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 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RTN 141122C00055000 C 11/22/14 55.0 48.65 52.30
RTN 141122C00060000 C 11/22/14 60.0 43.65 47.30
RTN 141122C00065000 C 11/22/14 65.0 38.40 42.55
RTN 141122C00070000 C 11/22/14 70.0 35.35 35.85
RTN 141122C00075000 C 11/22/14 75.0 28.50 32.50
RTN 141122C00080000 C 11/22/14 80.0 23.45 27.40
RTN 141122C00082500 C 11/22/14 82.5 21.00 25.00
RTN 141122C00085000 C 11/22/14 85.0 18.65 21.45
RTN 141122C00087500 C 11/22/14 87.5 16.45 19.25
RTN 141122C00090000 C 11/22/14 90.0 15.10 15.80
RTN 141122C00092500 C 11/22/14 92.5 12.60 13.30
RTN 141122C00095000 C 11/22/14 95.0 10.35 10.80
RTN 141122C00097500 C 11/22/14 97.5 7.95 8.30
RTN 141122C00100000 C 11/22/14 100.0 5.45 5.80
RTN 141122C00105000 C 11/22/14 105.0 0.66 0.81
RTN 141122C00110000 C 11/22/14 110.0 0.00 0.02
RTN 141122C00115000 C 11/22/14 115.0 0.00 0.02
RTN 141122C00120000 C 11/22/14 120.0 0.00 0.02
RTN 141122C00125000 C 11/22/14 125.0 0.00 0.03
RTN 141122C00130000 C 11/22/14 130.0 0.00 0.02
RTN 141122C00135000 C 11/22/14 135.0 0.00 0.02
RTN 141122P00055000 P 11/22/14 55.0 0.00 0.01
RTN 141122P00060000 P 11/22/14 60.0 0.00 0.01
RTN 141122P00065000 P 11/22/14 65.0 0.00 0.01
RTN 141122P00070000 P 11/22/14 70.0 0.00 0.03
RTN 141122P00075000 P 11/22/14 75.0 0.00 0.02
RTN 141122P00080000 P 11/22/14 80.0 0.00 0.02
RTN 141122P00082500 P 11/22/14 82.5 0.00 0.02
RTN 141122P00085000 P 11/22/14 85.0 0.00 0.02
RTN 141122P00087500 P 11/22/14 87.5 0.00 0.02
RTN 141122P00090000 P 11/22/14 90.0 0.00 0.02
RTN 141122P00092500 P 11/22/14 92.5 0.00 0.02
RTN 141122P00095000 P 11/22/14 95.0 0.00 0.02
RTN 141122P00097500 P 11/22/14 97.5 0.00 0.02
RTN 141122P00100000 P 11/22/14 100.0 0.00 0.02
RTN 141122P00105000 P 11/22/14 105.0 0.00 0.03
RTN 141122P00110000 P 11/22/14 110.0 3.95 5.60
RTN 141122P00115000 P 11/22/14 115.0 7.75 11.35
RTN 141122P00120000 P 11/22/14 120.0 12.60 16.05
RTN 141122P00125000 P 11/22/14 125.0 17.50 21.55
RTN 141122P00130000 P 11/22/14 130.0 22.30 26.55
RTN 141122P00135000 P 11/22/14 135.0 27.80 31.50
RTN 141220C00075000 C 12/20/14 75.0 28.70 32.30
RTN 141220C00080000 C 12/20/14 80.0 23.55 27.55
RTN 141220C00085000 C 12/20/14 85.0 18.75 22.40
RTN 141220C00087500 C 12/20/14 87.5 16.25 19.90
RTN 141220C00090000 C 12/20/14 90.0 13.80 17.40
RTN 141220C00092500 C 12/20/14 92.5 12.75 13.45
RTN 141220C00095000 C 12/20/14 95.0 10.25 11.00
RTN 141220C00097500 C 12/20/14 97.5 7.95 8.60
RTN 141220C00100000 C 12/20/14 100.0 5.85 6.20
RTN 141220C00105000 C 12/20/14 105.0 2.17 2.27
RTN 141220C00110000 C 12/20/14 110.0 0.36 0.41
RTN 141220C00115000 C 12/20/14 115.0 0.03 0.08
RTN 141220C00120000 C 12/20/14 120.0 0.00 0.04
RTN 141220C00125000 C 12/20/14 125.0 0.00 0.04
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 0.01 0.07
RTN 141220P00085000 P 12/20/14 85.0 0.05 0.10
RTN 141220P00087500 P 12/20/14 87.5 0.04 0.14
RTN 141220P00090000 P 12/20/14 90.0 0.05 0.14
RTN 141220P00092500 P 12/20/14 92.5 0.09 0.19
RTN 141220P00095000 P 12/20/14 95.0 0.13 0.22
RTN 141220P00097500 P 12/20/14 97.5 0.22 0.32
RTN 141220P00100000 P 12/20/14 100.0 0.38 0.43
RTN 141220P00105000 P 12/20/14 105.0 1.46 1.54
RTN 141220P00110000 P 12/20/14 110.0 4.45 4.95
RTN 141220P00115000 P 12/20/14 115.0 7.85 11.40
RTN 141220P00120000 P 12/20/14 120.0 12.80 16.35
RTN 141220P00125000 P 12/20/14 125.0 17.55 21.35
RTN 141220P00130000 P 12/20/14 130.0 22.70 26.35
RTN 150117C00030000 C 01/17/15 30.0 73.70 77.55
RTN 150117C00035000 C 01/17/15 35.0 68.70 72.55
RTN 150117C00040000 C 01/17/15 40.0 63.70 67.40
RTN 150117C00045000 C 01/17/15 45.0 58.70 62.40
RTN 150117C00047500 C 01/17/15 47.5 56.20 60.10
RTN 150117C00050000 C 01/17/15 50.0 53.70 57.60
RTN 150117C00052500 C 01/17/15 52.5 51.20 55.15
RTN 150117C00055000 C 01/17/15 55.0 48.70 52.60
RTN 150117C00057500 C 01/17/15 57.5 45.95 50.15
RTN 150117C00060000 C 01/17/15 60.0 43.70 47.60
RTN 150117C00062500 C 01/17/15 62.5 41.20 45.10
RTN 150117C00065000 C 01/17/15 65.0 38.70 42.60
RTN 150117C00067500 C 01/17/15 67.5 36.20 39.85
RTN 150117C00070000 C 01/17/15 70.0 33.50 37.35
RTN 150117C00072500 C 01/17/15 72.5 31.25 34.85
RTN 150117C00075000 C 01/17/15 75.0 28.75 32.35
RTN 150117C00077500 C 01/17/15 77.5 26.25 29.90
RTN 150117C00080000 C 01/17/15 80.0 25.00 26.15
RTN 150117C00082500 C 01/17/15 82.5 21.30 24.90
RTN 150117C00085000 C 01/17/15 85.0 20.05 20.95
RTN 150117C00087500 C 01/17/15 87.5 17.70 18.50
RTN 150117C00090000 C 01/17/15 90.0 13.90 17.50
RTN 150117C00092500 C 01/17/15 92.5 13.00 13.50
RTN 150117C00095000 C 01/17/15 95.0 10.65 11.15
RTN 150117C00097500 C 01/17/15 97.5 8.20 8.80
RTN 150117C00100000 C 01/17/15 100.0 6.05 6.60
RTN 150117C00105000 C 01/17/15 105.0 2.76 2.88
RTN 150117C00110000 C 01/17/15 110.0 0.78 0.86
RTN 150117C00115000 C 01/17/15 115.0 0.14 0.26
RTN 150117C00120000 C 01/17/15 120.0 0.01 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 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 0.01 0.03
RTN 150117P00052500 P 01/17/15 52.5 0.01 0.04
RTN 150117P00055000 P 01/17/15 55.0 0.01 0.05
RTN 150117P00057500 P 01/17/15 57.5 0.00 0.05
RTN 150117P00060000 P 01/17/15 60.0 0.00 0.06
RTN 150117P00062500 P 01/17/15 62.5 0.01 0.06
RTN 150117P00065000 P 01/17/15 65.0 0.01 0.08
RTN 150117P00067500 P 01/17/15 67.5 0.03 0.10
RTN 150117P00070000 P 01/17/15 70.0 0.03 0.10
RTN 150117P00072500 P 01/17/15 72.5 0.03 0.11
RTN 150117P00075000 P 01/17/15 75.0 0.05 0.11
RTN 150117P00077500 P 01/17/15 77.5 0.07 0.14
RTN 150117P00080000 P 01/17/15 80.0 0.10 0.18
RTN 150117P00082500 P 01/17/15 82.5 0.11 0.12
RTN 150117P00085000 P 01/17/15 85.0 0.13 0.24
RTN 150117P00087500 P 01/17/15 87.5 0.17 0.30
RTN 150117P00090000 P 01/17/15 90.0 0.25 0.36
RTN 150117P00092500 P 01/17/15 92.5 0.29 0.39
RTN 150117P00095000 P 01/17/15 95.0 0.42 0.61
RTN 150117P00097500 P 01/17/15 97.5 0.62 0.78
RTN 150117P00100000 P 01/17/15 100.0 0.97 1.06
RTN 150117P00105000 P 01/17/15 105.0 2.52 2.69
RTN 150117P00110000 P 01/17/15 110.0 5.55 5.80
RTN 150117P00115000 P 01/17/15 115.0 8.50 12.10
RTN 150117P00120000 P 01/17/15 120.0 13.40 16.95
RTN 150117P00125000 P 01/17/15 125.0 18.30 21.90
RTN 150117P00130000 P 01/17/15 130.0 23.25 26.85
RTN 150220C00047500 C 02/20/15 47.5 56.20 60.10
RTN 150220C00050000 C 02/20/15 50.0 53.40 57.55
RTN 150220C00055000 C 02/20/15 55.0 48.70 52.40
RTN 150220C00060000 C 02/20/15 60.0 43.75 47.35
RTN 150220C00065000 C 02/20/15 65.0 38.50 42.60
RTN 150220C00070000 C 02/20/15 70.0 33.75 37.35
RTN 150220C00075000 C 02/20/15 75.0 28.75 32.35
RTN 150220C00080000 C 02/20/15 80.0 23.80 27.40
RTN 150220C00082500 C 02/20/15 82.5 21.35 24.95
RTN 150220C00085000 C 02/20/15 85.0 18.85 22.55
RTN 150220C00087500 C 02/20/15 87.5 16.45 20.05
RTN 150220C00090000 C 02/20/15 90.0 14.05 17.55
RTN 150220C00092500 C 02/20/15 92.5 13.05 14.10
RTN 150220C00095000 C 02/20/15 95.0 10.80 11.80
RTN 150220C00097500 C 02/20/15 97.5 8.75 9.35
RTN 150220C00100000 C 02/20/15 100.0 6.95 7.25
RTN 150220C00105000 C 02/20/15 105.0 3.65 3.80
RTN 150220C00110000 C 02/20/15 110.0 1.55 1.60
RTN 150220C00115000 C 02/20/15 115.0 0.49 0.60
RTN 150220C00120000 C 02/20/15 120.0 0.12 0.24
RTN 150220C00125000 C 02/20/15 125.0 0.02 0.11
RTN 150220C00130000 C 02/20/15 130.0 0.00 0.07
RTN 150220P00047500 P 02/20/15 47.5 0.00 0.04
RTN 150220P00050000 P 02/20/15 50.0 0.00 0.05
RTN 150220P00055000 P 02/20/15 55.0 0.01 0.06
RTN 150220P00060000 P 02/20/15 60.0 0.03 0.08
RTN 150220P00065000 P 02/20/15 65.0 0.05 0.11
RTN 150220P00070000 P 02/20/15 70.0 0.07 0.16
RTN 150220P00075000 P 02/20/15 75.0 0.08 0.21
RTN 150220P00080000 P 02/20/15 80.0 0.15 0.32
RTN 150220P00082500 P 02/20/15 82.5 0.21 0.39
RTN 150220P00085000 P 02/20/15 85.0 0.29 0.47
RTN 150220P00087500 P 02/20/15 87.5 0.37 0.56
RTN 150220P00090000 P 02/20/15 90.0 0.49 0.69
RTN 150220P00092500 P 02/20/15 92.5 0.68 0.85
RTN 150220P00095000 P 02/20/15 95.0 0.92 1.08
RTN 150220P00097500 P 02/20/15 97.5 1.27 1.46
RTN 150220P00100000 P 02/20/15 100.0 1.79 1.89
RTN 150220P00105000 P 02/20/15 105.0 3.50 3.60
RTN 150220P00110000 P 02/20/15 110.0 6.35 6.50
RTN 150220P00115000 P 02/20/15 115.0 10.10 12.50
RTN 150220P00120000 P 02/20/15 120.0 13.55 17.10
RTN 150220P00125000 P 02/20/15 125.0 18.35 21.95
RTN 150220P00130000 P 02/20/15 130.0 23.30 26.90
RTN 150515C00050000 C 05/15/15 50.0 53.30 57.75
RTN 150515C00055000 C 05/15/15 55.0 48.40 52.75
RTN 150515C00060000 C 05/15/15 60.0 43.45 47.75
RTN 150515C00065000 C 05/15/15 65.0 38.55 42.65
RTN 150515C00070000 C 05/15/15 70.0 33.60 37.50
RTN 150515C00075000 C 05/15/15 75.0 28.60 32.85
RTN 150515C00080000 C 05/15/15 80.0 23.75 27.70
RTN 150515C00085000 C 05/15/15 85.0 18.95 22.95
RTN 150515C00090000 C 05/15/15 90.0 15.45 16.75
RTN 150515C00092500 C 05/15/15 92.5 13.25 14.65
RTN 150515C00095000 C 05/15/15 95.0 11.15 12.65
RTN 150515C00097500 C 05/15/15 97.5 9.95 10.25
RTN 150515C00100000 C 05/15/15 100.0 8.15 8.40
RTN 150515C00105000 C 05/15/15 105.0 5.05 5.30
RTN 150515C00110000 C 05/15/15 110.0 2.85 3.10
RTN 150515C00115000 C 05/15/15 115.0 1.44 1.58
RTN 150515C00120000 C 05/15/15 120.0 0.65 0.79
RTN 150515C00125000 C 05/15/15 125.0 0.25 0.39
RTN 150515C00130000 C 05/15/15 130.0 0.09 0.21
RTN 150515C00135000 C 05/15/15 135.0 0.03 0.13
RTN 150515C00140000 C 05/15/15 140.0 0.01 0.11
RTN 150515C00145000 C 05/15/15 145.0 0.00 0.07
RTN 150515P00050000 P 05/15/15 50.0 0.04 0.12
RTN 150515P00055000 P 05/15/15 55.0 0.09 0.18
RTN 150515P00060000 P 05/15/15 60.0 0.13 0.23
RTN 150515P00065000 P 05/15/15 65.0 0.15 0.27
RTN 150515P00070000 P 05/15/15 70.0 0.21 0.38
RTN 150515P00075000 P 05/15/15 75.0 0.34 0.51
RTN 150515P00080000 P 05/15/15 80.0 0.52 0.71
RTN 150515P00085000 P 05/15/15 85.0 0.81 1.01
RTN 150515P00090000 P 05/15/15 90.0 1.31 1.48
RTN 150515P00092500 P 05/15/15 92.5 1.67 1.85
RTN 150515P00095000 P 05/15/15 95.0 2.14 2.31
RTN 150515P00097500 P 05/15/15 97.5 2.69 2.87
RTN 150515P00100000 P 05/15/15 100.0 3.40 3.65
RTN 150515P00105000 P 05/15/15 105.0 5.40 5.65
RTN 150515P00110000 P 05/15/15 110.0 8.15 8.50
RTN 150515P00115000 P 05/15/15 115.0 11.50 12.10
RTN 150515P00120000 P 05/15/15 120.0 15.50 17.30
RTN 150515P00125000 P 05/15/15 125.0 18.85 22.95
RTN 150515P00130000 P 05/15/15 130.0 23.65 27.75
RTN 150515P00135000 P 05/15/15 135.0 28.55 32.65
RTN 150515P00140000 P 05/15/15 140.0 33.50 37.60
RTN 150515P00145000 P 05/15/15 145.0 38.45 42.50
RTN 160115C00040000 C 01/15/16 40.0 63.40 67.75
RTN 160115C00045000 C 01/15/16 45.0 58.40 62.75
RTN 160115C00047500 C 01/15/16 47.5 55.90 60.30
RTN 160115C00050000 C 01/15/16 50.0 53.40 57.80
RTN 160115C00055000 C 01/15/16 55.0 48.50 52.75
RTN 160115C00060000 C 01/15/16 60.0 43.50 47.80
RTN 160115C00065000 C 01/15/16 65.0 38.85 42.80
RTN 160115C00067500 C 01/15/16 67.5 36.50 40.35
RTN 160115C00070000 C 01/15/16 70.0 33.55 37.85
RTN 160115C00072500 C 01/15/16 72.5 31.15 34.80
RTN 160115C00075000 C 01/15/16 75.0 28.75 32.30
RTN 160115C00077500 C 01/15/16 77.5 26.40 29.80
RTN 160115C00080000 C 01/15/16 80.0 24.35 27.30
RTN 160115C00082500 C 01/15/16 82.5 22.10 24.80
RTN 160115C00085000 C 01/15/16 85.0 20.05 23.25
RTN 160115C00087500 C 01/15/16 87.5 18.25 21.45
RTN 160115C00090000 C 01/15/16 90.0 16.30 19.50
RTN 160115C00092500 C 01/15/16 92.5 14.40 17.60
RTN 160115C00095000 C 01/15/16 95.0 13.95 14.60
RTN 160115C00097500 C 01/15/16 97.5 12.45 12.85
RTN 160115C00100000 C 01/15/16 100.0 10.90 11.35
RTN 160115C00105000 C 01/15/16 105.0 8.15 8.60
RTN 160115C00110000 C 01/15/16 110.0 5.95 6.30
RTN 160115C00115000 C 01/15/16 115.0 4.20 4.50
RTN 160115C00120000 C 01/15/16 120.0 2.91 3.20
RTN 160115C00125000 C 01/15/16 125.0 1.91 2.25
RTN 160115C00130000 C 01/15/16 130.0 1.27 1.53
RTN 160115C00135000 C 01/15/16 135.0 0.80 1.03
RTN 160115C00140000 C 01/15/16 140.0 0.49 0.73
RTN 160115C00145000 C 01/15/16 145.0 0.32 0.52
RTN 160115P00040000 P 01/15/16 40.0 0.16 0.32
RTN 160115P00045000 P 01/15/16 45.0 0.25 0.38
RTN 160115P00047500 P 01/15/16 47.5 0.27 0.42
RTN 160115P00050000 P 01/15/16 50.0 0.30 0.48
RTN 160115P00055000 P 01/15/16 55.0 0.45 0.61
RTN 160115P00060000 P 01/15/16 60.0 0.59 0.82
RTN 160115P00065000 P 01/15/16 65.0 0.81 1.05
RTN 160115P00067500 P 01/15/16 67.5 0.95 1.20
RTN 160115P00070000 P 01/15/16 70.0 1.10 1.38
RTN 160115P00072500 P 01/15/16 72.5 1.29 1.59
RTN 160115P00075000 P 01/15/16 75.0 1.62 1.84
RTN 160115P00077500 P 01/15/16 77.5 1.91 2.10
RTN 160115P00080000 P 01/15/16 80.0 2.21 2.42
RTN 160115P00082500 P 01/15/16 82.5 2.59 2.82
RTN 160115P00085000 P 01/15/16 85.0 3.05 3.25
RTN 160115P00087500 P 01/15/16 87.5 3.45 3.80
RTN 160115P00090000 P 01/15/16 90.0 4.05 4.40
RTN 160115P00092500 P 01/15/16 92.5 4.75 5.10
RTN 160115P00095000 P 01/15/16 95.0 5.60 5.80
RTN 160115P00097500 P 01/15/16 97.5 6.45 6.75
RTN 160115P00100000 P 01/15/16 100.0 7.45 7.70
RTN 160115P00105000 P 01/15/16 105.0 9.80 10.05
RTN 160115P00110000 P 01/15/16 110.0 12.60 12.90
RTN 160115P00115000 P 01/15/16 115.0 15.80 16.20
RTN 160115P00120000 P 01/15/16 120.0 19.45 19.90
RTN 160115P00125000 P 01/15/16 125.0 22.15 26.00
RTN 160115P00130000 P 01/15/16 130.0 26.45 30.30
RTN 160115P00135000 P 01/15/16 135.0 30.90 34.75
RTN 160115P00140000 P 01/15/16 140.0 35.30 39.35
RTN 160115P00145000 P 01/15/16 145.0 39.90 44.25
RTN 170120C00050000 C 01/20/17 50.0 53.30 57.80
RTN 170120C00055000 C 01/20/17 55.0 48.50 52.80
RTN 170120C00060000 C 01/20/17 60.0 43.50 47.75
RTN 170120C00065000 C 01/20/17 65.0 38.60 42.65
RTN 170120C00070000 C 01/20/17 70.0 33.90 38.15
RTN 170120C00075000 C 01/20/17 75.0 29.70 33.70
RTN 170120C00080000 C 01/20/17 80.0 25.45 29.50
RTN 170120C00085000 C 01/20/17 85.0 21.75 25.75
RTN 170120C00087500 C 01/20/17 87.5 20.05 24.00
RTN 170120C00090000 C 01/20/17 90.0 19.75 20.70
RTN 170120C00092500 C 01/20/17 92.5 18.15 19.10
RTN 170120C00095000 C 01/20/17 95.0 16.55 17.55
RTN 170120C00097500 C 01/20/17 97.5 15.10 16.00
RTN 170120C00100000 C 01/20/17 100.0 13.80 14.60
RTN 170120C00105000 C 01/20/17 105.0 11.30 12.10
RTN 170120C00110000 C 01/20/17 110.0 9.15 9.95
RTN 170120C00115000 C 01/20/17 115.0 7.30 8.15
RTN 170120C00120000 C 01/20/17 120.0 5.75 6.60
RTN 170120C00125000 C 01/20/17 125.0 4.50 5.35
RTN 170120C00130000 C 01/20/17 130.0 3.50 4.30
RTN 170120C00135000 C 01/20/17 135.0 2.66 3.45
RTN 170120C00140000 C 01/20/17 140.0 2.04 2.79
RTN 170120C00145000 C 01/20/17 145.0 1.57 2.23
RTN 170120P00050000 P 01/20/17 50.0 0.97 1.42
RTN 170120P00055000 P 01/20/17 55.0 1.28 1.77
RTN 170120P00060000 P 01/20/17 60.0 1.67 2.22
RTN 170120P00065000 P 01/20/17 65.0 2.19 2.79
RTN 170120P00070000 P 01/20/17 70.0 2.85 3.40
RTN 170120P00075000 P 01/20/17 75.0 3.70 4.35
RTN 170120P00080000 P 01/20/17 80.0 4.75 5.45
RTN 170120P00085000 P 01/20/17 85.0 6.05 6.80
RTN 170120P00087500 P 01/20/17 87.5 6.80 7.55
RTN 170120P00090000 P 01/20/17 90.0 7.60 8.40
RTN 170120P00092500 P 01/20/17 92.5 8.50 9.30
RTN 170120P00095000 P 01/20/17 95.0 9.45 10.25
RTN 170120P00097500 P 01/20/17 97.5 10.50 11.35
RTN 170120P00100000 P 01/20/17 100.0 11.60 12.45
RTN 170120P00105000 P 01/20/17 105.0 14.20 14.90
RTN 170120P00110000 P 01/20/17 110.0 16.90 17.80
RTN 170120P00115000 P 01/20/17 115.0 19.95 20.95
RTN 170120P00120000 P 01/20/17 120.0 23.40 24.35
RTN 170120P00125000 P 01/20/17 125.0 27.05 28.00
RTN 170120P00130000 P 01/20/17 130.0 29.25 33.50
RTN 170120P00135000 P 01/20/17 135.0 33.25 37.60
RTN 170120P00140000 P 01/20/17 140.0 37.70 41.85
RTN 170120P00145000 P 01/20/17 145.0 42.10 46.10

OPRA data is delayed 15 minutes.