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 (2015-12-11)Premium Content

Raytheon Co (RTN)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RTN 160219C00055000 C 02/19/16 55.0 69.55 72.90
RTN 160219C00060000 C 02/19/16 60.0 64.55 67.85
RTN 160219C00065000 C 02/19/16 65.0 59.50 62.95
RTN 160219C00070000 C 02/19/16 70.0 54.50 58.15
RTN 160219C00075000 C 02/19/16 75.0 49.50 53.00
RTN 160219C00080000 C 02/19/16 80.0 44.55 48.00
RTN 160219C00085000 C 02/19/16 85.0 39.35 43.00
RTN 160219C00087500 C 02/19/16 87.5 37.05 40.55
RTN 160219C00090000 C 02/19/16 90.0 34.30 38.00
RTN 160219C00092500 C 02/19/16 92.5 31.85 35.50
RTN 160219C00095000 C 02/19/16 95.0 29.35 33.00
RTN 160219C00097500 C 02/19/16 97.5 26.85 29.65
RTN 160219C00100000 C 02/19/16 100.0 26.30 27.15
RTN 160219C00105000 C 02/19/16 105.0 21.20 22.00
RTN 160219C00110000 C 02/19/16 110.0 16.40 17.05
RTN 160219C00115000 C 02/19/16 115.0 9.75 12.20
RTN 160219C00120000 C 02/19/16 120.0 6.85 7.65
RTN 160219C00125000 C 02/19/16 125.0 3.20 3.50
RTN 160219C00130000 C 02/19/16 130.0 0.91 1.07
RTN 160219C00135000 C 02/19/16 135.0 0.15 0.24
RTN 160219C00140000 C 02/19/16 140.0 0.00 0.11
RTN 160219C00145000 C 02/19/16 145.0 0.00 0.27
RTN 160219C00150000 C 02/19/16 150.0 0.00 0.32
RTN 160219P00055000 P 02/19/16 55.0 0.00 0.32
RTN 160219P00060000 P 02/19/16 60.0 0.00 0.32
RTN 160219P00065000 P 02/19/16 65.0 0.00 0.32
RTN 160219P00070000 P 02/19/16 70.0 0.00 0.32
RTN 160219P00075000 P 02/19/16 75.0 0.00 0.32
RTN 160219P00080000 P 02/19/16 80.0 0.00 0.32
RTN 160219P00085000 P 02/19/16 85.0 0.00 0.32
RTN 160219P00087500 P 02/19/16 87.5 0.00 0.32
RTN 160219P00090000 P 02/19/16 90.0 0.00 0.32
RTN 160219P00092500 P 02/19/16 92.5 0.00 0.32
RTN 160219P00095000 P 02/19/16 95.0 0.00 0.32
RTN 160219P00097500 P 02/19/16 97.5 0.00 0.32
RTN 160219P00100000 P 02/19/16 100.0 0.00 0.33
RTN 160219P00105000 P 02/19/16 105.0 0.00 0.11
RTN 160219P00110000 P 02/19/16 110.0 0.04 0.12
RTN 160219P00115000 P 02/19/16 115.0 0.13 0.25
RTN 160219P00120000 P 02/19/16 120.0 0.49 0.66
RTN 160219P00125000 P 02/19/16 125.0 1.63 1.84
RTN 160219P00130000 P 02/19/16 130.0 4.20 4.65
RTN 160219P00135000 P 02/19/16 135.0 8.05 9.45
RTN 160219P00140000 P 02/19/16 140.0 12.60 14.45
RTN 160219P00145000 P 02/19/16 145.0 17.70 19.45
RTN 160219P00150000 P 02/19/16 150.0 22.65 24.45
RTN 160318C00060000 C 03/18/16 60.0 64.60 68.05
RTN 160318C00065000 C 03/18/16 65.0 59.65 62.95
RTN 160318C00070000 C 03/18/16 70.0 54.60 57.90
RTN 160318C00075000 C 03/18/16 75.0 49.55 52.60
RTN 160318C00080000 C 03/18/16 80.0 44.60 48.05
RTN 160318C00085000 C 03/18/16 85.0 39.65 42.40
RTN 160318C00090000 C 03/18/16 90.0 34.65 37.30
RTN 160318C00095000 C 03/18/16 95.0 29.70 32.30
RTN 160318C00100000 C 03/18/16 100.0 24.85 27.40
RTN 160318C00105000 C 03/18/16 105.0 19.95 22.50
RTN 160318C00110000 C 03/18/16 110.0 15.15 17.85
RTN 160318C00115000 C 03/18/16 115.0 11.80 13.10
RTN 160318C00120000 C 03/18/16 120.0 8.30 8.75
RTN 160318C00125000 C 03/18/16 125.0 5.00 5.25
RTN 160318C00130000 C 03/18/16 130.0 2.55 2.67
RTN 160318C00135000 C 03/18/16 135.0 1.07 1.17
RTN 160318C00140000 C 03/18/16 140.0 0.36 0.44
RTN 160318C00145000 C 03/18/16 145.0 0.09 0.17
RTN 160318C00150000 C 03/18/16 150.0 0.00 0.08
RTN 160318C00155000 C 03/18/16 155.0 0.00 0.05
RTN 160318C00160000 C 03/18/16 160.0 0.00 0.04
RTN 160318C00165000 C 03/18/16 165.0 0.00 0.03
RTN 160318C00170000 C 03/18/16 170.0 0.00 0.03
RTN 160318C00175000 C 03/18/16 175.0 0.00 0.03
RTN 160318C00180000 C 03/18/16 180.0 0.00 0.03
RTN 160318P00060000 P 03/18/16 60.0 0.00 0.03
RTN 160318P00065000 P 03/18/16 65.0 0.00 0.03
RTN 160318P00070000 P 03/18/16 70.0 0.00 0.04
RTN 160318P00075000 P 03/18/16 75.0 0.00 0.05
RTN 160318P00080000 P 03/18/16 80.0 0.00 0.07
RTN 160318P00085000 P 03/18/16 85.0 0.00 0.10
RTN 160318P00090000 P 03/18/16 90.0 0.02 0.13
RTN 160318P00095000 P 03/18/16 95.0 0.07 0.16
RTN 160318P00100000 P 03/18/16 100.0 0.15 0.24
RTN 160318P00105000 P 03/18/16 105.0 0.27 0.37
RTN 160318P00110000 P 03/18/16 110.0 0.49 0.61
RTN 160318P00115000 P 03/18/16 115.0 0.92 1.09
RTN 160318P00120000 P 03/18/16 120.0 1.83 1.95
RTN 160318P00125000 P 03/18/16 125.0 3.30 3.60
RTN 160318P00130000 P 03/18/16 130.0 5.75 6.05
RTN 160318P00135000 P 03/18/16 135.0 9.00 10.15
RTN 160318P00140000 P 03/18/16 140.0 13.15 15.70
RTN 160318P00145000 P 03/18/16 145.0 17.95 20.70
RTN 160318P00150000 P 03/18/16 150.0 22.30 25.50
RTN 160318P00155000 P 03/18/16 155.0 27.15 30.40
RTN 160318P00160000 P 03/18/16 160.0 32.00 35.45
RTN 160318P00165000 P 03/18/16 165.0 36.95 40.45
RTN 160318P00170000 P 03/18/16 170.0 42.10 45.45
RTN 160318P00175000 P 03/18/16 175.0 47.25 50.45
RTN 160318P00180000 P 03/18/16 180.0 52.10 55.45
RTN 160520C00055000 C 05/20/16 55.0 69.60 73.10
RTN 160520C00060000 C 05/20/16 60.0 64.60 68.10
RTN 160520C00065000 C 05/20/16 65.0 59.65 63.05
RTN 160520C00070000 C 05/20/16 70.0 54.65 57.30
RTN 160520C00075000 C 05/20/16 75.0 49.65 52.50
RTN 160520C00080000 C 05/20/16 80.0 44.65 47.35
RTN 160520C00085000 C 05/20/16 85.0 39.65 42.50
RTN 160520C00090000 C 05/20/16 90.0 34.80 37.55
RTN 160520C00095000 C 05/20/16 95.0 30.05 32.60
RTN 160520C00097500 C 05/20/16 97.5 27.65 30.55
RTN 160520C00100000 C 05/20/16 100.0 25.10 27.65
RTN 160520C00105000 C 05/20/16 105.0 20.55 23.00
RTN 160520C00110000 C 05/20/16 110.0 17.70 18.35
RTN 160520C00115000 C 05/20/16 115.0 13.85 14.20
RTN 160520C00120000 C 05/20/16 120.0 10.10 10.35
RTN 160520C00125000 C 05/20/16 125.0 6.95 7.25
RTN 160520C00130000 C 05/20/16 130.0 4.45 4.65
RTN 160520C00135000 C 05/20/16 135.0 2.64 2.82
RTN 160520C00140000 C 05/20/16 140.0 1.43 1.59
RTN 160520C00145000 C 05/20/16 145.0 0.72 0.86
RTN 160520C00150000 C 05/20/16 150.0 0.33 0.44
RTN 160520C00155000 C 05/20/16 155.0 0.08 0.22
RTN 160520C00160000 C 05/20/16 160.0 0.04 0.12
RTN 160520P00055000 P 05/20/16 55.0 0.00 0.08
RTN 160520P00060000 P 05/20/16 60.0 0.00 0.10
RTN 160520P00065000 P 05/20/16 65.0 0.02 0.13
RTN 160520P00070000 P 05/20/16 70.0 0.05 0.18
RTN 160520P00075000 P 05/20/16 75.0 0.08 0.16
RTN 160520P00080000 P 05/20/16 80.0 0.11 0.25
RTN 160520P00085000 P 05/20/16 85.0 0.20 0.35
RTN 160520P00090000 P 05/20/16 90.0 0.34 0.44
RTN 160520P00095000 P 05/20/16 95.0 0.51 0.66
RTN 160520P00097500 P 05/20/16 97.5 0.61 0.77
RTN 160520P00100000 P 05/20/16 100.0 0.76 0.92
RTN 160520P00105000 P 05/20/16 105.0 1.14 1.32
RTN 160520P00110000 P 05/20/16 110.0 1.75 1.91
RTN 160520P00115000 P 05/20/16 115.0 2.61 2.81
RTN 160520P00120000 P 05/20/16 120.0 3.95 4.15
RTN 160520P00125000 P 05/20/16 125.0 5.80 6.05
RTN 160520P00130000 P 05/20/16 130.0 8.30 8.60
RTN 160520P00135000 P 05/20/16 135.0 11.35 11.75
RTN 160520P00140000 P 05/20/16 140.0 15.10 16.20
RTN 160520P00145000 P 05/20/16 145.0 19.35 21.45
RTN 160520P00150000 P 05/20/16 150.0 23.75 26.40
RTN 160520P00155000 P 05/20/16 155.0 28.50 30.95
RTN 160520P00160000 P 05/20/16 160.0 33.40 36.05
RTN 160819C00065000 C 08/19/16 65.0 59.50 63.15
RTN 160819C00070000 C 08/19/16 70.0 54.35 57.65
RTN 160819C00075000 C 08/19/16 75.0 49.85 52.75
RTN 160819C00080000 C 08/19/16 80.0 44.65 47.60
RTN 160819C00085000 C 08/19/16 85.0 40.00 43.50
RTN 160819C00090000 C 08/19/16 90.0 35.00 38.35
RTN 160819C00095000 C 08/19/16 95.0 30.35 33.15
RTN 160819C00100000 C 08/19/16 100.0 25.85 28.60
RTN 160819C00105000 C 08/19/16 105.0 22.10 23.80
RTN 160819C00110000 C 08/19/16 110.0 18.30 19.85
RTN 160819C00115000 C 08/19/16 115.0 15.40 15.75
RTN 160819C00120000 C 08/19/16 120.0 11.90 12.30
RTN 160819C00125000 C 08/19/16 125.0 8.95 9.30
RTN 160819C00130000 C 08/19/16 130.0 6.45 6.75
RTN 160819C00135000 C 08/19/16 135.0 4.45 4.75
RTN 160819C00140000 C 08/19/16 140.0 2.89 3.20
RTN 160819C00145000 C 08/19/16 145.0 1.83 2.00
RTN 160819C00150000 C 08/19/16 150.0 1.09 1.30
RTN 160819C00155000 C 08/19/16 155.0 0.62 0.80
RTN 160819C00160000 C 08/19/16 160.0 0.32 0.48
RTN 160819C00165000 C 08/19/16 165.0 0.15 0.31
RTN 160819C00170000 C 08/19/16 170.0 0.06 0.20
RTN 160819C00175000 C 08/19/16 175.0 0.02 0.13
RTN 160819C00180000 C 08/19/16 180.0 0.00 0.12
RTN 160819C00185000 C 08/19/16 185.0 0.00 0.09
RTN 160819C00190000 C 08/19/16 190.0 0.00 0.08
RTN 160819P00065000 P 08/19/16 65.0 0.19 0.34
RTN 160819P00070000 P 08/19/16 70.0 0.26 0.43
RTN 160819P00075000 P 08/19/16 75.0 0.37 0.59
RTN 160819P00080000 P 08/19/16 80.0 0.52 0.68
RTN 160819P00085000 P 08/19/16 85.0 0.70 0.90
RTN 160819P00090000 P 08/19/16 90.0 0.99 1.16
RTN 160819P00095000 P 08/19/16 95.0 1.35 1.54
RTN 160819P00100000 P 08/19/16 100.0 1.83 2.03
RTN 160819P00105000 P 08/19/16 105.0 2.50 2.72
RTN 160819P00110000 P 08/19/16 110.0 3.40 3.65
RTN 160819P00115000 P 08/19/16 115.0 4.60 4.90
RTN 160819P00120000 P 08/19/16 120.0 6.15 6.50
RTN 160819P00125000 P 08/19/16 125.0 8.15 8.50
RTN 160819P00130000 P 08/19/16 130.0 10.70 11.00
RTN 160819P00135000 P 08/19/16 135.0 13.60 14.00
RTN 160819P00140000 P 08/19/16 140.0 17.10 17.50
RTN 160819P00145000 P 08/19/16 145.0 20.65 21.60
RTN 160819P00150000 P 08/19/16 150.0 25.15 26.70
RTN 160819P00155000 P 08/19/16 155.0 29.45 32.15
RTN 160819P00160000 P 08/19/16 160.0 34.10 36.70
RTN 160819P00165000 P 08/19/16 165.0 38.40 41.75
RTN 160819P00170000 P 08/19/16 170.0 43.00 46.40
RTN 160819P00175000 P 08/19/16 175.0 47.95 51.45
RTN 160819P00180000 P 08/19/16 180.0 52.85 56.40
RTN 160819P00185000 P 08/19/16 185.0 58.00 61.60
RTN 160819P00190000 P 08/19/16 190.0 62.80 66.60
RTN 170120C00050000 C 01/20/17 50.0 74.10 78.50
RTN 170120C00055000 C 01/20/17 55.0 69.10 73.50
RTN 170120C00060000 C 01/20/17 60.0 64.20 68.50
RTN 170120C00065000 C 01/20/17 65.0 59.30 63.80
RTN 170120C00070000 C 01/20/17 70.0 54.40 59.00
RTN 170120C00075000 C 01/20/17 75.0 49.55 54.00
RTN 170120C00080000 C 01/20/17 80.0 44.75 48.15
RTN 170120C00085000 C 01/20/17 85.0 40.00 43.40
RTN 170120C00087500 C 01/20/17 87.5 37.70 41.15
RTN 170120C00090000 C 01/20/17 90.0 35.50 38.85
RTN 170120C00092500 C 01/20/17 92.5 33.20 36.30
RTN 170120C00095000 C 01/20/17 95.0 31.05 34.10
RTN 170120C00097500 C 01/20/17 97.5 28.90 31.95
RTN 170120C00100000 C 01/20/17 100.0 28.70 29.40
RTN 170120C00105000 C 01/20/17 105.0 24.60 25.25
RTN 170120C00110000 C 01/20/17 110.0 20.90 21.55
RTN 170120C00115000 C 01/20/17 115.0 17.45 17.90
RTN 170120C00120000 C 01/20/17 120.0 14.25 14.70
RTN 170120C00125000 C 01/20/17 125.0 11.55 11.85
RTN 170120C00130000 C 01/20/17 130.0 9.05 9.40
RTN 170120C00135000 C 01/20/17 135.0 6.90 7.30
RTN 170120C00140000 C 01/20/17 140.0 5.15 5.55
RTN 170120C00145000 C 01/20/17 145.0 3.85 4.15
RTN 170120C00150000 C 01/20/17 150.0 2.72 3.05
RTN 170120C00155000 C 01/20/17 155.0 1.98 2.19
RTN 170120C00160000 C 01/20/17 160.0 1.36 1.58
RTN 170120C00165000 C 01/20/17 165.0 0.95 1.12
RTN 170120C00170000 C 01/20/17 170.0 0.61 0.78
RTN 170120P00050000 P 01/20/17 50.0 0.25 0.38
RTN 170120P00055000 P 01/20/17 55.0 0.35 0.47
RTN 170120P00060000 P 01/20/17 60.0 0.46 0.63
RTN 170120P00065000 P 01/20/17 65.0 0.65 0.81
RTN 170120P00070000 P 01/20/17 70.0 0.82 1.03
RTN 170120P00075000 P 01/20/17 75.0 1.07 1.26
RTN 170120P00080000 P 01/20/17 80.0 1.37 1.64
RTN 170120P00085000 P 01/20/17 85.0 1.85 1.98
RTN 170120P00087500 P 01/20/17 87.5 2.09 2.24
RTN 170120P00090000 P 01/20/17 90.0 2.36 2.52
RTN 170120P00092500 P 01/20/17 92.5 2.58 2.82
RTN 170120P00095000 P 01/20/17 95.0 2.90 3.15
RTN 170120P00097500 P 01/20/17 97.5 3.25 3.55
RTN 170120P00100000 P 01/20/17 100.0 3.65 3.95
RTN 170120P00105000 P 01/20/17 105.0 4.70 4.95
RTN 170120P00110000 P 01/20/17 110.0 5.90 6.20
RTN 170120P00115000 P 01/20/17 115.0 7.45 7.75
RTN 170120P00120000 P 01/20/17 120.0 9.25 9.60
RTN 170120P00125000 P 01/20/17 125.0 11.45 11.75
RTN 170120P00130000 P 01/20/17 130.0 14.00 14.30
RTN 170120P00135000 P 01/20/17 135.0 16.90 17.20
RTN 170120P00140000 P 01/20/17 140.0 20.15 20.50
RTN 170120P00145000 P 01/20/17 145.0 23.70 24.10
RTN 170120P00150000 P 01/20/17 150.0 27.55 28.15
RTN 170120P00155000 P 01/20/17 155.0 31.80 32.50
RTN 170120P00160000 P 01/20/17 160.0 36.00 36.85
RTN 170120P00165000 P 01/20/17 165.0 40.40 41.55
RTN 170120P00170000 P 01/20/17 170.0 44.55 48.10
RTN 180119C00060000 C 01/19/18 60.0 64.35 68.50
RTN 180119C00065000 C 01/19/18 65.0 59.50 63.95
RTN 180119C00070000 C 01/19/18 70.0 54.75 59.00
RTN 180119C00075000 C 01/19/18 75.0 50.05 54.00
RTN 180119C00080000 C 01/19/18 80.0 45.55 48.95
RTN 180119C00085000 C 01/19/18 85.0 42.75 44.55
RTN 180119C00090000 C 01/19/18 90.0 36.90 40.35
RTN 180119C00095000 C 01/19/18 95.0 33.75 35.50
RTN 180119C00100000 C 01/19/18 100.0 30.05 32.10
RTN 180119C00105000 C 01/19/18 105.0 26.50 29.10
RTN 180119C00110000 C 01/19/18 110.0 23.30 25.40
RTN 180119C00115000 C 01/19/18 115.0 20.20 22.40
RTN 180119C00120000 C 01/19/18 120.0 17.05 19.25
RTN 180119C00125000 C 01/19/18 125.0 14.95 16.15
RTN 180119C00130000 C 01/19/18 130.0 12.65 13.85
RTN 180119C00135000 C 01/19/18 135.0 10.65 11.70
RTN 180119C00140000 C 01/19/18 140.0 8.75 9.85
RTN 180119C00145000 C 01/19/18 145.0 7.20 8.15
RTN 180119C00150000 C 01/19/18 150.0 5.85 6.85
RTN 180119C00155000 C 01/19/18 155.0 5.00 5.70
RTN 180119C00160000 C 01/19/18 160.0 3.95 4.70
RTN 180119C00165000 C 01/19/18 165.0 3.05 3.80
RTN 180119C00170000 C 01/19/18 170.0 2.44 3.10
RTN 180119C00175000 C 01/19/18 175.0 1.90 2.54
RTN 180119C00180000 C 01/19/18 180.0 1.41 2.10
RTN 180119C00185000 C 01/19/18 185.0 1.06 1.75
RTN 180119C00190000 C 01/19/18 190.0 0.78 1.47
RTN 180119P00060000 P 01/19/18 60.0 1.18 1.83
RTN 180119P00065000 P 01/19/18 65.0 1.54 2.17
RTN 180119P00070000 P 01/19/18 70.0 1.98 2.58
RTN 180119P00075000 P 01/19/18 75.0 2.50 3.30
RTN 180119P00080000 P 01/19/18 80.0 3.10 3.95
RTN 180119P00085000 P 01/19/18 85.0 3.85 4.60
RTN 180119P00090000 P 01/19/18 90.0 4.95 5.50
RTN 180119P00095000 P 01/19/18 95.0 5.85 6.55
RTN 180119P00100000 P 01/19/18 100.0 7.15 7.80
RTN 180119P00105000 P 01/19/18 105.0 8.50 9.35
RTN 180119P00110000 P 01/19/18 110.0 10.15 11.20
RTN 180119P00115000 P 01/19/18 115.0 11.95 13.10
RTN 180119P00120000 P 01/19/18 120.0 14.05 15.25
RTN 180119P00125000 P 01/19/18 125.0 16.30 17.75
RTN 180119P00130000 P 01/19/18 130.0 18.85 20.40
RTN 180119P00135000 P 01/19/18 135.0 21.95 23.45
RTN 180119P00140000 P 01/19/18 140.0 24.30 26.65
RTN 180119P00145000 P 01/19/18 145.0 28.30 30.20
RTN 180119P00150000 P 01/19/18 150.0 31.85 33.90
RTN 180119P00155000 P 01/19/18 155.0 34.90 38.60
RTN 180119P00160000 P 01/19/18 160.0 38.70 42.60
RTN 180119P00165000 P 01/19/18 165.0 43.00 46.80
RTN 180119P00170000 P 01/19/18 170.0 47.70 50.70
RTN 180119P00175000 P 01/19/18 175.0 51.55 54.65
RTN 180119P00180000 P 01/19/18 180.0 56.45 60.00
RTN 180119P00185000 P 01/19/18 185.0 59.90 64.45
RTN 180119P00190000 P 01/19/18 190.0 64.75 69.00

OPRA data is delayed 15 minutes.