN 160115C00072500 C 01/15/16 72.5 32.85 35.70
RTN 160115C00075000 C 01/15/16 75.0 30.45 33.30
RTN 160115C00077500 C 01/15/16 77.5 28.40 30.90
RTN 160115C00080000 C 01/15/16 80.0 26.10 28.50
RTN 160115C00082500 C 01/15/16 82.5 23.70 26.50
RTN 160115C00085000 C 01/15/16 85.0 21.90 24.20
RTN 160115C00087500 C 01/15/16 87.5 19.80 22.15
RTN 160115C00090000 C 01/15/16 90.0 17.90 20.20
RTN 160115C00092500 C 01/15/16 92.5 17.20 18.00
RTN 160115C00095000 C 01/15/16 95.0 15.45 16.05
RTN 160115C00097500 C 01/15/16 97.5 13.65 14.10
RTN 160115C00100000 C 01/15/16 100.0 12.10 12.50
RTN 160115C00105000 C 01/15/16 105.0 9.25 9.60
RTN 160115C00110000 C 01/15/16 110.0 7.00 7.30
RTN 160115C00115000 C 01/15/16 115.0 5.05 5.30
RTN 160115C00120000 C 01/15/16 120.0 3.55 3.85
RTN 160115C00125000 C 01/15/16 125.0 2.51 2.73
RTN 160115C00130000 C 01/15/16 130.0 1.69 1.90
RTN 160115C00135000 C 01/15/16 135.0 1.07 1.33
RTN 160115C00140000 C 01/15/16 140.0 0.76 0.96
RTN 160115C00145000 C 01/15/16 145.0 0.48 0.69
RTN 160115P00040000 P 01/15/16 40.0 0.16 0.25
RTN 160115P00045000 P 01/15/16 45.0 0.19 0.42
RTN 160115P00047500 P 01/15/16 47.5 0.22 0.47
RTN 160115P00050000 P 01/15/16 50.0 0.28 0.54
RTN 160115P00055000 P 01/15/16 55.0 0.44 0.70
RTN 160115P00060000 P 01/15/16 60.0 0.64 0.91
RTN 160115P00065000 P 01/15/16 65.0 0.91 1.19
RTN 160115P00067500 P 01/15/16 67.5 1.07 1.35
RTN 160115P00070000 P 01/15/16 70.0 1.27 1.53
RTN 160115P00072500 P 01/15/16 72.5 1.48 1.75
RTN 160115P00075000 P 01/15/16 75.0 1.68 2.00
RTN 160115P00077500 P 01/15/16 77.5 2.13 2.28
RTN 160115P00080000 P 01/15/16 80.0 2.47 2.60
RTN 160115P00082500 P 01/15/16 82.5 2.73 2.98
RTN 160115P00085000 P 01/15/16 85.0 3.10 3.40
RTN 160115P00087500 P 01/15/16 87.5 3.60 3.90
RTN 160115P00090000 P 01/15/16 90.0 4.10 4.45
RTN 160115P00092500 P 01/15/16 92.5 4.85 5.10
RTN 160115P00095000 P 01/15/16 95.0 5.60 5.85
RTN 160115P00097500 P 01/15/16 97.5 6.25 6.70
RTN 160115P00100000 P 01/15/16 100.0 7.35 7.65
RTN 160115P00105000 P 01/15/16 105.0 9.70 9.90
RTN 160115P00110000 P 01/15/16 110.0 12.15 12.55
RTN 160115P00115000 P 01/15/16 115.0 15.30 15.70
RTN 160115P00120000 P 01/15/16 120.0 18.80 19.25
RTN 160115P00125000 P 01/15/16 125.0 22.40 23.20
RTN 160115P00130000 P 01/15/16 130.0 26.30 29.00
RTN 160115P00135000 P 01/15/16 135.0 30.55 33.35
RTN 160115P00140000 P 01/15/16 140.0 35.10 37.75
RTN 160115P00145000 P 01/15/16 145.0 39.60 42.50
RTN 170120C00050000 C 01/20/17 50.0 55.20 58.50
RTN 170120C00055000 C 01/20/17 55.0 50.20 53.50
RTN 170120C00060000 C 01/20/17 60.0 45.20 48.50
RTN 170120C00065000 C 01/20/17 65.0 40.20 43.20
RTN 170120C00070000 C 01/20/17 70.0 35.55 39.10
RTN 170120C00075000 C 01/20/17 75.0 31.05 33.95
RTN 170120C00080000 C 01/20/17 80.0 27.00 30.15
RTN 170120C00085000 C 01/20/17 85.0 23.25 26.30
RTN 170120C00087500 C 01/20/17 87.5 21.15 25.05
RTN 170120C00090000 C 01/20/17 90.0 21.15 22.20
RTN 170120C00092500 C 01/20/17 92.5 19.50 20.55
RTN 170120C00095000 C 01/20/17 95.0 17.95 18.95
RTN 170120C00097500 C 01/20/17 97.5 16.45 17.50
RTN 170120C00100000 C 01/20/17 100.0 15.00 16.05
RTN 170120C00105000 C 01/20/17 105.0 12.25 13.45
RTN 170120C00110000 C 01/20/17 110.0 10.10 11.10
RTN 170120C00115000 C 01/20/17 115.0 7.90 9.15
RTN 170120C00120000 C 01/20/17 120.0 6.20 7.55
RTN 170120C00125000 C 01/20/17 125.0 4.90 6.20
RTN 170120C00130000 C 01/20/17 130.0 3.85 5.05
RTN 170120C00135000 C 01/20/17 135.0 2.82 3.80
RTN 170120C00140000 C 01/20/17 140.0 2.25 3.05
RTN 170120C00145000 C 01/20/17 145.0 1.63 2.59
RTN 170120P00050000 P 01/20/17 50.0 0.86 1.57
RTN 170120P00055000 P 01/20/17 55.0 1.19 1.89
RTN 170120P00060000 P 01/20/17 60.0 1.63 2.00
RTN 170120P00065000 P 01/20/17 65.0 2.15 2.50
RTN 170120P00070000 P 01/20/17 70.0 2.69 3.15
RTN 170120P00075000 P 01/20/17 75.0 3.50 4.50
RTN 170120P00080000 P 01/20/17 80.0 4.55 5.50
RTN 170120P00085000 P 01/20/17 85.0 5.75 6.75
RTN 170120P00087500 P 01/20/17 87.5 6.50 7.50
RTN 170120P00090000 P 01/20/17 90.0 7.30 8.30
RTN 170120P00092500 P 01/20/17 92.5 8.15 9.15
RTN 170120P00095000 P 01/20/17 95.0 8.95 10.05
RTN 170120P00097500 P 01/20/17 97.5 9.90 11.05
RTN 170120P00100000 P 01/20/17 100.0 10.90 12.10
RTN 170120P00105000 P 01/20/17 105.0 13.20 14.45
RTN 170120P00110000 P 01/20/17 110.0 15.95 17.05
RTN 170120P00115000 P 01/20/17 115.0 18.90 20.15
RTN 170120P00120000 P 01/20/17 120.0 22.10 23.35
RTN 170120P00125000 P 01/20/17 125.0 25.60 26.90
RTN 170120P00130000 P 01/20/17 130.0 29.15 32.05
RTN 170120P00135000 P 01/20/17 135.0 33.15 35.85
RTN 170120P00140000 P 01/20/17 140.0 36.60 40.05
RTN 170120P00145000 P 01/20/17 145.0 41.35 44.40

OPRA data is delayed 15 minutes.