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 (2014-06-13)Premium Content

Raytheon Co (RTN)
As of Jul 22 2014 5:06PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RTN 140816C00050000 C 08/16/14 50.0 44.70 47.95
RTN 140816C00055000 C 08/16/14 55.0 39.60 42.35
RTN 140816C00060000 C 08/16/14 60.0 35.75 37.35
RTN 140816C00065000 C 08/16/14 65.0 30.50 32.35
RTN 140816C00070000 C 08/16/14 70.0 25.55 28.15
RTN 140816C00075000 C 08/16/14 75.0 20.55 22.45
RTN 140816C00080000 C 08/16/14 80.0 16.25 17.10
RTN 140816C00082500 C 08/16/14 82.5 13.75 14.65
RTN 140816C00085000 C 08/16/14 85.0 11.30 12.20
RTN 140816C00087500 C 08/16/14 87.5 8.90 9.70
RTN 140816C00090000 C 08/16/14 90.0 6.65 7.30
RTN 140816C00092500 C 08/16/14 92.5 4.40 5.00
RTN 140816C00095000 C 08/16/14 95.0 2.86 2.99
RTN 140816C00097500 C 08/16/14 97.5 1.38 1.43
RTN 140816C00100000 C 08/16/14 100.0 0.54 0.57
RTN 140816C00105000 C 08/16/14 105.0 0.05 0.08
RTN 140816C00110000 C 08/16/14 110.0 0.00 0.03
RTN 140816C00115000 C 08/16/14 115.0 0.00 0.03
RTN 140816P00050000 P 08/16/14 50.0 0.00 0.03
RTN 140816P00055000 P 08/16/14 55.0 0.00 0.03
RTN 140816P00060000 P 08/16/14 60.0 0.00 0.01
RTN 140816P00065000 P 08/16/14 65.0 0.00 0.02
RTN 140816P00070000 P 08/16/14 70.0 0.01 0.02
RTN 140816P00075000 P 08/16/14 75.0 0.02 0.06
RTN 140816P00080000 P 08/16/14 80.0 0.04 0.07
RTN 140816P00082500 P 08/16/14 82.5 0.04 0.10
RTN 140816P00085000 P 08/16/14 85.0 0.08 0.13
RTN 140816P00087500 P 08/16/14 87.5 0.12 0.20
RTN 140816P00090000 P 08/16/14 90.0 0.21 0.25
RTN 140816P00092500 P 08/16/14 92.5 0.45 0.50
RTN 140816P00095000 P 08/16/14 95.0 0.99 1.02
RTN 140816P00097500 P 08/16/14 97.5 2.00 2.06
RTN 140816P00100000 P 08/16/14 100.0 3.60 3.75
RTN 140816P00105000 P 08/16/14 105.0 8.10 8.60
RTN 140816P00110000 P 08/16/14 110.0 12.95 13.80
RTN 140816P00115000 P 08/16/14 115.0 17.80 19.20
RTN 140920C00075000 C 09/20/14 75.0 21.00 22.30
RTN 140920C00080000 C 09/20/14 80.0 16.10 17.25
RTN 140920C00085000 C 09/20/14 85.0 11.30 12.40
RTN 140920C00087500 C 09/20/14 87.5 9.05 10.05
RTN 140920C00090000 C 09/20/14 90.0 7.55 7.80
RTN 140920C00092500 C 09/20/14 92.5 5.45 5.70
RTN 140920C00095000 C 09/20/14 95.0 3.70 3.85
RTN 140920C00097500 C 09/20/14 97.5 2.24 2.32
RTN 140920C00100000 C 09/20/14 100.0 1.23 1.32
RTN 140920C00105000 C 09/20/14 105.0 0.23 0.33
RTN 140920C00110000 C 09/20/14 110.0 0.03 0.09
RTN 140920C00115000 C 09/20/14 115.0 0.00 0.04
RTN 140920C00120000 C 09/20/14 120.0 0.00 0.03
RTN 140920C00125000 C 09/20/14 125.0 0.00 0.03
RTN 140920C00130000 C 09/20/14 130.0 0.00 0.03
RTN 140920P00075000 P 09/20/14 75.0 0.05 0.13
RTN 140920P00080000 P 09/20/14 80.0 0.12 0.20
RTN 140920P00085000 P 09/20/14 85.0 0.28 0.39
RTN 140920P00087500 P 09/20/14 87.5 0.42 0.56
RTN 140920P00090000 P 09/20/14 90.0 0.65 0.72
RTN 140920P00092500 P 09/20/14 92.5 1.08 1.14
RTN 140920P00095000 P 09/20/14 95.0 1.77 1.82
RTN 140920P00097500 P 09/20/14 97.5 2.83 2.88
RTN 140920P00100000 P 09/20/14 100.0 4.25 4.40
RTN 140920P00105000 P 09/20/14 105.0 8.20 9.25
RTN 140920P00110000 P 09/20/14 110.0 12.95 14.15
RTN 140920P00115000 P 09/20/14 115.0 17.90 19.25
RTN 140920P00120000 P 09/20/14 120.0 22.65 24.70
RTN 140920P00125000 P 09/20/14 125.0 26.90 30.50
RTN 140920P00130000 P 09/20/14 130.0 32.30 34.85
RTN 141122C00055000 C 11/22/14 55.0 39.70 42.40
RTN 141122C00060000 C 11/22/14 60.0 35.60 37.20
RTN 141122C00065000 C 11/22/14 65.0 29.80 32.45
RTN 141122C00070000 C 11/22/14 70.0 25.60 27.20
RTN 141122C00075000 C 11/22/14 75.0 20.70 22.60
RTN 141122C00080000 C 11/22/14 80.0 16.70 17.45
RTN 141122C00082500 C 11/22/14 82.5 13.70 15.10
RTN 141122C00085000 C 11/22/14 85.0 11.70 12.80
RTN 141122C00087500 C 11/22/14 87.5 9.90 10.60
RTN 141122C00090000 C 11/22/14 90.0 8.30 8.55
RTN 141122C00092500 C 11/22/14 92.5 6.35 6.55
RTN 141122C00095000 C 11/22/14 95.0 4.75 4.95
RTN 141122C00097500 C 11/22/14 97.5 3.40 3.55
RTN 141122C00100000 C 11/22/14 100.0 2.32 2.40
RTN 141122C00105000 C 11/22/14 105.0 0.92 1.03
RTN 141122C00110000 C 11/22/14 110.0 0.35 0.40
RTN 141122C00115000 C 11/22/14 115.0 0.09 0.18
RTN 141122C00120000 C 11/22/14 120.0 0.03 0.09
RTN 141122C00125000 C 11/22/14 125.0 0.00 0.05
RTN 141122C00130000 C 11/22/14 130.0 0.00 0.04
RTN 141122C00135000 C 11/22/14 135.0 0.00 0.04
RTN 141122P00055000 P 11/22/14 55.0 0.02 0.08
RTN 141122P00060000 P 11/22/14 60.0 0.05 0.12
RTN 141122P00065000 P 11/22/14 65.0 0.09 0.18
RTN 141122P00070000 P 11/22/14 70.0 0.16 0.25
RTN 141122P00075000 P 11/22/14 75.0 0.28 0.40
RTN 141122P00080000 P 11/22/14 80.0 0.50 0.63
RTN 141122P00082500 P 11/22/14 82.5 0.70 0.83
RTN 141122P00085000 P 11/22/14 85.0 0.94 1.05
RTN 141122P00087500 P 11/22/14 87.5 1.28 1.39
RTN 141122P00090000 P 11/22/14 90.0 1.78 1.85
RTN 141122P00092500 P 11/22/14 92.5 2.43 2.53
RTN 141122P00095000 P 11/22/14 95.0 3.30 3.45
RTN 141122P00097500 P 11/22/14 97.5 4.40 4.60
RTN 141122P00100000 P 11/22/14 100.0 5.90 6.05
RTN 141122P00105000 P 11/22/14 105.0 9.40 9.70
RTN 141122P00110000 P 11/22/14 110.0 13.70 14.55
RTN 141122P00115000 P 11/22/14 115.0 18.60 19.55
RTN 141122P00120000 P 11/22/14 120.0 23.50 25.05
RTN 141122P00125000 P 11/22/14 125.0 28.45 30.05
RTN 141122P00130000 P 11/22/14 130.0 32.20 34.85
RTN 141122P00135000 P 11/22/14 135.0 37.10 39.85
RTN 150117C00030000 C 01/17/15 30.0 64.70 68.15
RTN 150117C00035000 C 01/17/15 35.0 59.60 63.15
RTN 150117C00040000 C 01/17/15 40.0 54.60 58.00
RTN 150117C00045000 C 01/17/15 45.0 49.60 53.10
RTN 150117C00047500 C 01/17/15 47.5 47.10 50.20
RTN 150117C00050000 C 01/17/15 50.0 44.60 48.30
RTN 150117C00052500 C 01/17/15 52.5 42.10 45.85
RTN 150117C00055000 C 01/17/15 55.0 39.80 42.45
RTN 150117C00057500 C 01/17/15 57.5 37.30 39.90
RTN 150117C00060000 C 01/17/15 60.0 34.80 37.50
RTN 150117C00062500 C 01/17/15 62.5 32.80 34.95
RTN 150117C00065000 C 01/17/15 65.0 29.90 32.50
RTN 150117C00067500 C 01/17/15 67.5 28.15 29.70
RTN 150117C00070000 C 01/17/15 70.0 25.70 27.35
RTN 150117C00072500 C 01/17/15 72.5 23.20 24.85
RTN 150117C00075000 C 01/17/15 75.0 20.80 22.40
RTN 150117C00077500 C 01/17/15 77.5 18.55 20.00
RTN 150117C00080000 C 01/17/15 80.0 16.20 17.65
RTN 150117C00082500 C 01/17/15 82.5 14.15 15.35
RTN 150117C00085000 C 01/17/15 85.0 12.50 13.15
RTN 150117C00087500 C 01/17/15 87.5 10.40 11.05
RTN 150117C00090000 C 01/17/15 90.0 8.80 9.10
RTN 150117C00092500 C 01/17/15 92.5 7.05 7.30
RTN 150117C00095000 C 01/17/15 95.0 5.50 5.65
RTN 150117C00097500 C 01/17/15 97.5 4.15 4.30
RTN 150117C00100000 C 01/17/15 100.0 3.05 3.20
RTN 150117C00105000 C 01/17/15 105.0 1.53 1.62
RTN 150117C00110000 C 01/17/15 110.0 0.63 0.77
RTN 150117C00115000 C 01/17/15 115.0 0.25 0.36
RTN 150117C00120000 C 01/17/15 120.0 0.11 0.19
RTN 150117C00125000 C 01/17/15 125.0 0.05 0.12
RTN 150117C00130000 C 01/17/15 130.0 0.01 0.07
RTN 150117P00030000 P 01/17/15 30.0 0.00 0.06
RTN 150117P00035000 P 01/17/15 35.0 0.00 0.05
RTN 150117P00040000 P 01/17/15 40.0 0.02 0.07
RTN 150117P00045000 P 01/17/15 45.0 0.05 0.10
RTN 150117P00047500 P 01/17/15 47.5 0.04 0.09
RTN 150117P00050000 P 01/17/15 50.0 0.05 0.10
RTN 150117P00052500 P 01/17/15 52.5 0.07 0.13
RTN 150117P00055000 P 01/17/15 55.0 0.09 0.18
RTN 150117P00057500 P 01/17/15 57.5 0.11 0.21
RTN 150117P00060000 P 01/17/15 60.0 0.13 0.24
RTN 150117P00062500 P 01/17/15 62.5 0.17 0.27
RTN 150117P00065000 P 01/17/15 65.0 0.23 0.33
RTN 150117P00067500 P 01/17/15 67.5 0.30 0.38
RTN 150117P00070000 P 01/17/15 70.0 0.36 0.47
RTN 150117P00072500 P 01/17/15 72.5 0.45 0.56
RTN 150117P00075000 P 01/17/15 75.0 0.56 0.70
RTN 150117P00077500 P 01/17/15 77.5 0.74 0.87
RTN 150117P00080000 P 01/17/15 80.0 0.95 1.10
RTN 150117P00082500 P 01/17/15 82.5 1.20 1.32
RTN 150117P00085000 P 01/17/15 85.0 1.58 1.65
RTN 150117P00087500 P 01/17/15 87.5 2.07 2.14
RTN 150117P00090000 P 01/17/15 90.0 2.67 2.76
RTN 150117P00092500 P 01/17/15 92.5 3.40 3.55
RTN 150117P00095000 P 01/17/15 95.0 4.40 4.55
RTN 150117P00097500 P 01/17/15 97.5 5.65 5.75
RTN 150117P00100000 P 01/17/15 100.0 7.00 7.20
RTN 150117P00105000 P 01/17/15 105.0 10.45 10.75
RTN 150117P00110000 P 01/17/15 110.0 14.65 15.95
RTN 150117P00115000 P 01/17/15 115.0 18.65 20.70
RTN 150117P00120000 P 01/17/15 120.0 23.95 25.65
RTN 150117P00125000 P 01/17/15 125.0 27.55 30.55
RTN 150117P00130000 P 01/17/15 130.0 33.65 35.50
RTN 150220C00047500 C 02/20/15 47.5 47.15 50.60
RTN 150220C00050000 C 02/20/15 50.0 44.55 47.75
RTN 150220C00055000 C 02/20/15 55.0 39.55 42.50
RTN 150220C00060000 C 02/20/15 60.0 35.10 37.30
RTN 150220C00065000 C 02/20/15 65.0 30.60 32.45
RTN 150220C00070000 C 02/20/15 70.0 25.70 27.40
RTN 150220C00075000 C 02/20/15 75.0 20.90 22.50
RTN 150220C00080000 C 02/20/15 80.0 16.40 17.80
RTN 150220C00082500 C 02/20/15 82.5 14.20 15.60
RTN 150220C00085000 C 02/20/15 85.0 12.65 13.45
RTN 150220C00087500 C 02/20/15 87.5 10.60 11.45
RTN 150220C00090000 C 02/20/15 90.0 9.00 9.55
RTN 150220C00092500 C 02/20/15 92.5 7.55 7.80
RTN 150220C00095000 C 02/20/15 95.0 6.05 6.20
RTN 150220C00097500 C 02/20/15 97.5 4.75 4.90
RTN 150220C00100000 C 02/20/15 100.0 3.60 3.80
RTN 150220C00105000 C 02/20/15 105.0 1.99 2.09
RTN 150220C00110000 C 02/20/15 110.0 0.97 1.12
RTN 150220C00115000 C 02/20/15 115.0 0.42 0.57
RTN 150220C00120000 C 02/20/15 120.0 0.20 0.30
RTN 150220C00125000 C 02/20/15 125.0 0.08 0.19
RTN 150220C00130000 C 02/20/15 130.0 0.04 0.12
RTN 150220P00047500 P 02/20/15 47.5 0.06 0.12
RTN 150220P00050000 P 02/20/15 50.0 0.09 0.15
RTN 150220P00055000 P 02/20/15 55.0 0.13 0.24
RTN 150220P00060000 P 02/20/15 60.0 0.18 0.31
RTN 150220P00065000 P 02/20/15 65.0 0.31 0.44
RTN 150220P00070000 P 02/20/15 70.0 0.48 0.64
RTN 150220P00075000 P 02/20/15 75.0 0.75 0.94
RTN 150220P00080000 P 02/20/15 80.0 1.21 1.38
RTN 150220P00082500 P 02/20/15 82.5 1.56 1.69
RTN 150220P00085000 P 02/20/15 85.0 1.97 2.08
RTN 150220P00087500 P 02/20/15 87.5 2.50 2.61
RTN 150220P00090000 P 02/20/15 90.0 3.15 3.30
RTN 150220P00092500 P 02/20/15 92.5 4.00 4.15
RTN 150220P00095000 P 02/20/15 95.0 5.00 5.15
RTN 150220P00097500 P 02/20/15 97.5 6.15 6.40
RTN 150220P00100000 P 02/20/15 100.0 7.55 7.80
RTN 150220P00105000 P 02/20/15 105.0 10.85 11.20
RTN 150220P00110000 P 02/20/15 110.0 14.95 16.30
RTN 150220P00115000 P 02/20/15 115.0 19.30 21.00
RTN 150220P00120000 P 02/20/15 120.0 23.85 25.75
RTN 150220P00125000 P 02/20/15 125.0 27.65 30.70
RTN 150220P00130000 P 02/20/15 130.0 32.50 35.60
RTN 160115C00040000 C 01/15/16 40.0 54.55 58.70
RTN 160115C00045000 C 01/15/16 45.0 49.55 53.70
RTN 160115C00047500 C 01/15/16 47.5 47.05 51.05
RTN 160115C00050000 C 01/15/16 50.0 44.55 48.80
RTN 160115C00055000 C 01/15/16 55.0 39.55 43.70
RTN 160115C00060000 C 01/15/16 60.0 34.65 38.50
RTN 160115C00065000 C 01/15/16 65.0 30.30 32.75
RTN 160115C00067500 C 01/15/16 67.5 27.95 30.35
RTN 160115C00070000 C 01/15/16 70.0 25.70 28.15
RTN 160115C00072500 C 01/15/16 72.5 23.40 25.50
RTN 160115C00075000 C 01/15/16 75.0 21.35 23.50
RTN 160115C00077500 C 01/15/16 77.5 19.50 21.40
RTN 160115C00080000 C 01/15/16 80.0 18.15 19.35
RTN 160115C00082500 C 01/15/16 82.5 15.75 17.60
RTN 160115C00085000 C 01/15/16 85.0 15.10 15.65
RTN 160115C00087500 C 01/15/16 87.5 13.60 13.95
RTN 160115C00090000 C 01/15/16 90.0 11.40 12.45
RTN 160115C00092500 C 01/15/16 92.5 10.25 11.00
RTN 160115C00095000 C 01/15/16 95.0 9.30 9.60
RTN 160115C00097500 C 01/15/16 97.5 8.10 8.40
RTN 160115C00100000 C 01/15/16 100.0 7.00 7.25
RTN 160115C00105000 C 01/15/16 105.0 5.15 5.45
RTN 160115C00110000 C 01/15/16 110.0 3.75 4.00
RTN 160115C00115000 C 01/15/16 115.0 2.66 2.86
RTN 160115C00120000 C 01/15/16 120.0 1.89 2.09
RTN 160115C00125000 C 01/15/16 125.0 1.29 1.48
RTN 160115C00130000 C 01/15/16 130.0 0.88 1.08
RTN 160115C00135000 C 01/15/16 135.0 0.61 0.80
RTN 160115C00140000 C 01/15/16 140.0 0.41 0.60
RTN 160115C00145000 C 01/15/16 145.0 0.27 0.45
RTN 160115P00040000 P 01/15/16 40.0 0.23 0.38
RTN 160115P00045000 P 01/15/16 45.0 0.34 0.50
RTN 160115P00047500 P 01/15/16 47.5 0.41 0.58
RTN 160115P00050000 P 01/15/16 50.0 0.48 0.67
RTN 160115P00055000 P 01/15/16 55.0 0.71 0.91
RTN 160115P00060000 P 01/15/16 60.0 1.02 1.23
RTN 160115P00065000 P 01/15/16 65.0 1.54 1.68
RTN 160115P00067500 P 01/15/16 67.5 1.75 1.97
RTN 160115P00070000 P 01/15/16 70.0 2.08 2.31
RTN 160115P00072500 P 01/15/16 72.5 2.47 2.71
RTN 160115P00075000 P 01/15/16 75.0 2.93 3.20
RTN 160115P00077500 P 01/15/16 77.5 3.50 3.70
RTN 160115P00080000 P 01/15/16 80.0 4.10 4.30
RTN 160115P00082500 P 01/15/16 82.5 4.80 5.00
RTN 160115P00085000 P 01/15/16 85.0 5.55 5.80
RTN 160115P00087500 P 01/15/16 87.5 6.40 6.70
RTN 160115P00090000 P 01/15/16 90.0 7.35 7.70
RTN 160115P00092500 P 01/15/16 92.5 8.45 8.80
RTN 160115P00095000 P 01/15/16 95.0 9.70 10.00
RTN 160115P00097500 P 01/15/16 97.5 11.05 11.30
RTN 160115P00100000 P 01/15/16 100.0 12.10 12.85
RTN 160115P00105000 P 01/15/16 105.0 15.60 16.05
RTN 160115P00110000 P 01/15/16 110.0 19.20 19.60
RTN 160115P00115000 P 01/15/16 115.0 23.00 25.00
RTN 160115P00120000 P 01/15/16 120.0 27.25 29.30
RTN 160115P00125000 P 01/15/16 125.0 31.25 33.65
RTN 160115P00130000 P 01/15/16 130.0 35.75 38.30
RTN 160115P00135000 P 01/15/16 135.0 40.25 42.90
RTN 160115P00140000 P 01/15/16 140.0 44.90 47.70
RTN 160115P00145000 P 01/15/16 145.0 49.10 53.10

OPRA data is delayed 15 minutes.