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 (2015-03-13)Premium Content

Raytheon Co (RTN)
As of May 1 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RTN 150515C00050000 C 05/15/15 50.0 53.35 56.65
RTN 150515C00055000 C 05/15/15 55.0 48.35 51.65
RTN 150515C00060000 C 05/15/15 60.0 43.35 46.65
RTN 150515C00065000 C 05/15/15 65.0 38.35 40.85
RTN 150515C00070000 C 05/15/15 70.0 33.35 35.35
RTN 150515C00075000 C 05/15/15 75.0 28.35 30.35
RTN 150515C00080000 C 05/15/15 80.0 23.75 26.55
RTN 150515C00085000 C 05/15/15 85.0 18.70 20.55
RTN 150515C00090000 C 05/15/15 90.0 14.60 15.40
RTN 150515C00092500 C 05/15/15 92.5 12.10 12.95
RTN 150515C00095000 C 05/15/15 95.0 9.65 10.35
RTN 150515C00097500 C 05/15/15 97.5 6.65 7.90
RTN 150515C00100000 C 05/15/15 100.0 4.95 5.55
RTN 150515C00105000 C 05/15/15 105.0 1.51 1.59
RTN 150515C00110000 C 05/15/15 110.0 0.13 0.15
RTN 150515C00115000 C 05/15/15 115.0 0.00 0.04
RTN 150515C00120000 C 05/15/15 120.0 0.00 0.03
RTN 150515C00125000 C 05/15/15 125.0 0.00 0.03
RTN 150515C00130000 C 05/15/15 130.0 0.00 0.03
RTN 150515C00135000 C 05/15/15 135.0 0.00 0.02
RTN 150515C00140000 C 05/15/15 140.0 0.00 0.02
RTN 150515C00145000 C 05/15/15 145.0 0.00 0.03
RTN 150515P00050000 P 05/15/15 50.0 0.00 0.02
RTN 150515P00055000 P 05/15/15 55.0 0.00 0.02
RTN 150515P00060000 P 05/15/15 60.0 0.00 0.01
RTN 150515P00065000 P 05/15/15 65.0 0.00 0.01
RTN 150515P00070000 P 05/15/15 70.0 0.00 0.01
RTN 150515P00075000 P 05/15/15 75.0 0.00 0.01
RTN 150515P00080000 P 05/15/15 80.0 0.00 0.02
RTN 150515P00085000 P 05/15/15 85.0 0.00 0.02
RTN 150515P00090000 P 05/15/15 90.0 0.02 0.03
RTN 150515P00092500 P 05/15/15 92.5 0.03 0.06
RTN 150515P00095000 P 05/15/15 95.0 0.05 0.14
RTN 150515P00097500 P 05/15/15 97.5 0.11 0.16
RTN 150515P00100000 P 05/15/15 100.0 0.27 0.30
RTN 150515P00105000 P 05/15/15 105.0 1.41 1.50
RTN 150515P00110000 P 05/15/15 110.0 4.90 5.15
RTN 150515P00115000 P 05/15/15 115.0 9.70 10.10
RTN 150515P00120000 P 05/15/15 120.0 14.15 16.65
RTN 150515P00125000 P 05/15/15 125.0 19.65 21.65
RTN 150515P00130000 P 05/15/15 130.0 23.20 27.15
RTN 150515P00135000 P 05/15/15 135.0 28.20 32.15
RTN 150515P00140000 P 05/15/15 140.0 33.20 37.15
RTN 150515P00145000 P 05/15/15 145.0 38.95 42.15
RTN 150619C00055000 C 06/19/15 55.0 48.40 51.55
RTN 150619C00060000 C 06/19/15 60.0 43.35 46.60
RTN 150619C00065000 C 06/19/15 65.0 39.45 40.95
RTN 150619C00070000 C 06/19/15 70.0 34.30 35.45
RTN 150619C00075000 C 06/19/15 75.0 29.10 30.35
RTN 150619C00080000 C 06/19/15 80.0 24.15 25.90
RTN 150619C00085000 C 06/19/15 85.0 19.60 20.45
RTN 150619C00090000 C 06/19/15 90.0 14.85 15.55
RTN 150619C00095000 C 06/19/15 95.0 10.00 10.80
RTN 150619C00100000 C 06/19/15 100.0 6.10 6.45
RTN 150619C00105000 C 06/19/15 105.0 2.80 2.91
RTN 150619C00110000 C 06/19/15 110.0 0.87 0.93
RTN 150619C00115000 C 06/19/15 115.0 0.17 0.21
RTN 150619C00120000 C 06/19/15 120.0 0.03 0.07
RTN 150619C00125000 C 06/19/15 125.0 0.00 0.04
RTN 150619C00130000 C 06/19/15 130.0 0.00 0.03
RTN 150619C00135000 C 06/19/15 135.0 0.00 0.03
RTN 150619C00140000 C 06/19/15 140.0 0.00 0.03
RTN 150619C00145000 C 06/19/15 145.0 0.00 0.03
RTN 150619C00150000 C 06/19/15 150.0 0.00 0.03
RTN 150619C00155000 C 06/19/15 155.0 0.00 0.03
RTN 150619C00160000 C 06/19/15 160.0 0.00 0.03
RTN 150619P00055000 P 06/19/15 55.0 0.00 0.02
RTN 150619P00060000 P 06/19/15 60.0 0.00 0.02
RTN 150619P00065000 P 06/19/15 65.0 0.00 0.02
RTN 150619P00070000 P 06/19/15 70.0 0.01 0.06
RTN 150619P00075000 P 06/19/15 75.0 0.03 0.08
RTN 150619P00080000 P 06/19/15 80.0 0.05 0.12
RTN 150619P00085000 P 06/19/15 85.0 0.09 0.16
RTN 150619P00090000 P 06/19/15 90.0 0.20 0.23
RTN 150619P00095000 P 06/19/15 95.0 0.44 0.48
RTN 150619P00100000 P 06/19/15 100.0 1.08 1.15
RTN 150619P00105000 P 06/19/15 105.0 2.66 2.75
RTN 150619P00110000 P 06/19/15 110.0 5.70 5.85
RTN 150619P00115000 P 06/19/15 115.0 9.85 11.15
RTN 150619P00120000 P 06/19/15 120.0 14.25 16.05
RTN 150619P00125000 P 06/19/15 125.0 18.65 21.65
RTN 150619P00130000 P 06/19/15 130.0 23.65 26.65
RTN 150619P00135000 P 06/19/15 135.0 28.65 31.65
RTN 150619P00140000 P 06/19/15 140.0 33.65 36.65
RTN 150619P00145000 P 06/19/15 145.0 38.45 41.65
RTN 150619P00150000 P 06/19/15 150.0 43.45 46.70
RTN 150619P00155000 P 06/19/15 155.0 48.50 51.70
RTN 150619P00160000 P 06/19/15 160.0 53.45 56.65
RTN 150821C00080000 C 08/21/15 80.0 23.90 25.55
RTN 150821C00085000 C 08/21/15 85.0 19.75 20.60
RTN 150821C00090000 C 08/21/15 90.0 15.00 15.85
RTN 150821C00095000 C 08/21/15 95.0 10.60 11.40
RTN 150821C00097500 C 08/21/15 97.5 8.45 9.30
RTN 150821C00100000 C 08/21/15 100.0 7.20 7.35
RTN 150821C00105000 C 08/21/15 105.0 4.10 4.25
RTN 150821C00110000 C 08/21/15 110.0 1.99 2.08
RTN 150821C00115000 C 08/21/15 115.0 0.82 0.88
RTN 150821C00120000 C 08/21/15 120.0 0.29 0.38
RTN 150821C00125000 C 08/21/15 125.0 0.10 0.18
RTN 150821C00130000 C 08/21/15 130.0 0.03 0.09
RTN 150821C00135000 C 08/21/15 135.0 0.00 0.06
RTN 150821C00140000 C 08/21/15 140.0 0.00 0.05
RTN 150821C00145000 C 08/21/15 145.0 0.00 0.04
RTN 150821C00150000 C 08/21/15 150.0 0.00 0.04
RTN 150821P00080000 P 08/21/15 80.0 0.25 0.30
RTN 150821P00085000 P 08/21/15 85.0 0.43 0.49
RTN 150821P00090000 P 08/21/15 90.0 0.76 0.83
RTN 150821P00095000 P 08/21/15 95.0 1.38 1.46
RTN 150821P00097500 P 08/21/15 97.5 1.88 1.97
RTN 150821P00100000 P 08/21/15 100.0 2.54 2.62
RTN 150821P00105000 P 08/21/15 105.0 4.45 4.60
RTN 150821P00110000 P 08/21/15 110.0 7.35 7.55
RTN 150821P00115000 P 08/21/15 115.0 11.10 12.45
RTN 150821P00120000 P 08/21/15 120.0 15.40 17.00
RTN 150821P00125000 P 08/21/15 125.0 20.35 22.05
RTN 150821P00130000 P 08/21/15 130.0 25.05 26.30
RTN 150821P00135000 P 08/21/15 135.0 30.05 31.20
RTN 150821P00140000 P 08/21/15 140.0 34.20 37.20
RTN 150821P00145000 P 08/21/15 145.0 39.05 42.20
RTN 150821P00150000 P 08/21/15 150.0 44.05 47.20
RTN 151120C00060000 C 11/20/15 60.0 44.50 45.50
RTN 151120C00065000 C 11/20/15 65.0 39.35 40.60
RTN 151120C00070000 C 11/20/15 70.0 34.55 35.50
RTN 151120C00075000 C 11/20/15 75.0 28.60 30.50
RTN 151120C00080000 C 11/20/15 80.0 24.75 25.70
RTN 151120C00085000 C 11/20/15 85.0 20.00 21.30
RTN 151120C00090000 C 11/20/15 90.0 15.60 16.45
RTN 151120C00095000 C 11/20/15 95.0 11.45 12.30
RTN 151120C00100000 C 11/20/15 100.0 8.40 8.60
RTN 151120C00105000 C 11/20/15 105.0 5.50 5.70
RTN 151120C00110000 C 11/20/15 110.0 3.35 3.50
RTN 151120C00115000 C 11/20/15 115.0 1.87 1.94
RTN 151120C00120000 C 11/20/15 120.0 0.98 1.05
RTN 151120C00125000 C 11/20/15 125.0 0.47 0.55
RTN 151120C00130000 C 11/20/15 130.0 0.21 0.32
RTN 151120C00135000 C 11/20/15 135.0 0.10 0.20
RTN 151120C00140000 C 11/20/15 140.0 0.05 0.13
RTN 151120C00145000 C 11/20/15 145.0 0.02 0.08
RTN 151120C00150000 C 11/20/15 150.0 0.00 0.06
RTN 151120C00155000 C 11/20/15 155.0 0.00 0.05
RTN 151120C00160000 C 11/20/15 160.0 0.00 0.05
RTN 151120C00165000 C 11/20/15 165.0 0.00 0.04
RTN 151120P00060000 P 11/20/15 60.0 0.13 0.17
RTN 151120P00065000 P 11/20/15 65.0 0.20 0.29
RTN 151120P00070000 P 11/20/15 70.0 0.31 0.40
RTN 151120P00075000 P 11/20/15 75.0 0.47 0.57
RTN 151120P00080000 P 11/20/15 80.0 0.71 0.83
RTN 151120P00085000 P 11/20/15 85.0 1.10 1.23
RTN 151120P00090000 P 11/20/15 90.0 1.76 1.84
RTN 151120P00095000 P 11/20/15 95.0 2.74 2.83
RTN 151120P00100000 P 11/20/15 100.0 4.20 4.40
RTN 151120P00105000 P 11/20/15 105.0 6.35 6.55
RTN 151120P00110000 P 11/20/15 110.0 9.20 9.40
RTN 151120P00115000 P 11/20/15 115.0 12.70 12.95
RTN 151120P00120000 P 11/20/15 120.0 16.55 17.75
RTN 151120P00125000 P 11/20/15 125.0 21.05 22.25
RTN 151120P00130000 P 11/20/15 130.0 25.90 26.95
RTN 151120P00135000 P 11/20/15 135.0 30.45 31.85
RTN 151120P00140000 P 11/20/15 140.0 35.00 36.80
RTN 151120P00145000 P 11/20/15 145.0 40.25 41.70
RTN 151120P00150000 P 11/20/15 150.0 45.00 47.65
RTN 151120P00155000 P 11/20/15 155.0 50.00 52.65
RTN 151120P00160000 P 11/20/15 160.0 54.95 57.60
RTN 151120P00165000 P 11/20/15 165.0 59.95 62.60
RTN 160115C00040000 C 01/15/16 40.0 63.40 66.40
RTN 160115C00045000 C 01/15/16 45.0 58.40 61.40
RTN 160115C00047500 C 01/15/16 47.5 55.90 58.60
RTN 160115C00050000 C 01/15/16 50.0 53.40 56.10
RTN 160115C00055000 C 01/15/16 55.0 48.40 51.40
RTN 160115C00060000 C 01/15/16 60.0 44.50 45.70
RTN 160115C00065000 C 01/15/16 65.0 39.50 40.80
RTN 160115C00067500 C 01/15/16 67.5 37.00 38.05
RTN 160115C00070000 C 01/15/16 70.0 34.55 35.70
RTN 160115C00072500 C 01/15/16 72.5 32.10 33.10
RTN 160115C00075000 C 01/15/16 75.0 29.60 30.70
RTN 160115C00077500 C 01/15/16 77.5 27.00 28.20
RTN 160115C00080000 C 01/15/16 80.0 24.45 25.80
RTN 160115C00082500 C 01/15/16 82.5 22.05 23.60
RTN 160115C00085000 C 01/15/16 85.0 20.25 21.10
RTN 160115C00087500 C 01/15/16 87.5 17.90 18.90
RTN 160115C00090000 C 01/15/16 90.0 15.40 17.05
RTN 160115C00092500 C 01/15/16 92.5 13.40 14.75
RTN 160115C00095000 C 01/15/16 95.0 12.40 12.80
RTN 160115C00097500 C 01/15/16 97.5 10.55 11.05
RTN 160115C00100000 C 01/15/16 100.0 8.95 9.25
RTN 160115C00105000 C 01/15/16 105.0 6.20 6.40
RTN 160115C00110000 C 01/15/16 110.0 4.00 4.20
RTN 160115C00115000 C 01/15/16 115.0 2.47 2.58
RTN 160115C00120000 C 01/15/16 120.0 1.45 1.53
RTN 160115C00125000 C 01/15/16 125.0 0.79 0.87
RTN 160115C00130000 C 01/15/16 130.0 0.41 0.52
RTN 160115C00135000 C 01/15/16 135.0 0.20 0.33
RTN 160115C00140000 C 01/15/16 140.0 0.09 0.21
RTN 160115C00145000 C 01/15/16 145.0 0.06 0.14
RTN 160115P00040000 P 01/15/16 40.0 0.05 0.10
RTN 160115P00045000 P 01/15/16 45.0 0.08 0.14
RTN 160115P00047500 P 01/15/16 47.5 0.10 0.16
RTN 160115P00050000 P 01/15/16 50.0 0.12 0.20
RTN 160115P00055000 P 01/15/16 55.0 0.13 0.25
RTN 160115P00060000 P 01/15/16 60.0 0.24 0.33
RTN 160115P00065000 P 01/15/16 65.0 0.28 0.43
RTN 160115P00067500 P 01/15/16 67.5 0.41 0.50
RTN 160115P00070000 P 01/15/16 70.0 0.49 0.61
RTN 160115P00072500 P 01/15/16 72.5 0.59 0.69
RTN 160115P00075000 P 01/15/16 75.0 0.73 0.84
RTN 160115P00077500 P 01/15/16 77.5 0.88 1.00
RTN 160115P00080000 P 01/15/16 80.0 1.07 1.19
RTN 160115P00082500 P 01/15/16 82.5 1.30 1.43
RTN 160115P00085000 P 01/15/16 85.0 1.59 1.72
RTN 160115P00087500 P 01/15/16 87.5 1.96 2.08
RTN 160115P00090000 P 01/15/16 90.0 2.40 2.51
RTN 160115P00092500 P 01/15/16 92.5 2.92 3.05
RTN 160115P00095000 P 01/15/16 95.0 3.55 3.70
RTN 160115P00097500 P 01/15/16 97.5 4.30 4.45
RTN 160115P00100000 P 01/15/16 100.0 5.20 5.35
RTN 160115P00105000 P 01/15/16 105.0 7.45 7.60
RTN 160115P00110000 P 01/15/16 110.0 10.30 10.50
RTN 160115P00115000 P 01/15/16 115.0 13.75 14.00
RTN 160115P00120000 P 01/15/16 120.0 17.60 19.05
RTN 160115P00125000 P 01/15/16 125.0 21.85 23.45
RTN 160115P00130000 P 01/15/16 130.0 26.55 28.10
RTN 160115P00135000 P 01/15/16 135.0 30.50 32.55
RTN 160115P00140000 P 01/15/16 140.0 35.75 37.35
RTN 160115P00145000 P 01/15/16 145.0 40.10 42.30
RTN 170120C00050000 C 01/20/17 50.0 52.60 57.20
RTN 170120C00055000 C 01/20/17 55.0 47.65 52.15
RTN 170120C00060000 C 01/20/17 60.0 42.75 45.95
RTN 170120C00065000 C 01/20/17 65.0 38.70 41.50
RTN 170120C00070000 C 01/20/17 70.0 34.60 35.70
RTN 170120C00075000 C 01/20/17 75.0 29.95 31.15
RTN 170120C00080000 C 01/20/17 80.0 25.40 26.95
RTN 170120C00085000 C 01/20/17 85.0 21.30 22.65
RTN 170120C00087500 C 01/20/17 87.5 19.35 20.80
RTN 170120C00090000 C 01/20/17 90.0 18.30 18.90
RTN 170120C00092500 C 01/20/17 92.5 16.55 17.30
RTN 170120C00095000 C 01/20/17 95.0 14.95 15.55
RTN 170120C00097500 C 01/20/17 97.5 13.40 14.10
RTN 170120C00100000 C 01/20/17 100.0 11.90 12.65
RTN 170120C00105000 C 01/20/17 105.0 9.40 10.10
RTN 170120C00110000 C 01/20/17 110.0 7.20 7.95
RTN 170120C00115000 C 01/20/17 115.0 5.45 6.05
RTN 170120C00120000 C 01/20/17 120.0 4.05 4.70
RTN 170120C00125000 C 01/20/17 125.0 2.94 3.55
RTN 170120C00130000 C 01/20/17 130.0 2.12 2.73
RTN 170120C00135000 C 01/20/17 135.0 1.50 2.05
RTN 170120C00140000 C 01/20/17 140.0 1.08 1.53
RTN 170120C00145000 C 01/20/17 145.0 0.76 1.15
RTN 170120C00150000 C 01/20/17 150.0 0.54 0.88
RTN 170120P00050000 P 01/20/17 50.0 0.58 0.84
RTN 170120P00055000 P 01/20/17 55.0 0.79 1.10
RTN 170120P00060000 P 01/20/17 60.0 1.07 1.43
RTN 170120P00065000 P 01/20/17 65.0 1.45 1.86
RTN 170120P00070000 P 01/20/17 70.0 1.97 2.42
RTN 170120P00075000 P 01/20/17 75.0 2.65 3.15
RTN 170120P00080000 P 01/20/17 80.0 3.55 4.05
RTN 170120P00085000 P 01/20/17 85.0 4.70 5.25
RTN 170120P00087500 P 01/20/17 87.5 5.40 5.95
RTN 170120P00090000 P 01/20/17 90.0 6.15 6.70
RTN 170120P00092500 P 01/20/17 92.5 7.00 7.55
RTN 170120P00095000 P 01/20/17 95.0 7.95 8.45
RTN 170120P00097500 P 01/20/17 97.5 8.80 9.50
RTN 170120P00100000 P 01/20/17 100.0 10.00 10.60
RTN 170120P00105000 P 01/20/17 105.0 12.50 13.10
RTN 170120P00110000 P 01/20/17 110.0 15.20 15.95
RTN 170120P00115000 P 01/20/17 115.0 18.40 19.15
RTN 170120P00120000 P 01/20/17 120.0 22.00 22.70
RTN 170120P00125000 P 01/20/17 125.0 25.40 27.45
RTN 170120P00130000 P 01/20/17 130.0 29.35 31.55
RTN 170120P00135000 P 01/20/17 135.0 33.55 36.75
RTN 170120P00140000 P 01/20/17 140.0 38.05 40.35
RTN 170120P00145000 P 01/20/17 145.0 42.30 45.00
RTN 170120P00150000 P 01/20/17 150.0 46.95 49.65

OPRA data is delayed 15 minutes.