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 (2015-06-12)Premium Content

Raytheon Co (RTN)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RTN 150821C00080000 C 08/21/15 80.0 28.75 29.45
RTN 150821C00085000 C 08/21/15 85.0 23.65 24.50
RTN 150821C00087500 C 08/21/15 87.5 21.25 21.95
RTN 150821C00090000 C 08/21/15 90.0 18.65 19.45
RTN 150821C00092500 C 08/21/15 92.5 16.30 16.95
RTN 150821C00095000 C 08/21/15 95.0 13.80 14.45
RTN 150821C00097500 C 08/21/15 97.5 11.35 12.00
RTN 150821C00100000 C 08/21/15 100.0 8.90 9.55
RTN 150821C00105000 C 08/21/15 105.0 4.50 4.75
RTN 150821C00110000 C 08/21/15 110.0 1.30 1.39
RTN 150821C00115000 C 08/21/15 115.0 0.18 0.22
RTN 150821C00120000 C 08/21/15 120.0 0.02 0.06
RTN 150821C00125000 C 08/21/15 125.0 0.00 0.05
RTN 150821C00130000 C 08/21/15 130.0 0.00 0.03
RTN 150821C00135000 C 08/21/15 135.0 0.00 0.03
RTN 150821C00140000 C 08/21/15 140.0 0.00 0.03
RTN 150821C00145000 C 08/21/15 145.0 0.00 0.03
RTN 150821C00150000 C 08/21/15 150.0 0.00 0.02
RTN 150821P00080000 P 08/21/15 80.0 0.00 0.05
RTN 150821P00085000 P 08/21/15 85.0 0.00 0.06
RTN 150821P00087500 P 08/21/15 87.5 0.01 0.06
RTN 150821P00090000 P 08/21/15 90.0 0.01 0.07
RTN 150821P00092500 P 08/21/15 92.5 0.02 0.10
RTN 150821P00095000 P 08/21/15 95.0 0.03 0.07
RTN 150821P00097500 P 08/21/15 97.5 0.08 0.10
RTN 150821P00100000 P 08/21/15 100.0 0.12 0.17
RTN 150821P00105000 P 08/21/15 105.0 0.51 0.57
RTN 150821P00110000 P 08/21/15 110.0 2.18 2.31
RTN 150821P00115000 P 08/21/15 115.0 5.15 6.45
RTN 150821P00120000 P 08/21/15 120.0 9.55 11.30
RTN 150821P00125000 P 08/21/15 125.0 14.55 16.30
RTN 150821P00130000 P 08/21/15 130.0 19.20 21.50
RTN 150821P00135000 P 08/21/15 135.0 23.90 26.40
RTN 150821P00140000 P 08/21/15 140.0 28.80 31.40
RTN 150821P00145000 P 08/21/15 145.0 33.95 36.40
RTN 150821P00150000 P 08/21/15 150.0 38.80 41.40
RTN 150918C00050000 C 09/18/15 50.0 57.60 59.85
RTN 150918C00055000 C 09/18/15 55.0 52.90 54.80
RTN 150918C00060000 C 09/18/15 60.0 48.65 50.30
RTN 150918C00065000 C 09/18/15 65.0 43.65 44.80
RTN 150918C00070000 C 09/18/15 70.0 38.55 39.80
RTN 150918C00075000 C 09/18/15 75.0 33.70 34.80
RTN 150918C00080000 C 09/18/15 80.0 28.70 30.50
RTN 150918C00085000 C 09/18/15 85.0 23.80 25.55
RTN 150918C00090000 C 09/18/15 90.0 18.85 20.60
RTN 150918C00092500 C 09/18/15 92.5 16.30 18.10
RTN 150918C00095000 C 09/18/15 95.0 14.00 15.70
RTN 150918C00097500 C 09/18/15 97.5 11.60 12.95
RTN 150918C00100000 C 09/18/15 100.0 9.30 10.45
RTN 150918C00105000 C 09/18/15 105.0 5.25 5.70
RTN 150918C00110000 C 09/18/15 110.0 2.25 2.39
RTN 150918C00115000 C 09/18/15 115.0 0.66 0.73
RTN 150918C00120000 C 09/18/15 120.0 0.14 0.22
RTN 150918C00125000 C 09/18/15 125.0 0.02 0.08
RTN 150918C00130000 C 09/18/15 130.0 0.00 0.05
RTN 150918C00135000 C 09/18/15 135.0 0.00 0.04
RTN 150918C00140000 C 09/18/15 140.0 0.00 0.03
RTN 150918C00145000 C 09/18/15 145.0 0.00 0.03
RTN 150918C00150000 C 09/18/15 150.0 0.00 0.03
RTN 150918P00050000 P 09/18/15 50.0 0.00 0.02
RTN 150918P00055000 P 09/18/15 55.0 0.00 0.02
RTN 150918P00060000 P 09/18/15 60.0 0.00 0.03
RTN 150918P00065000 P 09/18/15 65.0 0.00 0.04
RTN 150918P00070000 P 09/18/15 70.0 0.00 0.05
RTN 150918P00075000 P 09/18/15 75.0 0.01 0.04
RTN 150918P00080000 P 09/18/15 80.0 0.02 0.08
RTN 150918P00085000 P 09/18/15 85.0 0.03 0.12
RTN 150918P00090000 P 09/18/15 90.0 0.06 0.15
RTN 150918P00092500 P 09/18/15 92.5 0.09 0.18
RTN 150918P00095000 P 09/18/15 95.0 0.15 0.23
RTN 150918P00097500 P 09/18/15 97.5 0.26 0.35
RTN 150918P00100000 P 09/18/15 100.0 0.45 0.53
RTN 150918P00105000 P 09/18/15 105.0 1.25 1.34
RTN 150918P00110000 P 09/18/15 110.0 3.10 3.30
RTN 150918P00115000 P 09/18/15 115.0 5.90 6.90
RTN 150918P00120000 P 09/18/15 120.0 9.75 11.40
RTN 150918P00125000 P 09/18/15 125.0 14.60 16.30
RTN 150918P00130000 P 09/18/15 130.0 19.55 21.40
RTN 150918P00135000 P 09/18/15 135.0 24.20 26.70
RTN 150918P00140000 P 09/18/15 140.0 29.20 31.35
RTN 150918P00145000 P 09/18/15 145.0 34.00 36.35
RTN 150918P00150000 P 09/18/15 150.0 38.95 41.35
RTN 151120C00060000 C 11/20/15 60.0 48.50 49.80
RTN 151120C00065000 C 11/20/15 65.0 43.60 44.80
RTN 151120C00070000 C 11/20/15 70.0 38.60 39.80
RTN 151120C00075000 C 11/20/15 75.0 33.75 34.80
RTN 151120C00080000 C 11/20/15 80.0 28.75 30.65
RTN 151120C00085000 C 11/20/15 85.0 23.70 26.05
RTN 151120C00087500 C 11/20/15 87.5 21.30 23.65
RTN 151120C00090000 C 11/20/15 90.0 19.00 20.85
RTN 151120C00092500 C 11/20/15 92.5 16.75 18.50
RTN 151120C00095000 C 11/20/15 95.0 14.40 16.15
RTN 151120C00097500 C 11/20/15 97.5 12.15 13.80
RTN 151120C00100000 C 11/20/15 100.0 10.10 10.70
RTN 151120C00105000 C 11/20/15 105.0 6.55 6.75
RTN 151120C00110000 C 11/20/15 110.0 3.70 3.85
RTN 151120C00115000 C 11/20/15 115.0 1.82 1.90
RTN 151120C00120000 C 11/20/15 120.0 0.76 0.86
RTN 151120C00125000 C 11/20/15 125.0 0.30 0.38
RTN 151120C00130000 C 11/20/15 130.0 0.09 0.20
RTN 151120C00135000 C 11/20/15 135.0 0.01 0.13
RTN 151120C00140000 C 11/20/15 140.0 0.00 0.07
RTN 151120C00145000 C 11/20/15 145.0 0.00 0.05
RTN 151120C00150000 C 11/20/15 150.0 0.00 0.04
RTN 151120C00155000 C 11/20/15 155.0 0.00 0.04
RTN 151120C00160000 C 11/20/15 160.0 0.00 0.04
RTN 151120C00165000 C 11/20/15 165.0 0.00 0.03
RTN 151120P00060000 P 11/20/15 60.0 0.02 0.08
RTN 151120P00065000 P 11/20/15 65.0 0.04 0.10
RTN 151120P00070000 P 11/20/15 70.0 0.06 0.14
RTN 151120P00075000 P 11/20/15 75.0 0.07 0.17
RTN 151120P00080000 P 11/20/15 80.0 0.13 0.22
RTN 151120P00085000 P 11/20/15 85.0 0.24 0.33
RTN 151120P00087500 P 11/20/15 87.5 0.32 0.41
RTN 151120P00090000 P 11/20/15 90.0 0.44 0.54
RTN 151120P00092500 P 11/20/15 92.5 0.62 0.69
RTN 151120P00095000 P 11/20/15 95.0 0.82 0.95
RTN 151120P00097500 P 11/20/15 97.5 1.16 1.27
RTN 151120P00100000 P 11/20/15 100.0 1.60 1.70
RTN 151120P00105000 P 11/20/15 105.0 2.90 3.05
RTN 151120P00110000 P 11/20/15 110.0 5.05 5.25
RTN 151120P00115000 P 11/20/15 115.0 8.20 8.35
RTN 151120P00120000 P 11/20/15 120.0 11.10 13.10
RTN 151120P00125000 P 11/20/15 125.0 15.45 17.50
RTN 151120P00130000 P 11/20/15 130.0 20.20 22.55
RTN 151120P00135000 P 11/20/15 135.0 25.10 27.45
RTN 151120P00140000 P 11/20/15 140.0 30.05 32.40
RTN 151120P00145000 P 11/20/15 145.0 34.75 37.45
RTN 151120P00150000 P 11/20/15 150.0 39.75 43.05
RTN 151120P00155000 P 11/20/15 155.0 44.75 47.45
RTN 151120P00160000 P 11/20/15 160.0 49.75 52.70
RTN 151120P00165000 P 11/20/15 165.0 54.50 57.95
RTN 160115C00040000 C 01/15/16 40.0 68.35 69.80
RTN 160115C00045000 C 01/15/16 45.0 63.50 64.80
RTN 160115C00047500 C 01/15/16 47.5 60.90 62.30
RTN 160115C00050000 C 01/15/16 50.0 58.40 59.80
RTN 160115C00055000 C 01/15/16 55.0 53.35 54.80
RTN 160115C00060000 C 01/15/16 60.0 48.45 49.75
RTN 160115C00065000 C 01/15/16 65.0 43.55 44.75
RTN 160115C00067500 C 01/15/16 67.5 41.10 42.25
RTN 160115C00070000 C 01/15/16 70.0 38.60 39.75
RTN 160115C00072500 C 01/15/16 72.5 36.20 37.25
RTN 160115C00075000 C 01/15/16 75.0 33.80 34.75
RTN 160115C00077500 C 01/15/16 77.5 31.20 32.25
RTN 160115C00080000 C 01/15/16 80.0 28.85 29.70
RTN 160115C00082500 C 01/15/16 82.5 26.30 28.30
RTN 160115C00085000 C 01/15/16 85.0 24.00 26.15
RTN 160115C00087500 C 01/15/16 87.5 21.65 23.45
RTN 160115C00090000 C 01/15/16 90.0 19.30 20.30
RTN 160115C00092500 C 01/15/16 92.5 17.05 17.80
RTN 160115C00095000 C 01/15/16 95.0 14.80 15.45
RTN 160115C00097500 C 01/15/16 97.5 12.80 13.30
RTN 160115C00100000 C 01/15/16 100.0 10.70 11.30
RTN 160115C00105000 C 01/15/16 105.0 7.35 7.55
RTN 160115C00110000 C 01/15/16 110.0 4.50 4.70
RTN 160115C00115000 C 01/15/16 115.0 2.57 2.68
RTN 160115C00120000 C 01/15/16 120.0 1.32 1.43
RTN 160115C00125000 C 01/15/16 125.0 0.63 0.72
RTN 160115C00130000 C 01/15/16 130.0 0.28 0.39
RTN 160115C00135000 C 01/15/16 135.0 0.11 0.22
RTN 160115C00140000 C 01/15/16 140.0 0.02 0.14
RTN 160115C00145000 C 01/15/16 145.0 0.00 0.10
RTN 160115P00040000 P 01/15/16 40.0 0.00 0.03
RTN 160115P00045000 P 01/15/16 45.0 0.02 0.07
RTN 160115P00047500 P 01/15/16 47.5 0.03 0.08
RTN 160115P00050000 P 01/15/16 50.0 0.03 0.09
RTN 160115P00055000 P 01/15/16 55.0 0.05 0.10
RTN 160115P00060000 P 01/15/16 60.0 0.07 0.14
RTN 160115P00065000 P 01/15/16 65.0 0.09 0.18
RTN 160115P00067500 P 01/15/16 67.5 0.10 0.20
RTN 160115P00070000 P 01/15/16 70.0 0.14 0.23
RTN 160115P00072500 P 01/15/16 72.5 0.16 0.26
RTN 160115P00075000 P 01/15/16 75.0 0.22 0.30
RTN 160115P00077500 P 01/15/16 77.5 0.28 0.35
RTN 160115P00080000 P 01/15/16 80.0 0.36 0.42
RTN 160115P00082500 P 01/15/16 82.5 0.46 0.52
RTN 160115P00085000 P 01/15/16 85.0 0.57 0.65
RTN 160115P00087500 P 01/15/16 87.5 0.72 0.80
RTN 160115P00090000 P 01/15/16 90.0 0.92 1.00
RTN 160115P00092500 P 01/15/16 92.5 1.18 1.27
RTN 160115P00095000 P 01/15/16 95.0 1.54 1.63
RTN 160115P00097500 P 01/15/16 97.5 1.98 2.06
RTN 160115P00100000 P 01/15/16 100.0 2.52 2.62
RTN 160115P00105000 P 01/15/16 105.0 4.05 4.15
RTN 160115P00110000 P 01/15/16 110.0 6.30 6.45
RTN 160115P00115000 P 01/15/16 115.0 9.35 9.55
RTN 160115P00120000 P 01/15/16 120.0 12.95 13.40
RTN 160115P00125000 P 01/15/16 125.0 16.20 18.40
RTN 160115P00130000 P 01/15/16 130.0 20.40 23.00
RTN 160115P00135000 P 01/15/16 135.0 25.35 28.00
RTN 160115P00140000 P 01/15/16 140.0 30.25 32.50
RTN 160115P00145000 P 01/15/16 145.0 35.20 37.45
RTN 160219C00055000 C 02/19/16 55.0 53.55 56.05
RTN 160219C00060000 C 02/19/16 60.0 48.60 51.10
RTN 160219C00065000 C 02/19/16 65.0 43.70 46.10
RTN 160219C00070000 C 02/19/16 70.0 38.75 40.95
RTN 160219C00075000 C 02/19/16 75.0 33.70 35.75
RTN 160219C00080000 C 02/19/16 80.0 28.60 30.80
RTN 160219C00085000 C 02/19/16 85.0 24.10 26.25
RTN 160219C00087500 C 02/19/16 87.5 21.75 23.90
RTN 160219C00090000 C 02/19/16 90.0 19.45 21.25
RTN 160219C00092500 C 02/19/16 92.5 17.25 19.05
RTN 160219C00095000 C 02/19/16 95.0 15.10 16.70
RTN 160219C00097500 C 02/19/16 97.5 13.05 14.55
RTN 160219C00100000 C 02/19/16 100.0 11.10 12.70
RTN 160219C00105000 C 02/19/16 105.0 7.85 8.10
RTN 160219C00110000 C 02/19/16 110.0 5.10 5.25
RTN 160219C00115000 C 02/19/16 115.0 3.05 3.25
RTN 160219C00120000 C 02/19/16 120.0 1.70 1.84
RTN 160219C00125000 C 02/19/16 125.0 0.89 1.03
RTN 160219C00130000 C 02/19/16 130.0 0.44 0.57
RTN 160219C00135000 C 02/19/16 135.0 0.20 0.35
RTN 160219C00140000 C 02/19/16 140.0 0.06 0.22
RTN 160219C00145000 C 02/19/16 145.0 0.02 0.14
RTN 160219C00150000 C 02/19/16 150.0 0.01 0.09
RTN 160219P00055000 P 02/19/16 55.0 0.07 0.13
RTN 160219P00060000 P 02/19/16 60.0 0.08 0.21
RTN 160219P00065000 P 02/19/16 65.0 0.11 0.26
RTN 160219P00070000 P 02/19/16 70.0 0.16 0.33
RTN 160219P00075000 P 02/19/16 75.0 0.28 0.43
RTN 160219P00080000 P 02/19/16 80.0 0.46 0.59
RTN 160219P00085000 P 02/19/16 85.0 0.73 0.87
RTN 160219P00087500 P 02/19/16 87.5 0.93 1.07
RTN 160219P00090000 P 02/19/16 90.0 1.18 1.32
RTN 160219P00092500 P 02/19/16 92.5 1.50 1.63
RTN 160219P00095000 P 02/19/16 95.0 1.89 2.01
RTN 160219P00097500 P 02/19/16 97.5 2.39 2.51
RTN 160219P00100000 P 02/19/16 100.0 3.00 3.15
RTN 160219P00105000 P 02/19/16 105.0 4.60 4.80
RTN 160219P00110000 P 02/19/16 110.0 6.85 7.05
RTN 160219P00115000 P 02/19/16 115.0 9.80 10.10
RTN 160219P00120000 P 02/19/16 120.0 13.50 13.80
RTN 160219P00125000 P 02/19/16 125.0 16.50 18.15
RTN 160219P00130000 P 02/19/16 130.0 20.65 22.75
RTN 160219P00135000 P 02/19/16 135.0 25.65 27.70
RTN 160219P00140000 P 02/19/16 140.0 30.30 32.45
RTN 160219P00145000 P 02/19/16 145.0 35.20 37.65
RTN 160219P00150000 P 02/19/16 150.0 40.10 42.60
RTN 170120C00050000 C 01/20/17 50.0 58.45 61.35
RTN 170120C00055000 C 01/20/17 55.0 53.45 56.35
RTN 170120C00060000 C 01/20/17 60.0 48.45 51.35
RTN 170120C00065000 C 01/20/17 65.0 43.55 46.40
RTN 170120C00070000 C 01/20/17 70.0 38.65 41.55
RTN 170120C00075000 C 01/20/17 75.0 34.05 36.35
RTN 170120C00080000 C 01/20/17 80.0 29.50 31.70
RTN 170120C00085000 C 01/20/17 85.0 24.80 27.80
RTN 170120C00087500 C 01/20/17 87.5 23.05 25.75
RTN 170120C00090000 C 01/20/17 90.0 21.05 23.20
RTN 170120C00092500 C 01/20/17 92.5 19.30 20.80
RTN 170120C00095000 C 01/20/17 95.0 17.50 18.35
RTN 170120C00097500 C 01/20/17 97.5 15.80 16.70
RTN 170120C00100000 C 01/20/17 100.0 14.35 14.80
RTN 170120C00105000 C 01/20/17 105.0 11.35 11.80
RTN 170120C00110000 C 01/20/17 110.0 8.85 9.25
RTN 170120C00115000 C 01/20/17 115.0 6.70 7.15
RTN 170120C00120000 C 01/20/17 120.0 5.05 5.40
RTN 170120C00125000 C 01/20/17 125.0 3.70 3.95
RTN 170120C00130000 C 01/20/17 130.0 2.67 2.89
RTN 170120C00135000 C 01/20/17 135.0 1.91 2.11
RTN 170120C00140000 C 01/20/17 140.0 1.33 1.54
RTN 170120C00145000 C 01/20/17 145.0 0.95 1.14
RTN 170120C00150000 C 01/20/17 150.0 0.65 0.86
RTN 170120P00050000 P 01/20/17 50.0 0.36 0.57
RTN 170120P00055000 P 01/20/17 55.0 0.51 0.72
RTN 170120P00060000 P 01/20/17 60.0 0.71 0.90
RTN 170120P00065000 P 01/20/17 65.0 0.97 1.19
RTN 170120P00070000 P 01/20/17 70.0 1.32 1.54
RTN 170120P00075000 P 01/20/17 75.0 1.80 2.02
RTN 170120P00080000 P 01/20/17 80.0 2.43 2.65
RTN 170120P00085000 P 01/20/17 85.0 3.25 3.50
RTN 170120P00087500 P 01/20/17 87.5 3.75 4.00
RTN 170120P00090000 P 01/20/17 90.0 4.35 4.55
RTN 170120P00092500 P 01/20/17 92.5 5.00 5.20
RTN 170120P00095000 P 01/20/17 95.0 5.70 5.95
RTN 170120P00097500 P 01/20/17 97.5 6.50 6.75
RTN 170120P00100000 P 01/20/17 100.0 7.40 7.65
RTN 170120P00105000 P 01/20/17 105.0 9.50 9.75
RTN 170120P00110000 P 01/20/17 110.0 11.95 12.25
RTN 170120P00115000 P 01/20/17 115.0 14.80 15.15
RTN 170120P00120000 P 01/20/17 120.0 18.00 18.45
RTN 170120P00125000 P 01/20/17 125.0 21.60 22.10
RTN 170120P00130000 P 01/20/17 130.0 25.25 26.45
RTN 170120P00135000 P 01/20/17 135.0 28.10 31.40
RTN 170120P00140000 P 01/20/17 140.0 32.40 35.70
RTN 170120P00145000 P 01/20/17 145.0 36.90 40.05
RTN 170120P00150000 P 01/20/17 150.0 41.55 44.70

OPRA data is delayed 15 minutes.