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 (2014-09-12)Premium Content

Raytheon Co (RTN)
As of Nov 25 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RTN 141220C00075000 C 12/20/14 75.0 30.25 32.60
RTN 141220C00080000 C 12/20/14 80.0 24.75 28.15
RTN 141220C00085000 C 12/20/14 85.0 19.75 22.25
RTN 141220C00087500 C 12/20/14 87.5 17.30 19.70
RTN 141220C00090000 C 12/20/14 90.0 14.80 17.20
RTN 141220C00092500 C 12/20/14 92.5 13.10 14.70
RTN 141220C00095000 C 12/20/14 95.0 10.85 12.20
RTN 141220C00097500 C 12/20/14 97.5 8.80 9.75
RTN 141220C00100000 C 12/20/14 100.0 6.60 7.30
RTN 141220C00105000 C 12/20/14 105.0 2.49 2.57
RTN 141220C00110000 C 12/20/14 110.0 0.40 0.44
RTN 141220C00115000 C 12/20/14 115.0 0.02 0.07
RTN 141220C00120000 C 12/20/14 120.0 0.00 0.04
RTN 141220C00125000 C 12/20/14 125.0 0.00 0.03
RTN 141220C00130000 C 12/20/14 130.0 0.00 0.03
RTN 141220P00075000 P 12/20/14 75.0 0.00 0.01
RTN 141220P00080000 P 12/20/14 80.0 0.00 0.05
RTN 141220P00085000 P 12/20/14 85.0 0.04 0.07
RTN 141220P00087500 P 12/20/14 87.5 0.02 0.09
RTN 141220P00090000 P 12/20/14 90.0 0.03 0.12
RTN 141220P00092500 P 12/20/14 92.5 0.05 0.14
RTN 141220P00095000 P 12/20/14 95.0 0.08 0.18
RTN 141220P00097500 P 12/20/14 97.5 0.13 0.20
RTN 141220P00100000 P 12/20/14 100.0 0.22 0.25
RTN 141220P00105000 P 12/20/14 105.0 1.05 1.11
RTN 141220P00110000 P 12/20/14 110.0 3.65 4.05
RTN 141220P00115000 P 12/20/14 115.0 7.85 9.00
RTN 141220P00120000 P 12/20/14 120.0 11.80 14.40
RTN 141220P00125000 P 12/20/14 125.0 16.60 20.30
RTN 141220P00130000 P 12/20/14 130.0 21.55 25.05
RTN 150117C00030000 C 01/17/15 30.0 74.55 78.70
RTN 150117C00035000 C 01/17/15 35.0 69.40 73.65
RTN 150117C00040000 C 01/17/15 40.0 64.60 68.60
RTN 150117C00045000 C 01/17/15 45.0 59.50 63.65
RTN 150117C00047500 C 01/17/15 47.5 57.15 60.60
RTN 150117C00050000 C 01/17/15 50.0 54.55 58.60
RTN 150117C00052500 C 01/17/15 52.5 52.15 55.70
RTN 150117C00055000 C 01/17/15 55.0 49.50 52.05
RTN 150117C00057500 C 01/17/15 57.5 47.05 51.15
RTN 150117C00060000 C 01/17/15 60.0 44.55 48.60
RTN 150117C00062500 C 01/17/15 62.5 42.05 46.05
RTN 150117C00065000 C 01/17/15 65.0 39.55 43.70
RTN 150117C00067500 C 01/17/15 67.5 37.00 39.55
RTN 150117C00070000 C 01/17/15 70.0 35.35 37.30
RTN 150117C00072500 C 01/17/15 72.5 32.25 35.80
RTN 150117C00075000 C 01/17/15 75.0 30.80 32.05
RTN 150117C00077500 C 01/17/15 77.5 27.35 29.55
RTN 150117C00080000 C 01/17/15 80.0 26.20 27.05
RTN 150117C00082500 C 01/17/15 82.5 22.30 25.60
RTN 150117C00085000 C 01/17/15 85.0 20.85 22.20
RTN 150117C00087500 C 01/17/15 87.5 18.60 19.55
RTN 150117C00090000 C 01/17/15 90.0 16.20 17.05
RTN 150117C00092500 C 01/17/15 92.5 14.00 14.50
RTN 150117C00095000 C 01/17/15 95.0 11.30 12.35
RTN 150117C00097500 C 01/17/15 97.5 9.00 9.90
RTN 150117C00100000 C 01/17/15 100.0 6.90 7.60
RTN 150117C00105000 C 01/17/15 105.0 3.10 3.25
RTN 150117C00110000 C 01/17/15 110.0 0.91 0.97
RTN 150117C00115000 C 01/17/15 115.0 0.16 0.26
RTN 150117C00120000 C 01/17/15 120.0 0.02 0.08
RTN 150117C00125000 C 01/17/15 125.0 0.00 0.04
RTN 150117C00130000 C 01/17/15 130.0 0.00 0.04
RTN 150117C00135000 C 01/17/15 135.0 0.00 0.03
RTN 150117C00140000 C 01/17/15 140.0 0.00 0.03
RTN 150117C00145000 C 01/17/15 145.0 0.00 0.03
RTN 150117C00150000 C 01/17/15 150.0 0.00 0.03
RTN 150117P00030000 P 01/17/15 30.0 0.00 0.03
RTN 150117P00035000 P 01/17/15 35.0 0.00 0.03
RTN 150117P00040000 P 01/17/15 40.0 0.00 0.03
RTN 150117P00045000 P 01/17/15 45.0 0.00 0.03
RTN 150117P00047500 P 01/17/15 47.5 0.00 0.03
RTN 150117P00050000 P 01/17/15 50.0 0.00 0.03
RTN 150117P00052500 P 01/17/15 52.5 0.00 0.04
RTN 150117P00055000 P 01/17/15 55.0 0.00 0.04
RTN 150117P00057500 P 01/17/15 57.5 0.00 0.03
RTN 150117P00060000 P 01/17/15 60.0 0.00 0.04
RTN 150117P00062500 P 01/17/15 62.5 0.02 0.05
RTN 150117P00065000 P 01/17/15 65.0 0.03 0.04
RTN 150117P00067500 P 01/17/15 67.5 0.03 0.06
RTN 150117P00070000 P 01/17/15 70.0 0.04 0.07
RTN 150117P00072500 P 01/17/15 72.5 0.03 0.08
RTN 150117P00075000 P 01/17/15 75.0 0.04 0.09
RTN 150117P00077500 P 01/17/15 77.5 0.05 0.10
RTN 150117P00080000 P 01/17/15 80.0 0.05 0.14
RTN 150117P00082500 P 01/17/15 82.5 0.08 0.18
RTN 150117P00085000 P 01/17/15 85.0 0.09 0.21
RTN 150117P00087500 P 01/17/15 87.5 0.13 0.24
RTN 150117P00090000 P 01/17/15 90.0 0.16 0.29
RTN 150117P00092500 P 01/17/15 92.5 0.22 0.37
RTN 150117P00095000 P 01/17/15 95.0 0.31 0.47
RTN 150117P00097500 P 01/17/15 97.5 0.48 0.61
RTN 150117P00100000 P 01/17/15 100.0 0.78 0.86
RTN 150117P00105000 P 01/17/15 105.0 2.10 2.18
RTN 150117P00110000 P 01/17/15 110.0 4.95 5.15
RTN 150117P00115000 P 01/17/15 115.0 8.40 9.75
RTN 150117P00120000 P 01/17/15 120.0 13.25 14.85
RTN 150117P00125000 P 01/17/15 125.0 17.40 20.95
RTN 150117P00130000 P 01/17/15 130.0 21.90 25.75
RTN 150117P00135000 P 01/17/15 135.0 27.00 30.90
RTN 150117P00140000 P 01/17/15 140.0 31.85 35.90
RTN 150117P00145000 P 01/17/15 145.0 36.90 40.95
RTN 150117P00150000 P 01/17/15 150.0 41.85 46.00
RTN 150220C00047500 C 02/20/15 47.5 57.05 61.10
RTN 150220C00050000 C 02/20/15 50.0 54.55 58.75
RTN 150220C00055000 C 02/20/15 55.0 49.65 53.60
RTN 150220C00060000 C 02/20/15 60.0 44.65 48.60
RTN 150220C00065000 C 02/20/15 65.0 39.80 43.50
RTN 150220C00070000 C 02/20/15 70.0 34.80 38.00
RTN 150220C00075000 C 02/20/15 75.0 29.75 33.10
RTN 150220C00080000 C 02/20/15 80.0 25.35 27.65
RTN 150220C00082500 C 02/20/15 82.5 22.55 25.20
RTN 150220C00085000 C 02/20/15 85.0 20.10 22.70
RTN 150220C00087500 C 02/20/15 87.5 18.55 19.85
RTN 150220C00090000 C 02/20/15 90.0 16.50 17.35
RTN 150220C00092500 C 02/20/15 92.5 13.75 14.95
RTN 150220C00095000 C 02/20/15 95.0 11.45 12.55
RTN 150220C00097500 C 02/20/15 97.5 9.35 10.25
RTN 150220C00100000 C 02/20/15 100.0 7.50 8.15
RTN 150220C00105000 C 02/20/15 105.0 4.00 4.15
RTN 150220C00110000 C 02/20/15 110.0 1.70 1.82
RTN 150220C00115000 C 02/20/15 115.0 0.59 0.70
RTN 150220C00120000 C 02/20/15 120.0 0.13 0.25
RTN 150220C00125000 C 02/20/15 125.0 0.02 0.11
RTN 150220C00130000 C 02/20/15 130.0 0.00 0.06
RTN 150220P00047500 P 02/20/15 47.5 0.00 0.03
RTN 150220P00050000 P 02/20/15 50.0 0.00 0.04
RTN 150220P00055000 P 02/20/15 55.0 0.00 0.06
RTN 150220P00060000 P 02/20/15 60.0 0.02 0.07
RTN 150220P00065000 P 02/20/15 65.0 0.04 0.09
RTN 150220P00070000 P 02/20/15 70.0 0.06 0.13
RTN 150220P00075000 P 02/20/15 75.0 0.08 0.20
RTN 150220P00080000 P 02/20/15 80.0 0.14 0.28
RTN 150220P00082500 P 02/20/15 82.5 0.18 0.33
RTN 150220P00085000 P 02/20/15 85.0 0.25 0.39
RTN 150220P00087500 P 02/20/15 87.5 0.32 0.47
RTN 150220P00090000 P 02/20/15 90.0 0.42 0.57
RTN 150220P00092500 P 02/20/15 92.5 0.57 0.65
RTN 150220P00095000 P 02/20/15 95.0 0.74 0.89
RTN 150220P00097500 P 02/20/15 97.5 1.09 1.17
RTN 150220P00100000 P 02/20/15 100.0 1.54 1.63
RTN 150220P00105000 P 02/20/15 105.0 3.05 3.20
RTN 150220P00110000 P 02/20/15 110.0 5.75 5.95
RTN 150220P00115000 P 02/20/15 115.0 8.95 10.10
RTN 150220P00120000 P 02/20/15 120.0 13.30 15.60
RTN 150220P00125000 P 02/20/15 125.0 18.00 20.60
RTN 150220P00130000 P 02/20/15 130.0 23.00 24.85
RTN 150515C00050000 C 05/15/15 50.0 54.50 58.65
RTN 150515C00055000 C 05/15/15 55.0 49.50 53.60
RTN 150515C00060000 C 05/15/15 60.0 44.50 48.70
RTN 150515C00065000 C 05/15/15 65.0 39.80 43.45
RTN 150515C00070000 C 05/15/15 70.0 35.10 38.00
RTN 150515C00075000 C 05/15/15 75.0 29.80 33.75
RTN 150515C00080000 C 05/15/15 80.0 25.45 27.45
RTN 150515C00085000 C 05/15/15 85.0 21.10 22.45
RTN 150515C00090000 C 05/15/15 90.0 16.40 17.80
RTN 150515C00092500 C 05/15/15 92.5 14.15 15.40
RTN 150515C00095000 C 05/15/15 95.0 11.70 13.35
RTN 150515C00097500 C 05/15/15 97.5 10.55 11.20
RTN 150515C00100000 C 05/15/15 100.0 8.65 8.90
RTN 150515C00105000 C 05/15/15 105.0 5.45 5.65
RTN 150515C00110000 C 05/15/15 110.0 3.10 3.30
RTN 150515C00115000 C 05/15/15 115.0 1.58 1.72
RTN 150515C00120000 C 05/15/15 120.0 0.78 0.87
RTN 150515C00125000 C 05/15/15 125.0 0.29 0.44
RTN 150515C00130000 C 05/15/15 130.0 0.10 0.22
RTN 150515C00135000 C 05/15/15 135.0 0.04 0.13
RTN 150515C00140000 C 05/15/15 140.0 0.01 0.09
RTN 150515C00145000 C 05/15/15 145.0 0.00 0.07
RTN 150515P00050000 P 05/15/15 50.0 0.06 0.12
RTN 150515P00055000 P 05/15/15 55.0 0.08 0.16
RTN 150515P00060000 P 05/15/15 60.0 0.12 0.21
RTN 150515P00065000 P 05/15/15 65.0 0.15 0.26
RTN 150515P00070000 P 05/15/15 70.0 0.19 0.35
RTN 150515P00075000 P 05/15/15 75.0 0.31 0.46
RTN 150515P00080000 P 05/15/15 80.0 0.48 0.63
RTN 150515P00085000 P 05/15/15 85.0 0.73 0.89
RTN 150515P00090000 P 05/15/15 90.0 1.15 1.29
RTN 150515P00092500 P 05/15/15 92.5 1.51 1.61
RTN 150515P00095000 P 05/15/15 95.0 1.94 2.03
RTN 150515P00097500 P 05/15/15 97.5 2.47 2.57
RTN 150515P00100000 P 05/15/15 100.0 3.10 3.25
RTN 150515P00105000 P 05/15/15 105.0 5.00 5.15
RTN 150515P00110000 P 05/15/15 110.0 7.65 7.85
RTN 150515P00115000 P 05/15/15 115.0 11.15 11.35
RTN 150515P00120000 P 05/15/15 120.0 14.75 17.35
RTN 150515P00125000 P 05/15/15 125.0 19.00 21.40
RTN 150515P00130000 P 05/15/15 130.0 22.85 26.50
RTN 150515P00135000 P 05/15/15 135.0 28.30 30.85
RTN 150515P00140000 P 05/15/15 140.0 32.45 36.35
RTN 150515P00145000 P 05/15/15 145.0 37.45 41.25
RTN 160115C00040000 C 01/15/16 40.0 64.55 68.70
RTN 160115C00045000 C 01/15/16 45.0 59.55 63.70
RTN 160115C00047500 C 01/15/16 47.5 57.05 61.20
RTN 160115C00050000 C 01/15/16 50.0 54.55 58.95
RTN 160115C00055000 C 01/15/16 55.0 49.50 53.70
RTN 160115C00060000 C 01/15/16 60.0 44.55 48.95
RTN 160115C00065000 C 01/15/16 65.0 39.60 43.65
RTN 160115C00067500 C 01/15/16 67.5 37.05 41.15
RTN 160115C00070000 C 01/15/16 70.0 35.50 38.75
RTN 160115C00072500 C 01/15/16 72.5 32.45 35.70
RTN 160115C00075000 C 01/15/16 75.0 30.65 32.85
RTN 160115C00077500 C 01/15/16 77.5 28.25 31.00
RTN 160115C00080000 C 01/15/16 80.0 25.95 28.70
RTN 160115C00082500 C 01/15/16 82.5 24.35 25.65
RTN 160115C00085000 C 01/15/16 85.0 22.15 23.55
RTN 160115C00087500 C 01/15/16 87.5 20.05 21.45
RTN 160115C00090000 C 01/15/16 90.0 18.10 19.50
RTN 160115C00092500 C 01/15/16 92.5 16.40 17.50
RTN 160115C00095000 C 01/15/16 95.0 14.50 15.20
RTN 160115C00097500 C 01/15/16 97.5 13.05 13.35
RTN 160115C00100000 C 01/15/16 100.0 11.45 11.75
RTN 160115C00105000 C 01/15/16 105.0 8.65 8.90
RTN 160115C00110000 C 01/15/16 110.0 6.35 6.60
RTN 160115C00115000 C 01/15/16 115.0 4.55 4.75
RTN 160115C00120000 C 01/15/16 120.0 3.15 3.35
RTN 160115C00125000 C 01/15/16 125.0 2.15 2.35
RTN 160115C00130000 C 01/15/16 130.0 1.41 1.59
RTN 160115C00135000 C 01/15/16 135.0 0.89 1.10
RTN 160115C00140000 C 01/15/16 140.0 0.55 0.77
RTN 160115C00145000 C 01/15/16 145.0 0.34 0.54
RTN 160115P00040000 P 01/15/16 40.0 0.14 0.30
RTN 160115P00045000 P 01/15/16 45.0 0.24 0.36
RTN 160115P00047500 P 01/15/16 47.5 0.27 0.40
RTN 160115P00050000 P 01/15/16 50.0 0.28 0.45
RTN 160115P00055000 P 01/15/16 55.0 0.40 0.58
RTN 160115P00060000 P 01/15/16 60.0 0.54 0.75
RTN 160115P00065000 P 01/15/16 65.0 0.75 0.98
RTN 160115P00067500 P 01/15/16 67.5 1.01 1.08
RTN 160115P00070000 P 01/15/16 70.0 1.04 1.27
RTN 160115P00072500 P 01/15/16 72.5 1.21 1.46
RTN 160115P00075000 P 01/15/16 75.0 1.50 1.69
RTN 160115P00077500 P 01/15/16 77.5 1.75 1.91
RTN 160115P00080000 P 01/15/16 80.0 2.06 2.26
RTN 160115P00082500 P 01/15/16 82.5 2.52 2.58
RTN 160115P00085000 P 01/15/16 85.0 2.85 3.00
RTN 160115P00087500 P 01/15/16 87.5 3.25 3.55
RTN 160115P00090000 P 01/15/16 90.0 3.85 4.10
RTN 160115P00092500 P 01/15/16 92.5 4.50 4.75
RTN 160115P00095000 P 01/15/16 95.0 5.25 5.50
RTN 160115P00097500 P 01/15/16 97.5 6.00 6.35
RTN 160115P00100000 P 01/15/16 100.0 7.00 7.30
RTN 160115P00105000 P 01/15/16 105.0 9.20 9.55
RTN 160115P00110000 P 01/15/16 110.0 11.95 12.30
RTN 160115P00115000 P 01/15/16 115.0 15.15 15.55
RTN 160115P00120000 P 01/15/16 120.0 18.75 19.15
RTN 160115P00125000 P 01/15/16 125.0 21.55 23.70
RTN 160115P00130000 P 01/15/16 130.0 26.20 29.20
RTN 160115P00135000 P 01/15/16 135.0 30.15 33.65
RTN 160115P00140000 P 01/15/16 140.0 34.35 38.30
RTN 160115P00145000 P 01/15/16 145.0 38.90 43.05
RTN 170120C00050000 C 01/20/17 50.0 54.55 58.75
RTN 170120C00055000 C 01/20/17 55.0 49.55 53.75
RTN 170120C00060000 C 01/20/17 60.0 44.55 48.70
RTN 170120C00065000 C 01/20/17 65.0 39.85 43.75
RTN 170120C00070000 C 01/20/17 70.0 35.20 39.00
RTN 170120C00075000 C 01/20/17 75.0 30.75 34.75
RTN 170120C00080000 C 01/20/17 80.0 26.65 30.55
RTN 170120C00085000 C 01/20/17 85.0 22.80 26.10
RTN 170120C00087500 C 01/20/17 87.5 20.80 23.85
RTN 170120C00090000 C 01/20/17 90.0 20.10 22.15
RTN 170120C00092500 C 01/20/17 92.5 18.95 19.70
RTN 170120C00095000 C 01/20/17 95.0 17.35 18.15
RTN 170120C00097500 C 01/20/17 97.5 15.85 16.65
RTN 170120C00100000 C 01/20/17 100.0 14.45 15.25
RTN 170120C00105000 C 01/20/17 105.0 11.95 12.70
RTN 170120C00110000 C 01/20/17 110.0 9.75 10.45
RTN 170120C00115000 C 01/20/17 115.0 7.65 8.50
RTN 170120C00120000 C 01/20/17 120.0 6.05 6.90
RTN 170120C00125000 C 01/20/17 125.0 5.00 5.60
RTN 170120C00130000 C 01/20/17 130.0 3.65 4.55
RTN 170120C00135000 C 01/20/17 135.0 2.81 3.65
RTN 170120C00140000 C 01/20/17 140.0 2.15 2.93
RTN 170120C00145000 C 01/20/17 145.0 1.69 2.34
RTN 170120P00050000 P 01/20/17 50.0 0.92 1.26
RTN 170120P00055000 P 01/20/17 55.0 1.21 1.57
RTN 170120P00060000 P 01/20/17 60.0 1.60 1.97
RTN 170120P00065000 P 01/20/17 65.0 2.09 2.49
RTN 170120P00070000 P 01/20/17 70.0 2.72 3.30
RTN 170120P00075000 P 01/20/17 75.0 3.55 4.15
RTN 170120P00080000 P 01/20/17 80.0 4.55 5.20
RTN 170120P00085000 P 01/20/17 85.0 5.80 6.50
RTN 170120P00087500 P 01/20/17 87.5 6.45 7.20
RTN 170120P00090000 P 01/20/17 90.0 7.25 8.00
RTN 170120P00092500 P 01/20/17 92.5 8.10 8.85
RTN 170120P00095000 P 01/20/17 95.0 9.00 9.80
RTN 170120P00097500 P 01/20/17 97.5 10.00 10.85
RTN 170120P00100000 P 01/20/17 100.0 11.10 11.90
RTN 170120P00105000 P 01/20/17 105.0 13.55 14.25
RTN 170120P00110000 P 01/20/17 110.0 16.20 17.10
RTN 170120P00115000 P 01/20/17 115.0 19.25 20.15
RTN 170120P00120000 P 01/20/17 120.0 22.55 23.50
RTN 170120P00125000 P 01/20/17 125.0 26.15 27.10
RTN 170120P00130000 P 01/20/17 130.0 28.50 32.65
RTN 170120P00135000 P 01/20/17 135.0 33.00 36.55
RTN 170120P00140000 P 01/20/17 140.0 37.25 40.65
RTN 170120P00145000 P 01/20/17 145.0 41.00 45.20

OPRA data is delayed 15 minutes.