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 Aug 22 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RTN 140920C00075000 C 09/20/14 75.0 21.10 22.35
RTN 140920C00080000 C 09/20/14 80.0 16.20 17.40
RTN 140920C00085000 C 09/20/14 85.0 11.40 12.45
RTN 140920C00087500 C 09/20/14 87.5 8.90 9.95
RTN 140920C00090000 C 09/20/14 90.0 6.50 7.50
RTN 140920C00092500 C 09/20/14 92.5 4.35 4.95
RTN 140920C00095000 C 09/20/14 95.0 2.43 2.56
RTN 140920C00097500 C 09/20/14 97.5 0.99 1.11
RTN 140920C00100000 C 09/20/14 100.0 0.28 0.34
RTN 140920C00105000 C 09/20/14 105.0 0.01 0.06
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 0.02 0.05
RTN 140920P00080000 P 09/20/14 80.0 0.04 0.10
RTN 140920P00085000 P 09/20/14 85.0 0.08 0.11
RTN 140920P00087500 P 09/20/14 87.5 0.11 0.20
RTN 140920P00090000 P 09/20/14 90.0 0.18 0.26
RTN 140920P00092500 P 09/20/14 92.5 0.36 0.39
RTN 140920P00095000 P 09/20/14 95.0 0.81 0.89
RTN 140920P00097500 P 09/20/14 97.5 1.85 1.93
RTN 140920P00100000 P 09/20/14 100.0 3.60 3.90
RTN 140920P00105000 P 09/20/14 105.0 7.70 8.75
RTN 140920P00110000 P 09/20/14 110.0 12.70 13.90
RTN 140920P00115000 P 09/20/14 115.0 17.40 18.90
RTN 140920P00120000 P 09/20/14 120.0 22.00 23.90
RTN 140920P00125000 P 09/20/14 125.0 27.20 28.90
RTN 140920P00130000 P 09/20/14 130.0 32.45 33.80
RTN 141018C00075000 C 10/18/14 75.0 21.20 22.40
RTN 141018C00080000 C 10/18/14 80.0 16.20 17.40
RTN 141018C00085000 C 10/18/14 85.0 11.30 12.45
RTN 141018C00087500 C 10/18/14 87.5 9.00 10.05
RTN 141018C00090000 C 10/18/14 90.0 6.70 7.65
RTN 141018C00092500 C 10/18/14 92.5 4.65 5.30
RTN 141018C00095000 C 10/18/14 95.0 2.91 3.05
RTN 141018C00097500 C 10/18/14 97.5 1.54 1.65
RTN 141018C00100000 C 10/18/14 100.0 0.70 0.76
RTN 141018C00105000 C 10/18/14 105.0 0.10 0.20
RTN 141018C00110000 C 10/18/14 110.0 0.01 0.06
RTN 141018C00115000 C 10/18/14 115.0 0.00 0.04
RTN 141018C00120000 C 10/18/14 120.0 0.00 0.04
RTN 141018C00125000 C 10/18/14 125.0 0.00 0.03
RTN 141018P00075000 P 10/18/14 75.0 0.06 0.18
RTN 141018P00080000 P 10/18/14 80.0 0.13 0.22
RTN 141018P00085000 P 10/18/14 85.0 0.21 0.36
RTN 141018P00087500 P 10/18/14 87.5 0.35 0.46
RTN 141018P00090000 P 10/18/14 90.0 0.58 0.63
RTN 141018P00092500 P 10/18/14 92.5 1.02 1.06
RTN 141018P00095000 P 10/18/14 95.0 1.76 1.81
RTN 141018P00097500 P 10/18/14 97.5 2.96 3.05
RTN 141018P00100000 P 10/18/14 100.0 4.60 4.80
RTN 141018P00105000 P 10/18/14 105.0 8.40 9.40
RTN 141018P00110000 P 10/18/14 110.0 13.25 14.30
RTN 141018P00115000 P 10/18/14 115.0 18.25 19.45
RTN 141018P00120000 P 10/18/14 120.0 22.55 24.65
RTN 141018P00125000 P 10/18/14 125.0 27.80 30.30
RTN 141122C00055000 C 11/22/14 55.0 40.95 42.80
RTN 141122C00060000 C 11/22/14 60.0 36.05 37.95
RTN 141122C00065000 C 11/22/14 65.0 31.20 32.40
RTN 141122C00070000 C 11/22/14 70.0 26.20 27.35
RTN 141122C00075000 C 11/22/14 75.0 21.25 22.40
RTN 141122C00080000 C 11/22/14 80.0 16.45 17.45
RTN 141122C00082500 C 11/22/14 82.5 13.80 15.05
RTN 141122C00085000 C 11/22/14 85.0 11.60 12.60
RTN 141122C00087500 C 11/22/14 87.5 9.45 10.25
RTN 141122C00090000 C 11/22/14 90.0 7.20 7.80
RTN 141122C00092500 C 11/22/14 92.5 5.35 5.55
RTN 141122C00095000 C 11/22/14 95.0 3.70 3.90
RTN 141122C00097500 C 11/22/14 97.5 2.38 2.48
RTN 141122C00100000 C 11/22/14 100.0 1.42 1.50
RTN 141122C00105000 C 11/22/14 105.0 0.40 0.53
RTN 141122C00110000 C 11/22/14 110.0 0.06 0.17
RTN 141122C00115000 C 11/22/14 115.0 0.01 0.08
RTN 141122C00120000 C 11/22/14 120.0 0.00 0.05
RTN 141122C00125000 C 11/22/14 125.0 0.00 0.04
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 0.07
RTN 141122P00060000 P 11/22/14 60.0 0.04 0.10
RTN 141122P00065000 P 11/22/14 65.0 0.05 0.12
RTN 141122P00070000 P 11/22/14 70.0 0.10 0.19
RTN 141122P00075000 P 11/22/14 75.0 0.16 0.26
RTN 141122P00080000 P 11/22/14 80.0 0.28 0.40
RTN 141122P00082500 P 11/22/14 82.5 0.36 0.52
RTN 141122P00085000 P 11/22/14 85.0 0.55 0.64
RTN 141122P00087500 P 11/22/14 87.5 0.80 0.87
RTN 141122P00090000 P 11/22/14 90.0 1.18 1.24
RTN 141122P00092500 P 11/22/14 92.5 1.75 1.83
RTN 141122P00095000 P 11/22/14 95.0 2.60 2.68
RTN 141122P00097500 P 11/22/14 97.5 3.75 3.90
RTN 141122P00100000 P 11/22/14 100.0 5.30 5.45
RTN 141122P00105000 P 11/22/14 105.0 8.75 9.70
RTN 141122P00110000 P 11/22/14 110.0 13.35 14.55
RTN 141122P00115000 P 11/22/14 115.0 18.15 19.50
RTN 141122P00120000 P 11/22/14 120.0 22.90 24.55
RTN 141122P00125000 P 11/22/14 125.0 26.90 29.55
RTN 141122P00130000 P 11/22/14 130.0 32.45 34.60
RTN 141122P00135000 P 11/22/14 135.0 37.45 39.60
RTN 150117C00030000 C 01/17/15 30.0 64.75 68.75
RTN 150117C00035000 C 01/17/15 35.0 59.95 63.05
RTN 150117C00040000 C 01/17/15 40.0 54.95 58.25
RTN 150117C00045000 C 01/17/15 45.0 50.00 52.55
RTN 150117C00047500 C 01/17/15 47.5 48.45 50.05
RTN 150117C00050000 C 01/17/15 50.0 45.95 47.55
RTN 150117C00052500 C 01/17/15 52.5 43.45 45.05
RTN 150117C00055000 C 01/17/15 55.0 40.95 42.55
RTN 150117C00057500 C 01/17/15 57.5 38.45 40.05
RTN 150117C00060000 C 01/17/15 60.0 35.55 37.85
RTN 150117C00062500 C 01/17/15 62.5 33.55 34.90
RTN 150117C00065000 C 01/17/15 65.0 31.20 32.35
RTN 150117C00067500 C 01/17/15 67.5 28.70 29.85
RTN 150117C00070000 C 01/17/15 70.0 26.20 27.35
RTN 150117C00072500 C 01/17/15 72.5 23.60 24.90
RTN 150117C00075000 C 01/17/15 75.0 21.25 22.40
RTN 150117C00077500 C 01/17/15 77.5 18.90 20.00
RTN 150117C00080000 C 01/17/15 80.0 16.55 17.60
RTN 150117C00082500 C 01/17/15 82.5 14.00 15.25
RTN 150117C00085000 C 01/17/15 85.0 11.90 12.90
RTN 150117C00087500 C 01/17/15 87.5 9.95 10.50
RTN 150117C00090000 C 01/17/15 90.0 7.95 8.15
RTN 150117C00092500 C 01/17/15 92.5 6.15 6.30
RTN 150117C00095000 C 01/17/15 95.0 4.55 4.70
RTN 150117C00097500 C 01/17/15 97.5 3.25 3.40
RTN 150117C00100000 C 01/17/15 100.0 2.24 2.32
RTN 150117C00105000 C 01/17/15 105.0 0.93 1.03
RTN 150117C00110000 C 01/17/15 110.0 0.32 0.44
RTN 150117C00115000 C 01/17/15 115.0 0.07 0.18
RTN 150117C00120000 C 01/17/15 120.0 0.03 0.09
RTN 150117C00125000 C 01/17/15 125.0 0.05 0.07
RTN 150117C00130000 C 01/17/15 130.0 0.00 0.05
RTN 150117P00030000 P 01/17/15 30.0 0.00 0.04
RTN 150117P00035000 P 01/17/15 35.0 0.00 0.04
RTN 150117P00040000 P 01/17/15 40.0 0.00 0.06
RTN 150117P00045000 P 01/17/15 45.0 0.04 0.08
RTN 150117P00047500 P 01/17/15 47.5 0.02 0.09
RTN 150117P00050000 P 01/17/15 50.0 0.03 0.10
RTN 150117P00052500 P 01/17/15 52.5 0.04 0.10
RTN 150117P00055000 P 01/17/15 55.0 0.06 0.12
RTN 150117P00057500 P 01/17/15 57.5 0.07 0.15
RTN 150117P00060000 P 01/17/15 60.0 0.09 0.21
RTN 150117P00062500 P 01/17/15 62.5 0.12 0.25
RTN 150117P00065000 P 01/17/15 65.0 0.16 0.28
RTN 150117P00067500 P 01/17/15 67.5 0.21 0.32
RTN 150117P00070000 P 01/17/15 70.0 0.26 0.38
RTN 150117P00072500 P 01/17/15 72.5 0.31 0.45
RTN 150117P00075000 P 01/17/15 75.0 0.38 0.45
RTN 150117P00077500 P 01/17/15 77.5 0.49 0.60
RTN 150117P00080000 P 01/17/15 80.0 0.63 0.81
RTN 150117P00082500 P 01/17/15 82.5 0.84 1.01
RTN 150117P00085000 P 01/17/15 85.0 1.17 1.25
RTN 150117P00087500 P 01/17/15 87.5 1.58 1.65
RTN 150117P00090000 P 01/17/15 90.0 2.13 2.21
RTN 150117P00092500 P 01/17/15 92.5 2.88 2.98
RTN 150117P00095000 P 01/17/15 95.0 3.85 4.00
RTN 150117P00097500 P 01/17/15 97.5 5.05 5.20
RTN 150117P00100000 P 01/17/15 100.0 6.55 6.75
RTN 150117P00105000 P 01/17/15 105.0 10.25 10.50
RTN 150117P00110000 P 01/17/15 110.0 14.15 15.30
RTN 150117P00115000 P 01/17/15 115.0 18.80 20.05
RTN 150117P00120000 P 01/17/15 120.0 23.65 24.95
RTN 150117P00125000 P 01/17/15 125.0 28.50 30.05
RTN 150117P00130000 P 01/17/15 130.0 33.20 35.70
RTN 150220C00047500 C 02/20/15 47.5 47.45 50.85
RTN 150220C00050000 C 02/20/15 50.0 45.35 48.05
RTN 150220C00055000 C 02/20/15 55.0 40.35 43.15
RTN 150220C00060000 C 02/20/15 60.0 36.20 37.35
RTN 150220C00065000 C 02/20/15 65.0 31.20 32.40
RTN 150220C00070000 C 02/20/15 70.0 26.25 27.45
RTN 150220C00075000 C 02/20/15 75.0 21.15 22.60
RTN 150220C00080000 C 02/20/15 80.0 16.65 17.70
RTN 150220C00082500 C 02/20/15 82.5 14.35 15.35
RTN 150220C00085000 C 02/20/15 85.0 12.15 13.15
RTN 150220C00087500 C 02/20/15 87.5 10.20 11.10
RTN 150220C00090000 C 02/20/15 90.0 8.40 8.60
RTN 150220C00092500 C 02/20/15 92.5 6.65 6.90
RTN 150220C00095000 C 02/20/15 95.0 5.10 5.35
RTN 150220C00097500 C 02/20/15 97.5 3.85 4.00
RTN 150220C00100000 C 02/20/15 100.0 2.81 2.99
RTN 150220C00105000 C 02/20/15 105.0 1.35 1.50
RTN 150220C00110000 C 02/20/15 110.0 0.58 0.71
RTN 150220C00115000 C 02/20/15 115.0 0.19 0.33
RTN 150220C00120000 C 02/20/15 120.0 0.06 0.17
RTN 150220C00125000 C 02/20/15 125.0 0.02 0.10
RTN 150220C00130000 C 02/20/15 130.0 0.00 0.08
RTN 150220P00047500 P 02/20/15 47.5 0.04 0.10
RTN 150220P00050000 P 02/20/15 50.0 0.05 0.11
RTN 150220P00055000 P 02/20/15 55.0 0.09 0.18
RTN 150220P00060000 P 02/20/15 60.0 0.14 0.27
RTN 150220P00065000 P 02/20/15 65.0 0.23 0.29
RTN 150220P00070000 P 02/20/15 70.0 0.34 0.51
RTN 150220P00075000 P 02/20/15 75.0 0.54 0.72
RTN 150220P00080000 P 02/20/15 80.0 0.88 1.00
RTN 150220P00082500 P 02/20/15 82.5 1.16 1.30
RTN 150220P00085000 P 02/20/15 85.0 1.53 1.66
RTN 150220P00087500 P 02/20/15 87.5 2.03 2.17
RTN 150220P00090000 P 02/20/15 90.0 2.64 2.79
RTN 150220P00092500 P 02/20/15 92.5 3.40 3.60
RTN 150220P00095000 P 02/20/15 95.0 4.45 4.65
RTN 150220P00097500 P 02/20/15 97.5 5.70 5.90
RTN 150220P00100000 P 02/20/15 100.0 7.10 7.35
RTN 150220P00105000 P 02/20/15 105.0 10.70 10.95
RTN 150220P00110000 P 02/20/15 110.0 14.40 15.55
RTN 150220P00115000 P 02/20/15 115.0 18.80 20.20
RTN 150220P00120000 P 02/20/15 120.0 23.80 25.15
RTN 150220P00125000 P 02/20/15 125.0 28.80 30.05
RTN 150220P00130000 P 02/20/15 130.0 33.75 35.05
RTN 160115C00040000 C 01/15/16 40.0 54.50 59.00
RTN 160115C00045000 C 01/15/16 45.0 49.75 53.95
RTN 160115C00047500 C 01/15/16 47.5 47.25 51.45
RTN 160115C00050000 C 01/15/16 50.0 44.75 48.95
RTN 160115C00055000 C 01/15/16 55.0 39.75 43.55
RTN 160115C00060000 C 01/15/16 60.0 35.55 37.55
RTN 160115C00065000 C 01/15/16 65.0 30.70 32.65
RTN 160115C00067500 C 01/15/16 67.5 28.25 30.10
RTN 160115C00070000 C 01/15/16 70.0 25.90 27.90
RTN 160115C00072500 C 01/15/16 72.5 23.65 25.65
RTN 160115C00075000 C 01/15/16 75.0 21.50 23.50
RTN 160115C00077500 C 01/15/16 77.5 19.65 21.20
RTN 160115C00080000 C 01/15/16 80.0 17.65 19.20
RTN 160115C00082500 C 01/15/16 82.5 15.80 17.30
RTN 160115C00085000 C 01/15/16 85.0 14.65 15.25
RTN 160115C00087500 C 01/15/16 87.5 13.05 13.35
RTN 160115C00090000 C 01/15/16 90.0 11.50 11.80
RTN 160115C00092500 C 01/15/16 92.5 10.05 10.35
RTN 160115C00095000 C 01/15/16 95.0 8.75 9.05
RTN 160115C00097500 C 01/15/16 97.5 7.55 7.75
RTN 160115C00100000 C 01/15/16 100.0 6.50 6.75
RTN 160115C00105000 C 01/15/16 105.0 4.70 5.00
RTN 160115C00110000 C 01/15/16 110.0 3.35 3.60
RTN 160115C00115000 C 01/15/16 115.0 2.36 2.57
RTN 160115C00120000 C 01/15/16 120.0 1.61 1.83
RTN 160115C00125000 C 01/15/16 125.0 1.09 1.30
RTN 160115C00130000 C 01/15/16 130.0 0.73 0.94
RTN 160115C00135000 C 01/15/16 135.0 0.49 0.68
RTN 160115C00140000 C 01/15/16 140.0 0.31 0.51
RTN 160115C00145000 C 01/15/16 145.0 0.20 0.39
RTN 160115P00040000 P 01/15/16 40.0 0.17 0.38
RTN 160115P00045000 P 01/15/16 45.0 0.29 0.51
RTN 160115P00047500 P 01/15/16 47.5 0.36 0.57
RTN 160115P00050000 P 01/15/16 50.0 0.44 0.66
RTN 160115P00055000 P 01/15/16 55.0 0.65 0.88
RTN 160115P00060000 P 01/15/16 60.0 0.95 1.16
RTN 160115P00065000 P 01/15/16 65.0 1.38 1.59
RTN 160115P00067500 P 01/15/16 67.5 1.65 1.87
RTN 160115P00070000 P 01/15/16 70.0 2.00 2.19
RTN 160115P00072500 P 01/15/16 72.5 2.39 2.58
RTN 160115P00075000 P 01/15/16 75.0 2.83 3.05
RTN 160115P00077500 P 01/15/16 77.5 3.30 3.60
RTN 160115P00080000 P 01/15/16 80.0 3.90 4.20
RTN 160115P00082500 P 01/15/16 82.5 4.60 4.90
RTN 160115P00085000 P 01/15/16 85.0 5.40 5.70
RTN 160115P00087500 P 01/15/16 87.5 6.30 6.55
RTN 160115P00090000 P 01/15/16 90.0 7.30 7.60
RTN 160115P00092500 P 01/15/16 92.5 8.40 8.70
RTN 160115P00095000 P 01/15/16 95.0 9.65 9.90
RTN 160115P00097500 P 01/15/16 97.5 10.95 11.25
RTN 160115P00100000 P 01/15/16 100.0 12.45 12.75
RTN 160115P00105000 P 01/15/16 105.0 15.65 16.00
RTN 160115P00110000 P 01/15/16 110.0 19.30 19.65
RTN 160115P00115000 P 01/15/16 115.0 22.55 24.45
RTN 160115P00120000 P 01/15/16 120.0 26.75 28.70
RTN 160115P00125000 P 01/15/16 125.0 31.15 33.15
RTN 160115P00130000 P 01/15/16 130.0 35.75 37.75
RTN 160115P00135000 P 01/15/16 135.0 40.45 42.45
RTN 160115P00140000 P 01/15/16 140.0 43.85 48.15
RTN 160115P00145000 P 01/15/16 145.0 50.10 52.10

OPRA data is delayed 15 minutes.