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 Sep 2 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RTN 150918C00050000 C 09/18/15 50.0 51.45 53.85
RTN 150918C00055000 C 09/18/15 55.0 46.45 48.85
RTN 150918C00060000 C 09/18/15 60.0 41.45 43.90
RTN 150918C00065000 C 09/18/15 65.0 36.45 38.80
RTN 150918C00070000 C 09/18/15 70.0 31.50 33.65
RTN 150918C00075000 C 09/18/15 75.0 26.45 28.60
RTN 150918C00080000 C 09/18/15 80.0 21.50 23.85
RTN 150918C00085000 C 09/18/15 85.0 16.55 18.75
RTN 150918C00090000 C 09/18/15 90.0 11.65 13.70
RTN 150918C00092500 C 09/18/15 92.5 9.30 11.30
RTN 150918C00095000 C 09/18/15 95.0 6.80 8.85
RTN 150918C00097500 C 09/18/15 97.5 5.15 6.55
RTN 150918C00100000 C 09/18/15 100.0 4.25 4.45
RTN 150918C00105000 C 09/18/15 105.0 1.20 1.38
RTN 150918C00110000 C 09/18/15 110.0 0.13 0.18
RTN 150918C00115000 C 09/18/15 115.0 0.00 0.08
RTN 150918C00120000 C 09/18/15 120.0 0.00 0.09
RTN 150918C00125000 C 09/18/15 125.0 0.00 0.13
RTN 150918C00130000 C 09/18/15 130.0 0.00 0.13
RTN 150918C00135000 C 09/18/15 135.0 0.00 0.12
RTN 150918C00140000 C 09/18/15 140.0 0.00 0.12
RTN 150918C00145000 C 09/18/15 145.0 0.00 0.12
RTN 150918C00150000 C 09/18/15 150.0 0.00 0.12
RTN 150918P00050000 P 09/18/15 50.0 0.00 0.13
RTN 150918P00055000 P 09/18/15 55.0 0.00 0.14
RTN 150918P00060000 P 09/18/15 60.0 0.00 0.15
RTN 150918P00065000 P 09/18/15 65.0 0.00 0.16
RTN 150918P00070000 P 09/18/15 70.0 0.00 0.18
RTN 150918P00075000 P 09/18/15 75.0 0.00 0.13
RTN 150918P00080000 P 09/18/15 80.0 0.03 0.08
RTN 150918P00085000 P 09/18/15 85.0 0.06 0.11
RTN 150918P00090000 P 09/18/15 90.0 0.11 0.22
RTN 150918P00092500 P 09/18/15 92.5 0.17 0.22
RTN 150918P00095000 P 09/18/15 95.0 0.29 0.41
RTN 150918P00097500 P 09/18/15 97.5 0.52 0.59
RTN 150918P00100000 P 09/18/15 100.0 0.90 1.02
RTN 150918P00105000 P 09/18/15 105.0 2.85 3.05
RTN 150918P00110000 P 09/18/15 110.0 6.60 8.00
RTN 150918P00115000 P 09/18/15 115.0 11.20 13.00
RTN 150918P00120000 P 09/18/15 120.0 16.10 18.05
RTN 150918P00125000 P 09/18/15 125.0 21.25 23.05
RTN 150918P00130000 P 09/18/15 130.0 26.10 28.05
RTN 150918P00135000 P 09/18/15 135.0 31.25 33.05
RTN 150918P00140000 P 09/18/15 140.0 36.30 38.05
RTN 150918P00145000 P 09/18/15 145.0 41.25 43.05
RTN 150918P00150000 P 09/18/15 150.0 45.85 48.05
RTN 151016C00055000 C 10/16/15 55.0 46.55 48.95
RTN 151016C00060000 C 10/16/15 60.0 41.60 44.40
RTN 151016C00065000 C 10/16/15 65.0 36.50 39.15
RTN 151016C00070000 C 10/16/15 70.0 31.50 33.80
RTN 151016C00075000 C 10/16/15 75.0 26.55 29.10
RTN 151016C00080000 C 10/16/15 80.0 21.65 23.95
RTN 151016C00085000 C 10/16/15 85.0 16.80 19.00
RTN 151016C00090000 C 10/16/15 90.0 12.10 14.10
RTN 151016C00095000 C 10/16/15 95.0 7.55 9.50
RTN 151016C00097500 C 10/16/15 97.5 7.05 7.40
RTN 151016C00100000 C 10/16/15 100.0 5.25 5.50
RTN 151016C00105000 C 10/16/15 105.0 2.43 2.52
RTN 151016C00110000 C 10/16/15 110.0 0.77 0.85
RTN 151016C00115000 C 10/16/15 115.0 0.11 0.26
RTN 151016C00120000 C 10/16/15 120.0 0.01 0.10
RTN 151016C00125000 C 10/16/15 125.0 0.00 0.06
RTN 151016C00130000 C 10/16/15 130.0 0.00 0.04
RTN 151016C00135000 C 10/16/15 135.0 0.00 0.04
RTN 151016C00140000 C 10/16/15 140.0 0.00 0.03
RTN 151016C00145000 C 10/16/15 145.0 0.00 0.03
RTN 151016C00150000 C 10/16/15 150.0 0.00 0.03
RTN 151016C00155000 C 10/16/15 155.0 0.00 0.03
RTN 151016C00160000 C 10/16/15 160.0 0.00 0.03
RTN 151016P00055000 P 10/16/15 55.0 0.01 0.06
RTN 151016P00060000 P 10/16/15 60.0 0.02 0.08
RTN 151016P00065000 P 10/16/15 65.0 0.04 0.14
RTN 151016P00070000 P 10/16/15 70.0 0.09 0.21
RTN 151016P00075000 P 10/16/15 75.0 0.14 0.32
RTN 151016P00080000 P 10/16/15 80.0 0.22 0.40
RTN 151016P00085000 P 10/16/15 85.0 0.36 0.47
RTN 151016P00090000 P 10/16/15 90.0 0.62 0.71
RTN 151016P00095000 P 10/16/15 95.0 1.19 1.28
RTN 151016P00097500 P 10/16/15 97.5 1.68 1.83
RTN 151016P00100000 P 10/16/15 100.0 2.32 2.58
RTN 151016P00105000 P 10/16/15 105.0 4.55 4.80
RTN 151016P00110000 P 10/16/15 110.0 7.90 8.40
RTN 151016P00115000 P 10/16/15 115.0 12.05 13.35
RTN 151016P00120000 P 10/16/15 120.0 16.80 18.40
RTN 151016P00125000 P 10/16/15 125.0 21.90 24.20
RTN 151016P00130000 P 10/16/15 130.0 26.55 29.20
RTN 151016P00135000 P 10/16/15 135.0 31.55 34.20
RTN 151016P00140000 P 10/16/15 140.0 36.75 39.20
RTN 151016P00145000 P 10/16/15 145.0 41.35 44.20
RTN 151016P00150000 P 10/16/15 150.0 46.85 49.20
RTN 151016P00155000 P 10/16/15 155.0 51.70 54.20
RTN 151016P00160000 P 10/16/15 160.0 56.70 59.20
RTN 151120C00060000 C 11/20/15 60.0 41.50 44.05
RTN 151120C00065000 C 11/20/15 65.0 36.50 38.85
RTN 151120C00070000 C 11/20/15 70.0 31.60 34.10
RTN 151120C00075000 C 11/20/15 75.0 26.65 28.85
RTN 151120C00080000 C 11/20/15 80.0 21.85 23.85
RTN 151120C00085000 C 11/20/15 85.0 17.15 19.10
RTN 151120C00087500 C 11/20/15 87.5 14.60 16.95
RTN 151120C00090000 C 11/20/15 90.0 12.75 14.50
RTN 151120C00092500 C 11/20/15 92.5 11.35 12.30
RTN 151120C00095000 C 11/20/15 95.0 9.95 10.25
RTN 151120C00097500 C 11/20/15 97.5 8.00 8.30
RTN 151120C00100000 C 11/20/15 100.0 6.30 6.55
RTN 151120C00105000 C 11/20/15 105.0 3.50 3.70
RTN 151120C00110000 C 11/20/15 110.0 1.70 1.82
RTN 151120C00115000 C 11/20/15 115.0 0.66 0.78
RTN 151120C00120000 C 11/20/15 120.0 0.17 0.32
RTN 151120C00125000 C 11/20/15 125.0 0.02 0.14
RTN 151120C00130000 C 11/20/15 130.0 0.01 0.10
RTN 151120C00135000 C 11/20/15 135.0 0.00 0.07
RTN 151120C00140000 C 11/20/15 140.0 0.00 0.04
RTN 151120C00145000 C 11/20/15 145.0 0.00 0.04
RTN 151120C00150000 C 11/20/15 150.0 0.00 0.03
RTN 151120C00155000 C 11/20/15 155.0 0.00 0.03
RTN 151120C00160000 C 11/20/15 160.0 0.00 0.03
RTN 151120C00165000 C 11/20/15 165.0 0.00 0.03
RTN 151120P00060000 P 11/20/15 60.0 0.09 0.21
RTN 151120P00065000 P 11/20/15 65.0 0.16 0.31
RTN 151120P00070000 P 11/20/15 70.0 0.24 0.42
RTN 151120P00075000 P 11/20/15 75.0 0.34 0.45
RTN 151120P00080000 P 11/20/15 80.0 0.52 0.68
RTN 151120P00085000 P 11/20/15 85.0 0.80 0.92
RTN 151120P00087500 P 11/20/15 87.5 1.01 1.23
RTN 151120P00090000 P 11/20/15 90.0 1.27 1.37
RTN 151120P00092500 P 11/20/15 92.5 1.66 1.75
RTN 151120P00095000 P 11/20/15 95.0 2.14 2.36
RTN 151120P00097500 P 11/20/15 97.5 2.75 2.93
RTN 151120P00100000 P 11/20/15 100.0 3.50 3.85
RTN 151120P00105000 P 11/20/15 105.0 5.70 6.10
RTN 151120P00110000 P 11/20/15 110.0 8.85 9.20
RTN 151120P00115000 P 11/20/15 115.0 12.80 14.80
RTN 151120P00120000 P 11/20/15 120.0 17.25 19.35
RTN 151120P00125000 P 11/20/15 125.0 21.90 24.25
RTN 151120P00130000 P 11/20/15 130.0 26.40 29.25
RTN 151120P00135000 P 11/20/15 135.0 31.45 34.20
RTN 151120P00140000 P 11/20/15 140.0 36.45 39.20
RTN 151120P00145000 P 11/20/15 145.0 41.40 44.20
RTN 151120P00150000 P 11/20/15 150.0 46.70 49.20
RTN 151120P00155000 P 11/20/15 155.0 51.65 54.20
RTN 151120P00160000 P 11/20/15 160.0 56.65 59.20
RTN 151120P00165000 P 11/20/15 165.0 61.75 64.20
RTN 160115C00040000 C 01/15/16 40.0 61.45 64.25
RTN 160115C00045000 C 01/15/16 45.0 56.45 59.30
RTN 160115C00047500 C 01/15/16 47.5 53.95 56.60
RTN 160115C00050000 C 01/15/16 50.0 51.45 54.20
RTN 160115C00055000 C 01/15/16 55.0 46.45 49.15
RTN 160115C00060000 C 01/15/16 60.0 41.50 44.50
RTN 160115C00065000 C 01/15/16 65.0 36.55 39.60
RTN 160115C00067500 C 01/15/16 67.5 34.10 37.10
RTN 160115C00070000 C 01/15/16 70.0 31.65 34.35
RTN 160115C00072500 C 01/15/16 72.5 29.35 31.35
RTN 160115C00075000 C 01/15/16 75.0 26.80 29.00
RTN 160115C00077500 C 01/15/16 77.5 24.45 26.45
RTN 160115C00080000 C 01/15/16 80.0 22.10 24.10
RTN 160115C00082500 C 01/15/16 82.5 19.85 21.85
RTN 160115C00085000 C 01/15/16 85.0 17.55 19.45
RTN 160115C00087500 C 01/15/16 87.5 15.25 17.40
RTN 160115C00090000 C 01/15/16 90.0 13.80 15.10
RTN 160115C00092500 C 01/15/16 92.5 12.30 13.15
RTN 160115C00095000 C 01/15/16 95.0 10.65 11.15
RTN 160115C00097500 C 01/15/16 97.5 9.05 9.35
RTN 160115C00100000 C 01/15/16 100.0 7.45 7.70
RTN 160115C00105000 C 01/15/16 105.0 4.70 4.90
RTN 160115C00110000 C 01/15/16 110.0 2.73 2.85
RTN 160115C00115000 C 01/15/16 115.0 1.43 1.50
RTN 160115C00120000 C 01/15/16 120.0 0.65 0.71
RTN 160115C00125000 C 01/15/16 125.0 0.24 0.37
RTN 160115C00130000 C 01/15/16 130.0 0.04 0.21
RTN 160115C00135000 C 01/15/16 135.0 0.03 0.14
RTN 160115C00140000 C 01/15/16 140.0 0.00 0.11
RTN 160115C00145000 C 01/15/16 145.0 0.00 0.08
RTN 160115P00040000 P 01/15/16 40.0 0.04 0.09
RTN 160115P00045000 P 01/15/16 45.0 0.06 0.13
RTN 160115P00047500 P 01/15/16 47.5 0.08 0.16
RTN 160115P00050000 P 01/15/16 50.0 0.11 0.22
RTN 160115P00055000 P 01/15/16 55.0 0.17 0.31
RTN 160115P00060000 P 01/15/16 60.0 0.25 0.39
RTN 160115P00065000 P 01/15/16 65.0 0.36 0.51
RTN 160115P00067500 P 01/15/16 67.5 0.43 0.59
RTN 160115P00070000 P 01/15/16 70.0 0.51 0.61
RTN 160115P00072500 P 01/15/16 72.5 0.60 0.74
RTN 160115P00075000 P 01/15/16 75.0 0.72 0.89
RTN 160115P00077500 P 01/15/16 77.5 0.86 1.02
RTN 160115P00080000 P 01/15/16 80.0 1.03 1.21
RTN 160115P00082500 P 01/15/16 82.5 1.23 1.44
RTN 160115P00085000 P 01/15/16 85.0 1.47 1.72
RTN 160115P00087500 P 01/15/16 87.5 1.84 2.07
RTN 160115P00090000 P 01/15/16 90.0 2.25 2.48
RTN 160115P00092500 P 01/15/16 92.5 2.75 2.99
RTN 160115P00095000 P 01/15/16 95.0 3.35 3.60
RTN 160115P00097500 P 01/15/16 97.5 4.10 4.40
RTN 160115P00100000 P 01/15/16 100.0 5.00 5.20
RTN 160115P00105000 P 01/15/16 105.0 7.25 7.60
RTN 160115P00110000 P 01/15/16 110.0 10.30 10.65
RTN 160115P00115000 P 01/15/16 115.0 13.95 14.35
RTN 160115P00120000 P 01/15/16 120.0 18.20 20.30
RTN 160115P00125000 P 01/15/16 125.0 22.30 24.95
RTN 160115P00130000 P 01/15/16 130.0 27.10 29.80
RTN 160115P00135000 P 01/15/16 135.0 32.30 34.70
RTN 160115P00140000 P 01/15/16 140.0 37.40 39.70
RTN 160115P00145000 P 01/15/16 145.0 41.70 44.65
RTN 160219C00055000 C 02/19/16 55.0 46.50 49.30
RTN 160219C00060000 C 02/19/16 60.0 41.55 44.00
RTN 160219C00065000 C 02/19/16 65.0 36.60 39.70
RTN 160219C00070000 C 02/19/16 70.0 31.70 34.95
RTN 160219C00075000 C 02/19/16 75.0 26.95 29.00
RTN 160219C00080000 C 02/19/16 80.0 22.35 24.90
RTN 160219C00085000 C 02/19/16 85.0 17.55 19.90
RTN 160219C00087500 C 02/19/16 87.5 15.50 17.65
RTN 160219C00090000 C 02/19/16 90.0 14.20 15.75
RTN 160219C00092500 C 02/19/16 92.5 12.70 13.65
RTN 160219C00095000 C 02/19/16 95.0 10.90 11.70
RTN 160219C00097500 C 02/19/16 97.5 9.55 10.00
RTN 160219C00100000 C 02/19/16 100.0 8.00 8.40
RTN 160219C00105000 C 02/19/16 105.0 5.30 5.70
RTN 160219C00110000 C 02/19/16 110.0 3.25 3.60
RTN 160219C00115000 C 02/19/16 115.0 1.88 2.17
RTN 160219C00120000 C 02/19/16 120.0 0.96 1.17
RTN 160219C00125000 C 02/19/16 125.0 0.42 0.67
RTN 160219C00130000 C 02/19/16 130.0 0.13 0.40
RTN 160219C00135000 C 02/19/16 135.0 0.04 0.27
RTN 160219C00140000 C 02/19/16 140.0 0.00 0.19
RTN 160219C00145000 C 02/19/16 145.0 0.00 0.13
RTN 160219C00150000 C 02/19/16 150.0 0.00 0.09
RTN 160219P00055000 P 02/19/16 55.0 0.22 0.45
RTN 160219P00060000 P 02/19/16 60.0 0.33 0.59
RTN 160219P00065000 P 02/19/16 65.0 0.46 0.72
RTN 160219P00070000 P 02/19/16 70.0 0.65 0.90
RTN 160219P00075000 P 02/19/16 75.0 0.94 1.17
RTN 160219P00080000 P 02/19/16 80.0 1.31 1.56
RTN 160219P00085000 P 02/19/16 85.0 1.92 2.16
RTN 160219P00087500 P 02/19/16 87.5 2.30 2.57
RTN 160219P00090000 P 02/19/16 90.0 2.77 3.10
RTN 160219P00092500 P 02/19/16 92.5 3.35 3.65
RTN 160219P00095000 P 02/19/16 95.0 4.00 4.35
RTN 160219P00097500 P 02/19/16 97.5 4.80 5.15
RTN 160219P00100000 P 02/19/16 100.0 5.70 6.10
RTN 160219P00105000 P 02/19/16 105.0 8.00 8.45
RTN 160219P00110000 P 02/19/16 110.0 11.00 11.40
RTN 160219P00115000 P 02/19/16 115.0 14.45 15.05
RTN 160219P00120000 P 02/19/16 120.0 18.50 20.60
RTN 160219P00125000 P 02/19/16 125.0 23.00 25.15
RTN 160219P00130000 P 02/19/16 130.0 27.25 29.90
RTN 160219P00135000 P 02/19/16 135.0 31.90 34.75
RTN 160219P00140000 P 02/19/16 140.0 37.40 39.70
RTN 160219P00145000 P 02/19/16 145.0 41.85 44.65
RTN 160219P00150000 P 02/19/16 150.0 46.90 49.65
RTN 170120C00050000 C 01/20/17 50.0 50.95 54.85
RTN 170120C00055000 C 01/20/17 55.0 45.95 50.30
RTN 170120C00060000 C 01/20/17 60.0 41.10 44.15
RTN 170120C00065000 C 01/20/17 65.0 36.30 39.30
RTN 170120C00070000 C 01/20/17 70.0 31.70 34.95
RTN 170120C00075000 C 01/20/17 75.0 26.85 30.15
RTN 170120C00080000 C 01/20/17 80.0 23.05 25.95
RTN 170120C00085000 C 01/20/17 85.0 19.20 22.10
RTN 170120C00087500 C 01/20/17 87.5 18.95 20.20
RTN 170120C00090000 C 01/20/17 90.0 17.20 18.40
RTN 170120C00092500 C 01/20/17 92.5 15.50 16.80
RTN 170120C00095000 C 01/20/17 95.0 14.75 15.20
RTN 170120C00097500 C 01/20/17 97.5 13.25 13.70
RTN 170120C00100000 C 01/20/17 100.0 11.85 12.25
RTN 170120C00105000 C 01/20/17 105.0 9.35 9.75
RTN 170120C00110000 C 01/20/17 110.0 7.05 7.60
RTN 170120C00115000 C 01/20/17 115.0 5.30 5.80
RTN 170120C00120000 C 01/20/17 120.0 3.90 4.35
RTN 170120C00125000 C 01/20/17 125.0 2.84 3.25
RTN 170120C00130000 C 01/20/17 130.0 2.01 2.35
RTN 170120C00135000 C 01/20/17 135.0 1.44 1.74
RTN 170120C00140000 C 01/20/17 140.0 0.99 1.27
RTN 170120C00145000 C 01/20/17 145.0 0.69 0.95
RTN 170120C00150000 C 01/20/17 150.0 0.44 0.71
RTN 170120P00050000 P 01/20/17 50.0 0.98 1.16
RTN 170120P00055000 P 01/20/17 55.0 1.26 1.44
RTN 170120P00060000 P 01/20/17 60.0 1.64 1.85
RTN 170120P00065000 P 01/20/17 65.0 2.06 2.34
RTN 170120P00070000 P 01/20/17 70.0 2.67 2.91
RTN 170120P00075000 P 01/20/17 75.0 3.45 3.65
RTN 170120P00080000 P 01/20/17 80.0 4.35 4.60
RTN 170120P00085000 P 01/20/17 85.0 5.55 5.85
RTN 170120P00087500 P 01/20/17 87.5 6.15 6.60
RTN 170120P00090000 P 01/20/17 90.0 7.00 7.35
RTN 170120P00092500 P 01/20/17 92.5 7.85 8.25
RTN 170120P00095000 P 01/20/17 95.0 8.80 9.15
RTN 170120P00097500 P 01/20/17 97.5 9.80 10.20
RTN 170120P00100000 P 01/20/17 100.0 10.90 11.30
RTN 170120P00105000 P 01/20/17 105.0 13.40 13.85
RTN 170120P00110000 P 01/20/17 110.0 16.25 16.65
RTN 170120P00115000 P 01/20/17 115.0 19.45 19.90
RTN 170120P00120000 P 01/20/17 120.0 23.05 23.50
RTN 170120P00125000 P 01/20/17 125.0 26.80 27.35
RTN 170120P00130000 P 01/20/17 130.0 30.85 33.85
RTN 170120P00135000 P 01/20/17 135.0 35.20 38.15
RTN 170120P00140000 P 01/20/17 140.0 39.35 42.55
RTN 170120P00145000 P 01/20/17 145.0 44.05 47.15
RTN 170120P00150000 P 01/20/17 150.0 47.85 51.65

OPRA data is delayed 15 minutes.