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 Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RTN 150320C00070000 C 03/20/15 70.0 37.90 40.25
RTN 150320C00075000 C 03/20/15 75.0 33.20 35.25
RTN 150320C00080000 C 03/20/15 80.0 28.10 30.40
RTN 150320C00085000 C 03/20/15 85.0 23.00 25.55
RTN 150320C00090000 C 03/20/15 90.0 18.50 20.10
RTN 150320C00095000 C 03/20/15 95.0 13.50 15.05
RTN 150320C00097500 C 03/20/15 97.5 11.05 12.55
RTN 150320C00100000 C 03/20/15 100.0 8.65 10.10
RTN 150320C00105000 C 03/20/15 105.0 4.20 4.70
RTN 150320C00110000 C 03/20/15 110.0 0.97 1.05
RTN 150320C00115000 C 03/20/15 115.0 0.06 0.13
RTN 150320C00120000 C 03/20/15 120.0 0.00 0.03
RTN 150320C00125000 C 03/20/15 125.0 0.00 0.03
RTN 150320C00130000 C 03/20/15 130.0 0.00 0.03
RTN 150320C00135000 C 03/20/15 135.0 0.00 0.03
RTN 150320C00140000 C 03/20/15 140.0 0.00 0.02
RTN 150320C00145000 C 03/20/15 145.0 0.00 0.02
RTN 150320C00150000 C 03/20/15 150.0 0.00 0.02
RTN 150320P00070000 P 03/20/15 70.0 0.00 0.01
RTN 150320P00075000 P 03/20/15 75.0 0.00 0.01
RTN 150320P00080000 P 03/20/15 80.0 0.00 0.02
RTN 150320P00085000 P 03/20/15 85.0 0.00 0.03
RTN 150320P00090000 P 03/20/15 90.0 0.01 0.05
RTN 150320P00095000 P 03/20/15 95.0 0.02 0.08
RTN 150320P00097500 P 03/20/15 97.5 0.06 0.11
RTN 150320P00100000 P 03/20/15 100.0 0.08 0.13
RTN 150320P00105000 P 03/20/15 105.0 0.44 0.49
RTN 150320P00110000 P 03/20/15 110.0 2.09 2.23
RTN 150320P00115000 P 03/20/15 115.0 5.15 6.55
RTN 150320P00120000 P 03/20/15 120.0 9.95 11.60
RTN 150320P00125000 P 03/20/15 125.0 14.80 16.60
RTN 150320P00130000 P 03/20/15 130.0 19.05 22.60
RTN 150320P00135000 P 03/20/15 135.0 23.70 27.55
RTN 150320P00140000 P 03/20/15 140.0 28.70 32.55
RTN 150320P00145000 P 03/20/15 145.0 33.75 37.80
RTN 150320P00150000 P 03/20/15 150.0 38.80 42.85
RTN 150417C00070000 C 04/17/15 70.0 38.05 40.50
RTN 150417C00075000 C 04/17/15 75.0 32.20 35.80
RTN 150417C00080000 C 04/17/15 80.0 27.95 30.35
RTN 150417C00085000 C 04/17/15 85.0 23.30 25.40
RTN 150417C00090000 C 04/17/15 90.0 18.45 20.15
RTN 150417C00095000 C 04/17/15 95.0 13.60 15.40
RTN 150417C00100000 C 04/17/15 100.0 9.00 10.25
RTN 150417C00105000 C 04/17/15 105.0 4.65 5.05
RTN 150417C00110000 C 04/17/15 110.0 1.64 1.73
RTN 150417C00115000 C 04/17/15 115.0 0.34 0.39
RTN 150417C00120000 C 04/17/15 120.0 0.03 0.10
RTN 150417C00125000 C 04/17/15 125.0 0.00 0.04
RTN 150417C00130000 C 04/17/15 130.0 0.00 0.03
RTN 150417C00135000 C 04/17/15 135.0 0.00 0.03
RTN 150417C00140000 C 04/17/15 140.0 0.00 0.03
RTN 150417C00145000 C 04/17/15 145.0 0.00 0.03
RTN 150417C00150000 C 04/17/15 150.0 0.00 0.03
RTN 150417P00070000 P 04/17/15 70.0 0.02 0.04
RTN 150417P00075000 P 04/17/15 75.0 0.01 0.07
RTN 150417P00080000 P 04/17/15 80.0 0.03 0.08
RTN 150417P00085000 P 04/17/15 85.0 0.05 0.13
RTN 150417P00090000 P 04/17/15 90.0 0.09 0.15
RTN 150417P00095000 P 04/17/15 95.0 0.17 0.29
RTN 150417P00100000 P 04/17/15 100.0 0.46 0.53
RTN 150417P00105000 P 04/17/15 105.0 1.29 1.37
RTN 150417P00110000 P 04/17/15 110.0 3.35 3.50
RTN 150417P00115000 P 04/17/15 115.0 6.05 7.35
RTN 150417P00120000 P 04/17/15 120.0 10.35 12.55
RTN 150417P00125000 P 04/17/15 125.0 15.40 17.70
RTN 150417P00130000 P 04/17/15 130.0 19.40 23.20
RTN 150417P00135000 P 04/17/15 135.0 24.35 28.15
RTN 150417P00140000 P 04/17/15 140.0 29.80 33.15
RTN 150417P00145000 P 04/17/15 145.0 34.35 38.15
RTN 150417P00150000 P 04/17/15 150.0 39.40 43.15
RTN 150515C00050000 C 05/15/15 50.0 57.20 61.30
RTN 150515C00055000 C 05/15/15 55.0 52.25 56.20
RTN 150515C00060000 C 05/15/15 60.0 47.25 51.25
RTN 150515C00065000 C 05/15/15 65.0 42.25 46.25
RTN 150515C00070000 C 05/15/15 70.0 37.20 40.55
RTN 150515C00075000 C 05/15/15 75.0 32.45 36.30
RTN 150515C00080000 C 05/15/15 80.0 27.50 30.10
RTN 150515C00085000 C 05/15/15 85.0 23.45 25.20
RTN 150515C00090000 C 05/15/15 90.0 18.55 20.10
RTN 150515C00092500 C 05/15/15 92.5 15.90 17.65
RTN 150515C00095000 C 05/15/15 95.0 13.75 15.15
RTN 150515C00097500 C 05/15/15 97.5 11.40 12.80
RTN 150515C00100000 C 05/15/15 100.0 9.30 10.45
RTN 150515C00105000 C 05/15/15 105.0 5.35 5.50
RTN 150515C00110000 C 05/15/15 110.0 2.39 2.51
RTN 150515C00115000 C 05/15/15 115.0 0.82 0.89
RTN 150515C00120000 C 05/15/15 120.0 0.22 0.31
RTN 150515C00125000 C 05/15/15 125.0 0.05 0.12
RTN 150515C00130000 C 05/15/15 130.0 0.00 0.05
RTN 150515C00135000 C 05/15/15 135.0 0.00 0.04
RTN 150515C00140000 C 05/15/15 140.0 0.00 0.03
RTN 150515C00145000 C 05/15/15 145.0 0.00 0.03
RTN 150515P00050000 P 05/15/15 50.0 0.00 0.03
RTN 150515P00055000 P 05/15/15 55.0 0.00 0.04
RTN 150515P00060000 P 05/15/15 60.0 0.01 0.06
RTN 150515P00065000 P 05/15/15 65.0 0.03 0.08
RTN 150515P00070000 P 05/15/15 70.0 0.05 0.09
RTN 150515P00075000 P 05/15/15 75.0 0.06 0.12
RTN 150515P00080000 P 05/15/15 80.0 0.08 0.14
RTN 150515P00085000 P 05/15/15 85.0 0.11 0.21
RTN 150515P00090000 P 05/15/15 90.0 0.24 0.34
RTN 150515P00092500 P 05/15/15 92.5 0.33 0.43
RTN 150515P00095000 P 05/15/15 95.0 0.46 0.57
RTN 150515P00097500 P 05/15/15 97.5 0.67 0.75
RTN 150515P00100000 P 05/15/15 100.0 0.98 1.05
RTN 150515P00105000 P 05/15/15 105.0 2.06 2.17
RTN 150515P00110000 P 05/15/15 110.0 4.10 4.30
RTN 150515P00115000 P 05/15/15 115.0 7.50 7.70
RTN 150515P00120000 P 05/15/15 120.0 10.30 12.35
RTN 150515P00125000 P 05/15/15 125.0 15.10 17.30
RTN 150515P00130000 P 05/15/15 130.0 19.35 23.15
RTN 150515P00135000 P 05/15/15 135.0 24.30 28.10
RTN 150515P00140000 P 05/15/15 140.0 29.30 33.15
RTN 150515P00145000 P 05/15/15 145.0 35.25 37.70
RTN 150821C00080000 C 08/21/15 80.0 28.50 30.25
RTN 150821C00085000 C 08/21/15 85.0 22.55 25.70
RTN 150821C00090000 C 08/21/15 90.0 18.75 20.60
RTN 150821C00095000 C 08/21/15 95.0 14.40 15.75
RTN 150821C00097500 C 08/21/15 97.5 12.30 13.60
RTN 150821C00100000 C 08/21/15 100.0 10.30 11.55
RTN 150821C00105000 C 08/21/15 105.0 7.00 7.15
RTN 150821C00110000 C 08/21/15 110.0 4.25 4.40
RTN 150821C00115000 C 08/21/15 115.0 2.32 2.41
RTN 150821C00120000 C 08/21/15 120.0 1.14 1.21
RTN 150821C00125000 C 08/21/15 125.0 0.52 0.58
RTN 150821C00130000 C 08/21/15 130.0 0.15 0.28
RTN 150821C00135000 C 08/21/15 135.0 0.08 0.15
RTN 150821C00140000 C 08/21/15 140.0 0.05 0.10
RTN 150821C00145000 C 08/21/15 145.0 0.01 0.07
RTN 150821C00150000 C 08/21/15 150.0 0.01 0.05
RTN 150821P00080000 P 08/21/15 80.0 0.37 0.45
RTN 150821P00085000 P 08/21/15 85.0 0.57 0.74
RTN 150821P00090000 P 08/21/15 90.0 0.95 1.02
RTN 150821P00095000 P 08/21/15 95.0 1.56 1.64
RTN 150821P00097500 P 08/21/15 97.5 1.99 2.08
RTN 150821P00100000 P 08/21/15 100.0 2.54 2.66
RTN 150821P00105000 P 08/21/15 105.0 4.10 4.25
RTN 150821P00110000 P 08/21/15 110.0 6.35 6.55
RTN 150821P00115000 P 08/21/15 115.0 9.45 9.65
RTN 150821P00120000 P 08/21/15 120.0 12.50 13.50
RTN 150821P00125000 P 08/21/15 125.0 16.70 18.10
RTN 150821P00130000 P 08/21/15 130.0 20.05 23.40
RTN 150821P00135000 P 08/21/15 135.0 24.90 27.90
RTN 150821P00140000 P 08/21/15 140.0 29.80 33.65
RTN 150821P00145000 P 08/21/15 145.0 34.80 38.15
RTN 150821P00150000 P 08/21/15 150.0 40.00 43.60
RTN 160115C00040000 C 01/15/16 40.0 67.30 71.30
RTN 160115C00045000 C 01/15/16 45.0 62.30 66.30
RTN 160115C00047500 C 01/15/16 47.5 59.80 63.80
RTN 160115C00050000 C 01/15/16 50.0 57.30 61.30
RTN 160115C00055000 C 01/15/16 55.0 52.30 56.30
RTN 160115C00060000 C 01/15/16 60.0 47.40 51.30
RTN 160115C00065000 C 01/15/16 65.0 42.35 45.70
RTN 160115C00067500 C 01/15/16 67.5 39.90 43.20
RTN 160115C00070000 C 01/15/16 70.0 37.40 40.75
RTN 160115C00072500 C 01/15/16 72.5 35.70 38.15
RTN 160115C00075000 C 01/15/16 75.0 33.25 35.35
RTN 160115C00077500 C 01/15/16 77.5 30.75 33.20
RTN 160115C00080000 C 01/15/16 80.0 28.00 30.45
RTN 160115C00082500 C 01/15/16 82.5 26.00 28.10
RTN 160115C00085000 C 01/15/16 85.0 24.00 25.80
RTN 160115C00087500 C 01/15/16 87.5 21.70 23.40
RTN 160115C00090000 C 01/15/16 90.0 19.55 21.20
RTN 160115C00092500 C 01/15/16 92.5 17.40 19.10
RTN 160115C00095000 C 01/15/16 95.0 15.35 16.55
RTN 160115C00097500 C 01/15/16 97.5 13.85 14.20
RTN 160115C00100000 C 01/15/16 100.0 12.05 12.45
RTN 160115C00105000 C 01/15/16 105.0 8.85 9.10
RTN 160115C00110000 C 01/15/16 110.0 6.25 6.80
RTN 160115C00115000 C 01/15/16 115.0 4.20 4.40
RTN 160115C00120000 C 01/15/16 120.0 2.67 2.86
RTN 160115C00125000 C 01/15/16 125.0 1.62 1.84
RTN 160115C00130000 C 01/15/16 130.0 0.97 1.15
RTN 160115C00135000 C 01/15/16 135.0 0.57 0.71
RTN 160115C00140000 C 01/15/16 140.0 0.28 0.46
RTN 160115C00145000 C 01/15/16 145.0 0.15 0.30
RTN 160115P00040000 P 01/15/16 40.0 0.08 0.15
RTN 160115P00045000 P 01/15/16 45.0 0.12 0.19
RTN 160115P00047500 P 01/15/16 47.5 0.14 0.25
RTN 160115P00050000 P 01/15/16 50.0 0.07 0.29
RTN 160115P00055000 P 01/15/16 55.0 0.20 0.39
RTN 160115P00060000 P 01/15/16 60.0 0.30 0.47
RTN 160115P00065000 P 01/15/16 65.0 0.43 0.62
RTN 160115P00067500 P 01/15/16 67.5 0.51 0.71
RTN 160115P00070000 P 01/15/16 70.0 0.60 0.82
RTN 160115P00072500 P 01/15/16 72.5 0.71 0.95
RTN 160115P00075000 P 01/15/16 75.0 0.86 1.08
RTN 160115P00077500 P 01/15/16 77.5 1.02 1.23
RTN 160115P00080000 P 01/15/16 80.0 1.21 1.42
RTN 160115P00082500 P 01/15/16 82.5 1.45 1.63
RTN 160115P00085000 P 01/15/16 85.0 1.71 1.89
RTN 160115P00087500 P 01/15/16 87.5 2.06 2.20
RTN 160115P00090000 P 01/15/16 90.0 2.43 2.59
RTN 160115P00092500 P 01/15/16 92.5 2.91 3.05
RTN 160115P00095000 P 01/15/16 95.0 3.45 3.60
RTN 160115P00097500 P 01/15/16 97.5 4.10 4.25
RTN 160115P00100000 P 01/15/16 100.0 4.80 5.00
RTN 160115P00105000 P 01/15/16 105.0 6.70 6.90
RTN 160115P00110000 P 01/15/16 110.0 8.80 9.35
RTN 160115P00115000 P 01/15/16 115.0 11.95 12.35
RTN 160115P00120000 P 01/15/16 120.0 15.25 15.85
RTN 160115P00125000 P 01/15/16 125.0 18.55 20.30
RTN 160115P00130000 P 01/15/16 130.0 22.80 24.60
RTN 160115P00135000 P 01/15/16 135.0 27.10 29.20
RTN 160115P00140000 P 01/15/16 140.0 30.90 34.80
RTN 160115P00145000 P 01/15/16 145.0 35.70 39.60
RTN 170120C00050000 C 01/20/17 50.0 57.30 61.30
RTN 170120C00055000 C 01/20/17 55.0 52.35 56.30
RTN 170120C00060000 C 01/20/17 60.0 47.40 51.30
RTN 170120C00065000 C 01/20/17 65.0 42.35 46.30
RTN 170120C00070000 C 01/20/17 70.0 37.40 41.35
RTN 170120C00075000 C 01/20/17 75.0 33.60 36.00
RTN 170120C00080000 C 01/20/17 80.0 29.00 31.60
RTN 170120C00085000 C 01/20/17 85.0 24.80 27.55
RTN 170120C00087500 C 01/20/17 87.5 22.80 25.45
RTN 170120C00090000 C 01/20/17 90.0 20.90 23.35
RTN 170120C00092500 C 01/20/17 92.5 19.05 21.50
RTN 170120C00095000 C 01/20/17 95.0 18.05 18.65
RTN 170120C00097500 C 01/20/17 97.5 16.40 17.00
RTN 170120C00100000 C 01/20/17 100.0 14.80 15.45
RTN 170120C00105000 C 01/20/17 105.0 12.00 12.60
RTN 170120C00110000 C 01/20/17 110.0 9.40 10.20
RTN 170120C00115000 C 01/20/17 115.0 7.60 8.15
RTN 170120C00120000 C 01/20/17 120.0 5.80 6.40
RTN 170120C00125000 C 01/20/17 125.0 4.35 5.05
RTN 170120C00130000 C 01/20/17 130.0 3.25 3.90
RTN 170120C00135000 C 01/20/17 135.0 2.33 2.99
RTN 170120C00140000 C 01/20/17 140.0 1.68 2.31
RTN 170120C00145000 C 01/20/17 145.0 1.20 1.76
RTN 170120P00050000 P 01/20/17 50.0 0.55 0.78
RTN 170120P00055000 P 01/20/17 55.0 0.75 1.00
RTN 170120P00060000 P 01/20/17 60.0 1.01 1.29
RTN 170120P00065000 P 01/20/17 65.0 1.32 1.68
RTN 170120P00070000 P 01/20/17 70.0 1.77 2.16
RTN 170120P00075000 P 01/20/17 75.0 2.35 2.60
RTN 170120P00080000 P 01/20/17 80.0 3.20 3.55
RTN 170120P00085000 P 01/20/17 85.0 4.05 4.55
RTN 170120P00087500 P 01/20/17 87.5 4.65 5.15
RTN 170120P00090000 P 01/20/17 90.0 5.25 5.85
RTN 170120P00092500 P 01/20/17 92.5 5.95 6.55
RTN 170120P00095000 P 01/20/17 95.0 6.75 7.40
RTN 170120P00097500 P 01/20/17 97.5 7.60 8.25
RTN 170120P00100000 P 01/20/17 100.0 8.50 9.20
RTN 170120P00105000 P 01/20/17 105.0 10.65 11.45
RTN 170120P00110000 P 01/20/17 110.0 13.15 13.85
RTN 170120P00115000 P 01/20/17 115.0 15.95 16.85
RTN 170120P00120000 P 01/20/17 120.0 19.15 20.00
RTN 170120P00125000 P 01/20/17 125.0 22.70 23.65
RTN 170120P00130000 P 01/20/17 130.0 25.30 28.45
RTN 170120P00135000 P 01/20/17 135.0 28.80 32.55
RTN 170120P00140000 P 01/20/17 140.0 33.05 36.85
RTN 170120P00145000 P 01/20/17 145.0 38.10 41.20

OPRA data is delayed 15 minutes.