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 (2017-03-10)Premium Content

Raytheon Co (RTN)
As of Apr 26 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RTN 170519C00070000 C 05/19/17 70.0 83.55 87.25
RTN 170519C00075000 C 05/19/17 75.0 78.25 82.95
RTN 170519C00080000 C 05/19/17 80.0 73.25 77.95
RTN 170519C00085000 C 05/19/17 85.0 68.20 72.95
RTN 170519C00090000 C 05/19/17 90.0 63.15 67.90
RTN 170519C00095000 C 05/19/17 95.0 58.10 62.80
RTN 170519C00100000 C 05/19/17 100.0 53.30 57.95
RTN 170519C00105000 C 05/19/17 105.0 48.25 52.95
RTN 170519C00110000 C 05/19/17 110.0 43.20 48.00
RTN 170519C00115000 C 05/19/17 115.0 38.45 42.95
RTN 170519C00120000 C 05/19/17 120.0 34.65 36.95
RTN 170519C00125000 C 05/19/17 125.0 29.90 31.95
RTN 170519C00130000 C 05/19/17 130.0 25.10 27.00
RTN 170519C00135000 C 05/19/17 135.0 20.20 21.90
RTN 170519C00140000 C 05/19/17 140.0 15.20 16.95
RTN 170519C00145000 C 05/19/17 145.0 10.55 11.00
RTN 170519C00150000 C 05/19/17 150.0 6.30 6.75
RTN 170519C00155000 C 05/19/17 155.0 2.93 3.20
RTN 170519C00160000 C 05/19/17 160.0 0.99 1.08
RTN 170519C00165000 C 05/19/17 165.0 0.19 0.36
RTN 170519C00170000 C 05/19/17 170.0 0.04 0.11
RTN 170519C00175000 C 05/19/17 175.0 0.00 0.69
RTN 170519C00180000 C 05/19/17 180.0 0.00 0.15
RTN 170519C00185000 C 05/19/17 185.0 0.00 0.71
RTN 170519C00190000 C 05/19/17 190.0 0.00 0.19
RTN 170519C00195000 C 05/19/17 195.0 0.00 0.19
RTN 170519C00200000 C 05/19/17 200.0 0.00 0.13
RTN 170519P00070000 P 05/19/17 70.0 0.00 0.18
RTN 170519P00075000 P 05/19/17 75.0 0.00 0.15
RTN 170519P00080000 P 05/19/17 80.0 0.00 0.15
RTN 170519P00085000 P 05/19/17 85.0 0.00 0.15
RTN 170519P00090000 P 05/19/17 90.0 0.00 0.30
RTN 170519P00095000 P 05/19/17 95.0 0.00 0.14
RTN 170519P00100000 P 05/19/17 100.0 0.00 0.21
RTN 170519P00105000 P 05/19/17 105.0 0.00 0.19
RTN 170519P00110000 P 05/19/17 110.0 0.00 0.16
RTN 170519P00115000 P 05/19/17 115.0 0.00 0.16
RTN 170519P00120000 P 05/19/17 120.0 0.00 0.17
RTN 170519P00125000 P 05/19/17 125.0 0.00 0.21
RTN 170519P00130000 P 05/19/17 130.0 0.00 0.15
RTN 170519P00135000 P 05/19/17 135.0 0.04 0.10
RTN 170519P00140000 P 05/19/17 140.0 0.10 0.16
RTN 170519P00145000 P 05/19/17 145.0 0.29 0.48
RTN 170519P00150000 P 05/19/17 150.0 0.95 1.20
RTN 170519P00155000 P 05/19/17 155.0 2.44 2.89
RTN 170519P00160000 P 05/19/17 160.0 5.40 5.70
RTN 170519P00165000 P 05/19/17 165.0 8.60 10.30
RTN 170519P00170000 P 05/19/17 170.0 13.35 15.05
RTN 170519P00175000 P 05/19/17 175.0 18.05 20.25
RTN 170519P00180000 P 05/19/17 180.0 23.15 25.55
RTN 170519P00185000 P 05/19/17 185.0 28.25 30.45
RTN 170519P00190000 P 05/19/17 190.0 33.20 35.40
RTN 170519P00195000 P 05/19/17 195.0 38.05 41.75
RTN 170519P00200000 P 05/19/17 200.0 43.15 46.35
RTN 170616C00110000 C 06/16/17 110.0 44.90 47.05
RTN 170616C00115000 C 06/16/17 115.0 39.80 42.15
RTN 170616C00120000 C 06/16/17 120.0 35.15 37.05
RTN 170616C00125000 C 06/16/17 125.0 30.15 32.10
RTN 170616C00130000 C 06/16/17 130.0 25.15 27.05
RTN 170616C00135000 C 06/16/17 135.0 20.30 22.25
RTN 170616C00140000 C 06/16/17 140.0 15.65 17.40
RTN 170616C00145000 C 06/16/17 145.0 11.20 12.70
RTN 170616C00150000 C 06/16/17 150.0 7.30 7.65
RTN 170616C00155000 C 06/16/17 155.0 4.00 4.30
RTN 170616C00160000 C 06/16/17 160.0 1.80 2.16
RTN 170616C00165000 C 06/16/17 165.0 0.65 0.88
RTN 170616C00170000 C 06/16/17 170.0 0.18 0.35
RTN 170616C00175000 C 06/16/17 175.0 0.04 0.14
RTN 170616C00180000 C 06/16/17 180.0 0.04 0.10
RTN 170616C00185000 C 06/16/17 185.0 0.00 0.05
RTN 170616C00190000 C 06/16/17 190.0 0.00 0.04
RTN 170616C00195000 C 06/16/17 195.0 0.00 0.03
RTN 170616C00200000 C 06/16/17 200.0 0.00 0.03
RTN 170616P00110000 P 06/16/17 110.0 0.00 0.08
RTN 170616P00115000 P 06/16/17 115.0 0.00 0.10
RTN 170616P00120000 P 06/16/17 120.0 0.00 0.10
RTN 170616P00125000 P 06/16/17 125.0 0.03 0.12
RTN 170616P00130000 P 06/16/17 130.0 0.06 0.19
RTN 170616P00135000 P 06/16/17 135.0 0.18 0.32
RTN 170616P00140000 P 06/16/17 140.0 0.37 0.54
RTN 170616P00145000 P 06/16/17 145.0 0.80 0.98
RTN 170616P00150000 P 06/16/17 150.0 1.70 2.03
RTN 170616P00155000 P 06/16/17 155.0 3.35 3.65
RTN 170616P00160000 P 06/16/17 160.0 6.15 6.40
RTN 170616P00165000 P 06/16/17 165.0 9.70 10.45
RTN 170616P00170000 P 06/16/17 170.0 13.40 15.10
RTN 170616P00175000 P 06/16/17 175.0 18.30 20.20
RTN 170616P00180000 P 06/16/17 180.0 23.30 25.05
RTN 170616P00185000 P 06/16/17 185.0 28.25 31.05
RTN 170616P00190000 P 06/16/17 190.0 33.20 36.85
RTN 170616P00195000 P 06/16/17 195.0 38.15 40.60
RTN 170616P00200000 P 06/16/17 200.0 43.30 46.75
RTN 170818C00075000 C 08/18/17 75.0 78.70 82.00
RTN 170818C00080000 C 08/18/17 80.0 73.20 77.85
RTN 170818C00085000 C 08/18/17 85.0 68.55 73.00
RTN 170818C00090000 C 08/18/17 90.0 63.60 68.00
RTN 170818C00095000 C 08/18/17 95.0 58.60 63.00
RTN 170818C00100000 C 08/18/17 100.0 53.55 58.20
RTN 170818C00105000 C 08/18/17 105.0 49.95 52.30
RTN 170818C00110000 C 08/18/17 110.0 44.15 47.45
RTN 170818C00115000 C 08/18/17 115.0 39.25 42.75
RTN 170818C00120000 C 08/18/17 120.0 35.35 37.20
RTN 170818C00125000 C 08/18/17 125.0 30.10 32.50
RTN 170818C00130000 C 08/18/17 130.0 25.75 27.45
RTN 170818C00135000 C 08/18/17 135.0 21.10 22.75
RTN 170818C00140000 C 08/18/17 140.0 16.55 18.05
RTN 170818C00145000 C 08/18/17 145.0 12.45 13.75
RTN 170818C00150000 C 08/18/17 150.0 8.90 9.25
RTN 170818C00155000 C 08/18/17 155.0 5.85 6.20
RTN 170818C00160000 C 08/18/17 160.0 3.55 3.85
RTN 170818C00165000 C 08/18/17 165.0 1.93 2.17
RTN 170818C00170000 C 08/18/17 170.0 0.96 1.16
RTN 170818C00175000 C 08/18/17 175.0 0.50 0.62
RTN 170818C00180000 C 08/18/17 180.0 0.20 0.34
RTN 170818C00185000 C 08/18/17 185.0 0.12 0.16
RTN 170818C00190000 C 08/18/17 190.0 0.01 0.16
RTN 170818C00195000 C 08/18/17 195.0 0.00 0.11
RTN 170818C00200000 C 08/18/17 200.0 0.00 0.08
RTN 170818C00210000 C 08/18/17 210.0 0.00 0.04
RTN 170818P00075000 P 08/18/17 75.0 0.00 0.08
RTN 170818P00080000 P 08/18/17 80.0 0.00 0.08
RTN 170818P00085000 P 08/18/17 85.0 0.00 0.08
RTN 170818P00090000 P 08/18/17 90.0 0.00 0.10
RTN 170818P00095000 P 08/18/17 95.0 0.00 0.11
RTN 170818P00100000 P 08/18/17 100.0 0.02 0.13
RTN 170818P00105000 P 08/18/17 105.0 0.05 0.17
RTN 170818P00110000 P 08/18/17 110.0 0.07 0.21
RTN 170818P00115000 P 08/18/17 115.0 0.12 0.27
RTN 170818P00120000 P 08/18/17 120.0 0.20 0.36
RTN 170818P00125000 P 08/18/17 125.0 0.34 0.50
RTN 170818P00130000 P 08/18/17 130.0 0.58 0.71
RTN 170818P00135000 P 08/18/17 135.0 0.89 1.04
RTN 170818P00140000 P 08/18/17 140.0 1.43 1.59
RTN 170818P00145000 P 08/18/17 145.0 2.28 2.67
RTN 170818P00150000 P 08/18/17 150.0 3.60 3.85
RTN 170818P00155000 P 08/18/17 155.0 5.50 5.85
RTN 170818P00160000 P 08/18/17 160.0 8.25 8.55
RTN 170818P00165000 P 08/18/17 165.0 11.65 12.00
RTN 170818P00170000 P 08/18/17 170.0 15.05 16.20
RTN 170818P00175000 P 08/18/17 175.0 19.10 20.85
RTN 170818P00180000 P 08/18/17 180.0 23.85 26.05
RTN 170818P00185000 P 08/18/17 185.0 28.70 30.60
RTN 170818P00190000 P 08/18/17 190.0 33.70 35.65
RTN 170818P00195000 P 08/18/17 195.0 38.65 40.55
RTN 170818P00200000 P 08/18/17 200.0 42.95 46.75
RTN 170818P00210000 P 08/18/17 210.0 53.45 56.55
RTN 171117C00100000 C 11/17/17 100.0 55.05 57.35
RTN 171117C00105000 C 11/17/17 105.0 49.45 52.60
RTN 171117C00110000 C 11/17/17 110.0 44.55 47.80
RTN 171117C00115000 C 11/17/17 115.0 39.40 43.00
RTN 171117C00120000 C 11/17/17 120.0 35.20 37.75
RTN 171117C00125000 C 11/17/17 125.0 30.70 32.95
RTN 171117C00130000 C 11/17/17 130.0 26.40 28.30
RTN 171117C00135000 C 11/17/17 135.0 21.90 23.80
RTN 171117C00140000 C 11/17/17 140.0 17.60 19.55
RTN 171117C00145000 C 11/17/17 145.0 14.25 14.65
RTN 171117C00150000 C 11/17/17 150.0 10.80 11.15
RTN 171117C00155000 C 11/17/17 155.0 7.85 8.20
RTN 171117C00160000 C 11/17/17 160.0 5.40 5.75
RTN 171117C00165000 C 11/17/17 165.0 3.60 3.90
RTN 171117C00170000 C 11/17/17 170.0 2.24 2.51
RTN 171117C00175000 C 11/17/17 175.0 1.38 1.55
RTN 171117C00180000 C 11/17/17 180.0 0.80 0.94
RTN 171117C00185000 C 11/17/17 185.0 0.45 0.60
RTN 171117C00190000 C 11/17/17 190.0 0.24 0.35
RTN 171117C00195000 C 11/17/17 195.0 0.12 0.26
RTN 171117C00200000 C 11/17/17 200.0 0.06 0.18
RTN 171117P00100000 P 11/17/17 100.0 0.24 0.37
RTN 171117P00105000 P 11/17/17 105.0 0.29 0.58
RTN 171117P00110000 P 11/17/17 110.0 0.40 0.61
RTN 171117P00115000 P 11/17/17 115.0 0.54 0.79
RTN 171117P00120000 P 11/17/17 120.0 0.80 1.02
RTN 171117P00125000 P 11/17/17 125.0 1.10 1.34
RTN 171117P00130000 P 11/17/17 130.0 1.53 1.65
RTN 171117P00135000 P 11/17/17 135.0 2.12 2.27
RTN 171117P00140000 P 11/17/17 140.0 2.91 3.15
RTN 171117P00145000 P 11/17/17 145.0 4.10 4.50
RTN 171117P00150000 P 11/17/17 150.0 5.65 5.95
RTN 171117P00155000 P 11/17/17 155.0 7.70 8.00
RTN 171117P00160000 P 11/17/17 160.0 10.30 10.60
RTN 171117P00165000 P 11/17/17 165.0 13.45 14.00
RTN 171117P00170000 P 11/17/17 170.0 17.10 17.75
RTN 171117P00175000 P 11/17/17 175.0 20.05 21.75
RTN 171117P00180000 P 11/17/17 180.0 24.40 26.65
RTN 171117P00185000 P 11/17/17 185.0 28.90 31.05
RTN 171117P00190000 P 11/17/17 190.0 33.25 36.20
RTN 171117P00195000 P 11/17/17 195.0 38.05 41.70
RTN 171117P00200000 P 11/17/17 200.0 43.25 45.75
RTN 180119C00060000 C 01/19/18 60.0 93.70 97.40
RTN 180119C00065000 C 01/19/18 65.0 88.35 92.95
RTN 180119C00070000 C 01/19/18 70.0 83.35 88.00
RTN 180119C00075000 C 01/19/18 75.0 79.60 82.55
RTN 180119C00080000 C 01/19/18 80.0 74.10 76.85
RTN 180119C00085000 C 01/19/18 85.0 69.35 71.90
RTN 180119C00090000 C 01/19/18 90.0 63.60 67.25
RTN 180119C00095000 C 01/19/18 95.0 60.15 62.30
RTN 180119C00100000 C 01/19/18 100.0 55.20 57.35
RTN 180119C00105000 C 01/19/18 105.0 50.30 52.50
RTN 180119C00110000 C 01/19/18 110.0 45.35 47.80
RTN 180119C00115000 C 01/19/18 115.0 40.55 42.85
RTN 180119C00120000 C 01/19/18 120.0 35.95 38.00
RTN 180119C00125000 C 01/19/18 125.0 31.35 33.45
RTN 180119C00130000 C 01/19/18 130.0 26.85 28.90
RTN 180119C00135000 C 01/19/18 135.0 22.70 24.60
RTN 180119C00140000 C 01/19/18 140.0 18.70 19.35
RTN 180119C00145000 C 01/19/18 145.0 15.15 15.60
RTN 180119C00150000 C 01/19/18 150.0 11.85 12.25
RTN 180119C00155000 C 01/19/18 155.0 9.00 9.20
RTN 180119C00160000 C 01/19/18 160.0 6.60 6.90
RTN 180119C00165000 C 01/19/18 165.0 4.65 4.90
RTN 180119C00170000 C 01/19/18 170.0 3.15 3.60
RTN 180119C00175000 C 01/19/18 175.0 2.20 2.46
RTN 180119C00180000 C 01/19/18 180.0 1.34 1.55
RTN 180119C00185000 C 01/19/18 185.0 0.82 0.99
RTN 180119C00190000 C 01/19/18 190.0 0.50 0.68
RTN 180119C00195000 C 01/19/18 195.0 0.30 0.47
RTN 180119C00200000 C 01/19/18 200.0 0.18 0.31
RTN 180119P00060000 P 01/19/18 60.0 0.05 0.11
RTN 180119P00065000 P 01/19/18 65.0 0.04 0.15
RTN 180119P00070000 P 01/19/18 70.0 0.06 0.20
RTN 180119P00075000 P 01/19/18 75.0 0.12 0.24
RTN 180119P00080000 P 01/19/18 80.0 0.16 0.27
RTN 180119P00085000 P 01/19/18 85.0 0.20 0.33
RTN 180119P00090000 P 01/19/18 90.0 0.25 0.40
RTN 180119P00095000 P 01/19/18 95.0 0.33 0.50
RTN 180119P00100000 P 01/19/18 100.0 0.43 0.62
RTN 180119P00105000 P 01/19/18 105.0 0.52 0.75
RTN 180119P00110000 P 01/19/18 110.0 0.69 0.94
RTN 180119P00115000 P 01/19/18 115.0 0.93 1.14
RTN 180119P00120000 P 01/19/18 120.0 1.25 1.53
RTN 180119P00125000 P 01/19/18 125.0 1.66 1.84
RTN 180119P00130000 P 01/19/18 130.0 2.17 2.38
RTN 180119P00135000 P 01/19/18 135.0 2.91 3.15
RTN 180119P00140000 P 01/19/18 140.0 3.85 4.15
RTN 180119P00145000 P 01/19/18 145.0 5.15 5.45
RTN 180119P00150000 P 01/19/18 150.0 6.85 7.15
RTN 180119P00155000 P 01/19/18 155.0 8.95 9.25
RTN 180119P00160000 P 01/19/18 160.0 11.50 11.90
RTN 180119P00165000 P 01/19/18 165.0 14.55 14.95
RTN 180119P00170000 P 01/19/18 170.0 18.05 18.45
RTN 180119P00175000 P 01/19/18 175.0 20.75 22.75
RTN 180119P00180000 P 01/19/18 180.0 24.80 27.25
RTN 180119P00185000 P 01/19/18 185.0 29.20 31.20
RTN 180119P00190000 P 01/19/18 190.0 33.90 36.10
RTN 180119P00195000 P 01/19/18 195.0 38.70 41.25
RTN 180119P00200000 P 01/19/18 200.0 43.65 46.00
RTN 190118C00070000 C 01/18/19 70.0 83.70 87.95
RTN 190118C00075000 C 01/18/19 75.0 78.55 83.50
RTN 190118C00080000 C 01/18/19 80.0 73.55 78.50
RTN 190118C00085000 C 01/18/19 85.0 69.05 73.05
RTN 190118C00090000 C 01/18/19 90.0 64.05 68.50
RTN 190118C00095000 C 01/18/19 95.0 58.55 63.50
RTN 190118C00100000 C 01/18/19 100.0 55.30 58.30
RTN 190118C00105000 C 01/18/19 105.0 50.00 53.50
RTN 190118C00110000 C 01/18/19 110.0 46.35 49.05
RTN 190118C00115000 C 01/18/19 115.0 41.85 44.50
RTN 190118C00120000 C 01/18/19 120.0 37.55 40.05
RTN 190118C00125000 C 01/18/19 125.0 33.50 36.05
RTN 190118C00130000 C 01/18/19 130.0 29.35 31.95
RTN 190118C00135000 C 01/18/19 135.0 25.85 28.40
RTN 190118C00140000 C 01/18/19 140.0 22.30 24.95
RTN 190118C00145000 C 01/18/19 145.0 19.25 21.70
RTN 190118C00150000 C 01/18/19 150.0 16.20 18.70
RTN 190118C00155000 C 01/18/19 155.0 14.00 15.80
RTN 190118C00160000 C 01/18/19 160.0 11.65 13.10
RTN 190118C00165000 C 01/18/19 165.0 9.60 10.15
RTN 190118C00170000 C 01/18/19 170.0 7.80 9.40
RTN 190118C00175000 C 01/18/19 175.0 6.35 7.60
RTN 190118C00180000 C 01/18/19 180.0 5.05 6.20
RTN 190118C00185000 C 01/18/19 185.0 3.90 4.55
RTN 190118C00190000 C 01/18/19 190.0 3.00 3.95
RTN 190118C00195000 C 01/18/19 195.0 2.29 3.15
RTN 190118C00200000 C 01/18/19 200.0 1.60 2.54
RTN 190118C00210000 C 01/18/19 210.0 0.96 1.74
RTN 190118C00220000 C 01/18/19 220.0 0.25 1.20
RTN 190118P00070000 P 01/18/19 70.0 0.42 0.98
RTN 190118P00075000 P 01/18/19 75.0 0.61 1.00
RTN 190118P00080000 P 01/18/19 80.0 0.80 1.58
RTN 190118P00085000 P 01/18/19 85.0 0.84 1.46
RTN 190118P00090000 P 01/18/19 90.0 1.02 1.98
RTN 190118P00095000 P 01/18/19 95.0 1.26 2.22
RTN 190118P00100000 P 01/18/19 100.0 1.56 2.50
RTN 190118P00105000 P 01/18/19 105.0 1.92 2.85
RTN 190118P00110000 P 01/18/19 110.0 2.51 3.40
RTN 190118P00115000 P 01/18/19 115.0 2.82 3.85
RTN 190118P00120000 P 01/18/19 120.0 3.40 4.55
RTN 190118P00125000 P 01/18/19 125.0 4.05 5.45
RTN 190118P00130000 P 01/18/19 130.0 5.05 6.55
RTN 190118P00135000 P 01/18/19 135.0 6.20 7.50
RTN 190118P00140000 P 01/18/19 140.0 7.80 9.00
RTN 190118P00145000 P 01/18/19 145.0 9.15 11.15
RTN 190118P00150000 P 01/18/19 150.0 11.75 12.50
RTN 190118P00155000 P 01/18/19 155.0 13.50 14.90
RTN 190118P00160000 P 01/18/19 160.0 15.50 18.05
RTN 190118P00165000 P 01/18/19 165.0 18.55 20.45
RTN 190118P00170000 P 01/18/19 170.0 21.15 23.55
RTN 190118P00175000 P 01/18/19 175.0 24.55 26.85
RTN 190118P00180000 P 01/18/19 180.0 28.30 30.65
RTN 190118P00185000 P 01/18/19 185.0 32.15 34.75
RTN 190118P00190000 P 01/18/19 190.0 36.10 38.90
RTN 190118P00195000 P 01/18/19 195.0 39.90 42.75
RTN 190118P00200000 P 01/18/19 200.0 44.35 47.15
RTN 190118P00210000 P 01/18/19 210.0 52.50 57.00
RTN 190118P00220000 P 01/18/19 220.0 63.10 66.65

OPRA data is delayed 15 minutes.