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 (2017-06-09)Premium Content

Raytheon Co (RTN)
As of Aug 16 2017 1:20PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RTN 170818C00075000 C 08/18/17 75.0 102.85 104.25
RTN 170818C00080000 C 08/18/17 80.0 97.65 100.05
RTN 170818C00085000 C 08/18/17 85.0 92.65 95.05
RTN 170818C00090000 C 08/18/17 90.0 87.65 90.00
RTN 170818C00095000 C 08/18/17 95.0 82.65 84.95
RTN 170818C00100000 C 08/18/17 100.0 77.90 79.50
RTN 170818C00105000 C 08/18/17 105.0 72.65 75.05
RTN 170818C00110000 C 08/18/17 110.0 67.70 70.05
RTN 170818C00115000 C 08/18/17 115.0 62.50 65.05
RTN 170818C00120000 C 08/18/17 120.0 57.75 58.80
RTN 170818C00125000 C 08/18/17 125.0 52.80 55.05
RTN 170818C00130000 C 08/18/17 130.0 47.75 49.95
RTN 170818C00135000 C 08/18/17 135.0 42.70 44.75
RTN 170818C00140000 C 08/18/17 140.0 37.90 38.50
RTN 170818C00145000 C 08/18/17 145.0 32.90 33.40
RTN 170818C00150000 C 08/18/17 150.0 27.95 28.50
RTN 170818C00155000 C 08/18/17 155.0 22.95 23.40
RTN 170818C00160000 C 08/18/17 160.0 17.95 18.50
RTN 170818C00165000 C 08/18/17 165.0 12.95 13.40
RTN 170818C00170000 C 08/18/17 170.0 8.00 8.35
RTN 170818C00175000 C 08/18/17 175.0 3.15 3.40
RTN 170818C00180000 C 08/18/17 180.0 0.23 0.30
RTN 170818C00185000 C 08/18/17 185.0 0.02 0.10
RTN 170818C00190000 C 08/18/17 190.0 0.00 0.06
RTN 170818C00195000 C 08/18/17 195.0 0.00 0.12
RTN 170818C00200000 C 08/18/17 200.0 0.00 0.10
RTN 170818C00210000 C 08/18/17 210.0 0.00 0.07
RTN 170818P00075000 P 08/18/17 75.0 0.00 0.06
RTN 170818P00080000 P 08/18/17 80.0 0.00 0.07
RTN 170818P00085000 P 08/18/17 85.0 0.00 0.08
RTN 170818P00090000 P 08/18/17 90.0 0.00 0.05
RTN 170818P00095000 P 08/18/17 95.0 0.00 0.06
RTN 170818P00100000 P 08/18/17 100.0 0.00 0.06
RTN 170818P00105000 P 08/18/17 105.0 0.00 0.05
RTN 170818P00110000 P 08/18/17 110.0 0.00 0.07
RTN 170818P00115000 P 08/18/17 115.0 0.00 0.07
RTN 170818P00120000 P 08/18/17 120.0 0.00 0.05
RTN 170818P00125000 P 08/18/17 125.0 0.00 0.05
RTN 170818P00130000 P 08/18/17 130.0 0.00 0.05
RTN 170818P00135000 P 08/18/17 135.0 0.00 0.06
RTN 170818P00140000 P 08/18/17 140.0 0.00 0.10
RTN 170818P00145000 P 08/18/17 145.0 0.00 0.06
RTN 170818P00150000 P 08/18/17 150.0 0.00 0.05
RTN 170818P00155000 P 08/18/17 155.0 0.00 0.12
RTN 170818P00160000 P 08/18/17 160.0 0.00 0.09
RTN 170818P00165000 P 08/18/17 165.0 0.02 0.08
RTN 170818P00170000 P 08/18/17 170.0 0.04 0.10
RTN 170818P00175000 P 08/18/17 175.0 0.13 0.20
RTN 170818P00180000 P 08/18/17 180.0 2.10 2.20
RTN 170818P00185000 P 08/18/17 185.0 6.75 7.05
RTN 170818P00190000 P 08/18/17 190.0 11.65 12.10
RTN 170818P00195000 P 08/18/17 195.0 16.65 17.40
RTN 170818P00200000 P 08/18/17 200.0 21.75 22.30
RTN 170818P00210000 P 08/18/17 210.0 31.55 32.20
RTN 170915C00125000 C 09/15/17 125.0 52.75 53.70
RTN 170915C00130000 C 09/15/17 130.0 46.60 49.90
RTN 170915C00135000 C 09/15/17 135.0 41.75 44.10
RTN 170915C00140000 C 09/15/17 140.0 38.10 38.55
RTN 170915C00145000 C 09/15/17 145.0 33.20 33.75
RTN 170915C00150000 C 09/15/17 150.0 28.25 28.95
RTN 170915C00155000 C 09/15/17 155.0 23.30 23.70
RTN 170915C00160000 C 09/15/17 160.0 18.40 18.80
RTN 170915C00165000 C 09/15/17 165.0 13.55 13.95
RTN 170915C00170000 C 09/15/17 170.0 9.00 9.30
RTN 170915C00175000 C 09/15/17 175.0 5.00 5.25
RTN 170915C00180000 C 09/15/17 180.0 2.26 2.35
RTN 170915C00185000 C 09/15/17 185.0 0.85 0.97
RTN 170915C00190000 C 09/15/17 190.0 0.35 0.39
RTN 170915C00195000 C 09/15/17 195.0 0.11 0.18
RTN 170915C00200000 C 09/15/17 200.0 0.03 0.18
RTN 170915C00210000 C 09/15/17 210.0 0.00 0.10
RTN 170915C00220000 C 09/15/17 220.0 0.00 0.06
RTN 170915C00230000 C 09/15/17 230.0 0.00 0.04
RTN 170915P00125000 P 09/15/17 125.0 0.02 0.06
RTN 170915P00130000 P 09/15/17 130.0 0.02 0.07
RTN 170915P00135000 P 09/15/17 135.0 0.01 0.09
RTN 170915P00140000 P 09/15/17 140.0 0.03 0.11
RTN 170915P00145000 P 09/15/17 145.0 0.06 0.13
RTN 170915P00150000 P 09/15/17 150.0 0.10 0.16
RTN 170915P00155000 P 09/15/17 155.0 0.14 0.21
RTN 170915P00160000 P 09/15/17 160.0 0.21 0.30
RTN 170915P00165000 P 09/15/17 165.0 0.34 0.43
RTN 170915P00170000 P 09/15/17 170.0 0.72 0.83
RTN 170915P00175000 P 09/15/17 175.0 1.76 1.85
RTN 170915P00180000 P 09/15/17 180.0 3.95 4.10
RTN 170915P00185000 P 09/15/17 185.0 7.35 7.70
RTN 170915P00190000 P 09/15/17 190.0 11.50 12.20
RTN 170915P00195000 P 09/15/17 195.0 16.65 17.05
RTN 170915P00200000 P 09/15/17 200.0 21.45 22.05
RTN 170915P00210000 P 09/15/17 210.0 30.15 32.40
RTN 170915P00220000 P 09/15/17 220.0 40.15 42.10
RTN 170915P00230000 P 09/15/17 230.0 51.15 52.15
RTN 171117C00100000 C 11/17/17 100.0 78.10 78.60
RTN 171117C00105000 C 11/17/17 105.0 71.40 73.80
RTN 171117C00110000 C 11/17/17 110.0 66.85 68.70
RTN 171117C00115000 C 11/17/17 115.0 61.55 63.60
RTN 171117C00120000 C 11/17/17 120.0 56.60 58.55
RTN 171117C00125000 C 11/17/17 125.0 53.10 53.90
RTN 171117C00130000 C 11/17/17 130.0 48.10 48.75
RTN 171117C00135000 C 11/17/17 135.0 43.20 44.05
RTN 171117C00140000 C 11/17/17 140.0 38.30 38.75
RTN 171117C00145000 C 11/17/17 145.0 33.30 33.90
RTN 171117C00150000 C 11/17/17 150.0 28.55 29.05
RTN 171117C00155000 C 11/17/17 155.0 23.80 24.20
RTN 171117C00160000 C 11/17/17 160.0 19.25 19.60
RTN 171117C00165000 C 11/17/17 165.0 14.90 15.10
RTN 171117C00170000 C 11/17/17 170.0 10.95 11.15
RTN 171117C00175000 C 11/17/17 175.0 7.60 7.75
RTN 171117C00180000 C 11/17/17 180.0 4.90 5.05
RTN 171117C00185000 C 11/17/17 185.0 2.92 3.10
RTN 171117C00190000 C 11/17/17 190.0 1.64 1.78
RTN 171117C00195000 C 11/17/17 195.0 0.88 0.98
RTN 171117C00200000 C 11/17/17 200.0 0.50 0.58
RTN 171117P00100000 P 11/17/17 100.0 0.01 0.08
RTN 171117P00105000 P 11/17/17 105.0 0.02 0.10
RTN 171117P00110000 P 11/17/17 110.0 0.03 0.12
RTN 171117P00115000 P 11/17/17 115.0 0.05 0.14
RTN 171117P00120000 P 11/17/17 120.0 0.06 0.16
RTN 171117P00125000 P 11/17/17 125.0 0.08 0.19
RTN 171117P00130000 P 11/17/17 130.0 0.09 0.23
RTN 171117P00135000 P 11/17/17 135.0 0.15 0.26
RTN 171117P00140000 P 11/17/17 140.0 0.23 0.34
RTN 171117P00145000 P 11/17/17 145.0 0.35 0.46
RTN 171117P00150000 P 11/17/17 150.0 0.52 0.59
RTN 171117P00155000 P 11/17/17 155.0 0.78 0.90
RTN 171117P00160000 P 11/17/17 160.0 1.20 1.31
RTN 171117P00165000 P 11/17/17 165.0 1.88 2.01
RTN 171117P00170000 P 11/17/17 170.0 2.99 3.10
RTN 171117P00175000 P 11/17/17 175.0 4.60 4.80
RTN 171117P00180000 P 11/17/17 180.0 6.90 7.10
RTN 171117P00185000 P 11/17/17 185.0 9.95 10.20
RTN 171117P00190000 P 11/17/17 190.0 13.55 14.15
RTN 171117P00195000 P 11/17/17 195.0 17.75 18.15
RTN 171117P00200000 P 11/17/17 200.0 22.35 22.80
RTN 180119C00060000 C 01/19/18 60.0 117.75 118.70
RTN 180119C00065000 C 01/19/18 65.0 111.35 113.95
RTN 180119C00070000 C 01/19/18 70.0 107.25 109.20
RTN 180119C00075000 C 01/19/18 75.0 101.35 104.65
RTN 180119C00080000 C 01/19/18 80.0 97.40 99.30
RTN 180119C00085000 C 01/19/18 85.0 92.50 93.90
RTN 180119C00090000 C 01/19/18 90.0 87.95 89.25
RTN 180119C00095000 C 01/19/18 95.0 82.65 84.00
RTN 180119C00100000 C 01/19/18 100.0 77.50 79.15
RTN 180119C00105000 C 01/19/18 105.0 72.05 73.50
RTN 180119C00110000 C 01/19/18 110.0 68.15 68.75
RTN 180119C00115000 C 01/19/18 115.0 62.90 63.80
RTN 180119C00120000 C 01/19/18 120.0 58.20 58.70
RTN 180119C00125000 C 01/19/18 125.0 53.10 53.80
RTN 180119C00130000 C 01/19/18 130.0 48.30 48.85
RTN 180119C00135000 C 01/19/18 135.0 43.40 43.95
RTN 180119C00140000 C 01/19/18 140.0 38.50 39.15
RTN 180119C00145000 C 01/19/18 145.0 33.75 34.30
RTN 180119C00150000 C 01/19/18 150.0 29.05 29.60
RTN 180119C00155000 C 01/19/18 155.0 24.50 25.05
RTN 180119C00160000 C 01/19/18 160.0 20.20 20.65
RTN 180119C00165000 C 01/19/18 165.0 16.10 16.55
RTN 180119C00170000 C 01/19/18 170.0 12.45 12.75
RTN 180119C00175000 C 01/19/18 175.0 9.25 9.45
RTN 180119C00180000 C 01/19/18 180.0 6.55 6.75
RTN 180119C00185000 C 01/19/18 185.0 4.40 4.60
RTN 180119C00190000 C 01/19/18 190.0 2.85 3.05
RTN 180119C00195000 C 01/19/18 195.0 1.78 1.92
RTN 180119C00200000 C 01/19/18 200.0 1.08 1.19
RTN 180119P00060000 P 01/19/18 60.0 0.01 0.03
RTN 180119P00065000 P 01/19/18 65.0 0.00 0.05
RTN 180119P00070000 P 01/19/18 70.0 0.03 0.05
RTN 180119P00075000 P 01/19/18 75.0 0.02 0.05
RTN 180119P00080000 P 01/19/18 80.0 0.04 0.09
RTN 180119P00085000 P 01/19/18 85.0 0.04 0.11
RTN 180119P00090000 P 01/19/18 90.0 0.03 0.13
RTN 180119P00095000 P 01/19/18 95.0 0.05 0.15
RTN 180119P00100000 P 01/19/18 100.0 0.08 0.18
RTN 180119P00105000 P 01/19/18 105.0 0.15 0.22
RTN 180119P00110000 P 01/19/18 110.0 0.12 0.25
RTN 180119P00115000 P 01/19/18 115.0 0.16 0.30
RTN 180119P00120000 P 01/19/18 120.0 0.22 0.35
RTN 180119P00125000 P 01/19/18 125.0 0.29 0.42
RTN 180119P00130000 P 01/19/18 130.0 0.43 0.51
RTN 180119P00135000 P 01/19/18 135.0 0.48 0.60
RTN 180119P00140000 P 01/19/18 140.0 0.65 0.79
RTN 180119P00145000 P 01/19/18 145.0 0.88 1.01
RTN 180119P00150000 P 01/19/18 150.0 1.19 1.28
RTN 180119P00155000 P 01/19/18 155.0 1.64 1.74
RTN 180119P00160000 P 01/19/18 160.0 2.28 2.46
RTN 180119P00165000 P 01/19/18 165.0 3.25 3.40
RTN 180119P00170000 P 01/19/18 170.0 4.60 4.80
RTN 180119P00175000 P 01/19/18 175.0 6.40 6.55
RTN 180119P00180000 P 01/19/18 180.0 8.70 8.95
RTN 180119P00185000 P 01/19/18 185.0 11.60 11.80
RTN 180119P00190000 P 01/19/18 190.0 15.05 15.25
RTN 180119P00195000 P 01/19/18 195.0 18.70 19.25
RTN 180119P00200000 P 01/19/18 200.0 23.00 23.70
RTN 180216C00085000 C 02/16/18 85.0 92.45 94.30
RTN 180216C00090000 C 02/16/18 90.0 86.30 89.95
RTN 180216C00095000 C 02/16/18 95.0 81.45 84.25
RTN 180216C00100000 C 02/16/18 100.0 76.80 79.20
RTN 180216C00105000 C 02/16/18 105.0 71.70 74.10
RTN 180216C00110000 C 02/16/18 110.0 67.90 68.65
RTN 180216C00115000 C 02/16/18 115.0 62.65 63.80
RTN 180216C00120000 C 02/16/18 120.0 57.95 58.95
RTN 180216C00125000 C 02/16/18 125.0 52.95 54.00
RTN 180216C00130000 C 02/16/18 130.0 48.25 48.95
RTN 180216C00135000 C 02/16/18 135.0 43.40 44.10
RTN 180216C00140000 C 02/16/18 140.0 38.40 39.30
RTN 180216C00145000 C 02/16/18 145.0 33.50 34.80
RTN 180216C00150000 C 02/16/18 150.0 29.45 29.90
RTN 180216C00155000 C 02/16/18 155.0 24.95 25.55
RTN 180216C00160000 C 02/16/18 160.0 20.70 21.25
RTN 180216C00165000 C 02/16/18 165.0 16.80 17.15
RTN 180216C00170000 C 02/16/18 170.0 13.25 13.60
RTN 180216C00175000 C 02/16/18 175.0 10.05 10.35
RTN 180216C00180000 C 02/16/18 180.0 7.35 7.55
RTN 180216C00185000 C 02/16/18 185.0 5.20 5.40
RTN 180216C00190000 C 02/16/18 190.0 3.50 3.80
RTN 180216C00195000 C 02/16/18 195.0 2.33 2.54
RTN 180216C00200000 C 02/16/18 200.0 1.50 1.71
RTN 180216C00210000 C 02/16/18 210.0 0.54 0.91
RTN 180216C00220000 C 02/16/18 220.0 0.20 0.45
RTN 180216C00230000 C 02/16/18 230.0 0.12 0.21
RTN 180216C00240000 C 02/16/18 240.0 0.05 0.15
RTN 180216P00085000 P 02/16/18 85.0 0.03 0.16
RTN 180216P00090000 P 02/16/18 90.0 0.05 0.21
RTN 180216P00095000 P 02/16/18 95.0 0.09 0.26
RTN 180216P00100000 P 02/16/18 100.0 0.11 0.30
RTN 180216P00105000 P 02/16/18 105.0 0.14 0.35
RTN 180216P00110000 P 02/16/18 110.0 0.18 0.37
RTN 180216P00115000 P 02/16/18 115.0 0.24 0.47
RTN 180216P00120000 P 02/16/18 120.0 0.32 0.52
RTN 180216P00125000 P 02/16/18 125.0 0.40 0.66
RTN 180216P00130000 P 02/16/18 130.0 0.48 0.81
RTN 180216P00135000 P 02/16/18 135.0 0.60 0.99
RTN 180216P00140000 P 02/16/18 140.0 0.77 1.11
RTN 180216P00145000 P 02/16/18 145.0 1.12 1.25
RTN 180216P00150000 P 02/16/18 150.0 1.51 1.67
RTN 180216P00155000 P 02/16/18 155.0 2.05 2.36
RTN 180216P00160000 P 02/16/18 160.0 2.79 2.98
RTN 180216P00165000 P 02/16/18 165.0 3.85 4.05
RTN 180216P00170000 P 02/16/18 170.0 5.25 5.45
RTN 180216P00175000 P 02/16/18 175.0 7.10 7.30
RTN 180216P00180000 P 02/16/18 180.0 9.35 9.65
RTN 180216P00185000 P 02/16/18 185.0 12.15 12.50
RTN 180216P00190000 P 02/16/18 190.0 15.50 15.95
RTN 180216P00195000 P 02/16/18 195.0 19.25 19.70
RTN 180216P00200000 P 02/16/18 200.0 23.30 24.60
RTN 180216P00210000 P 02/16/18 210.0 32.40 34.10
RTN 180216P00220000 P 02/16/18 220.0 41.85 42.60
RTN 180216P00230000 P 02/16/18 230.0 51.95 53.05
RTN 180216P00240000 P 02/16/18 240.0 61.70 62.45
RTN 190118C00070000 C 01/18/19 70.0 106.75 109.85
RTN 190118C00075000 C 01/18/19 75.0 100.55 105.50
RTN 190118C00080000 C 01/18/19 80.0 95.55 100.50
RTN 190118C00085000 C 01/18/19 85.0 90.55 95.50
RTN 190118C00090000 C 01/18/19 90.0 85.55 90.50
RTN 190118C00095000 C 01/18/19 95.0 81.05 86.00
RTN 190118C00100000 C 01/18/19 100.0 77.05 79.75
RTN 190118C00105000 C 01/18/19 105.0 72.30 75.35
RTN 190118C00110000 C 01/18/19 110.0 67.30 70.55
RTN 190118C00115000 C 01/18/19 115.0 62.50 66.10
RTN 190118C00120000 C 01/18/19 120.0 58.20 60.75
RTN 190118C00125000 C 01/18/19 125.0 53.35 56.40
RTN 190118C00130000 C 01/18/19 130.0 48.80 51.90
RTN 190118C00135000 C 01/18/19 135.0 44.85 47.50
RTN 190118C00140000 C 01/18/19 140.0 41.05 43.45
RTN 190118C00145000 C 01/18/19 145.0 36.40 39.50
RTN 190118C00150000 C 01/18/19 150.0 32.60 35.35
RTN 190118C00155000 C 01/18/19 155.0 28.80 30.70
RTN 190118C00160000 C 01/18/19 160.0 24.90 28.15
RTN 190118C00165000 C 01/18/19 165.0 22.10 23.80
RTN 190118C00170000 C 01/18/19 170.0 19.00 20.90
RTN 190118C00175000 C 01/18/19 175.0 16.20 17.50
RTN 190118C00180000 C 01/18/19 180.0 13.70 14.55
RTN 190118C00185000 C 01/18/19 185.0 11.50 12.20
RTN 190118C00190000 C 01/18/19 190.0 9.45 10.20
RTN 190118C00195000 C 01/18/19 195.0 7.65 8.45
RTN 190118C00200000 C 01/18/19 200.0 6.20 6.90
RTN 190118C00210000 C 01/18/19 210.0 3.75 4.60
RTN 190118C00220000 C 01/18/19 220.0 2.27 2.99
RTN 190118P00070000 P 01/18/19 70.0 0.12 1.00
RTN 190118P00075000 P 01/18/19 75.0 0.40 1.04
RTN 190118P00080000 P 01/18/19 80.0 0.31 0.92
RTN 190118P00085000 P 01/18/19 85.0 0.35 1.12
RTN 190118P00090000 P 01/18/19 90.0 0.35 1.40
RTN 190118P00095000 P 01/18/19 95.0 0.59 1.55
RTN 190118P00100000 P 01/18/19 100.0 0.70 1.54
RTN 190118P00105000 P 01/18/19 105.0 0.88 1.50
RTN 190118P00110000 P 01/18/19 110.0 1.12 1.83
RTN 190118P00115000 P 01/18/19 115.0 1.35 2.16
RTN 190118P00120000 P 01/18/19 120.0 1.63 2.33
RTN 190118P00125000 P 01/18/19 125.0 1.90 2.93
RTN 190118P00130000 P 01/18/19 130.0 2.34 3.15
RTN 190118P00135000 P 01/18/19 135.0 2.66 3.60
RTN 190118P00140000 P 01/18/19 140.0 3.55 4.35
RTN 190118P00145000 P 01/18/19 145.0 4.45 5.15
RTN 190118P00150000 P 01/18/19 150.0 5.40 5.90
RTN 190118P00155000 P 01/18/19 155.0 6.50 7.00
RTN 190118P00160000 P 01/18/19 160.0 7.85 8.45
RTN 190118P00165000 P 01/18/19 165.0 9.40 10.10
RTN 190118P00170000 P 01/18/19 170.0 11.25 11.85
RTN 190118P00175000 P 01/18/19 175.0 13.20 13.95
RTN 190118P00180000 P 01/18/19 180.0 15.25 16.20
RTN 190118P00185000 P 01/18/19 185.0 17.70 19.10
RTN 190118P00190000 P 01/18/19 190.0 20.75 21.80
RTN 190118P00195000 P 01/18/19 195.0 23.75 25.10
RTN 190118P00200000 P 01/18/19 200.0 26.25 29.05
RTN 190118P00210000 P 01/18/19 210.0 34.20 36.65
RTN 190118P00220000 P 01/18/19 220.0 42.25 45.25

OPRA data is delayed 15 minutes.