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 Sep 30 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RTN 141018C00075000 C 10/18/14 75.0 25.45 27.45
RTN 141018C00080000 C 10/18/14 80.0 20.50 22.50
RTN 141018C00085000 C 10/18/14 85.0 15.70 17.50
RTN 141018C00087500 C 10/18/14 87.5 13.20 15.00
RTN 141018C00090000 C 10/18/14 90.0 10.70 12.50
RTN 141018C00092500 C 10/18/14 92.5 8.65 9.70
RTN 141018C00095000 C 10/18/14 95.0 6.45 7.25
RTN 141018C00097500 C 10/18/14 97.5 4.40 4.90
RTN 141018C00100000 C 10/18/14 100.0 2.42 2.51
RTN 141018C00105000 C 10/18/14 105.0 0.29 0.32
RTN 141018C00110000 C 10/18/14 110.0 0.01 0.06
RTN 141018C00115000 C 10/18/14 115.0 0.00 0.04
RTN 141018C00120000 C 10/18/14 120.0 0.00 0.03
RTN 141018C00125000 C 10/18/14 125.0 0.00 0.03
RTN 141018P00075000 P 10/18/14 75.0 0.00 0.02
RTN 141018P00080000 P 10/18/14 80.0 0.03 0.05
RTN 141018P00085000 P 10/18/14 85.0 0.06 0.08
RTN 141018P00087500 P 10/18/14 87.5 0.02 0.11
RTN 141018P00090000 P 10/18/14 90.0 0.07 0.11
RTN 141018P00092500 P 10/18/14 92.5 0.10 0.15
RTN 141018P00095000 P 10/18/14 95.0 0.14 0.20
RTN 141018P00097500 P 10/18/14 97.5 0.29 0.36
RTN 141018P00100000 P 10/18/14 100.0 0.79 0.84
RTN 141018P00105000 P 10/18/14 105.0 3.30 3.75
RTN 141018P00110000 P 10/18/14 110.0 7.60 9.00
RTN 141018P00115000 P 10/18/14 115.0 12.50 14.40
RTN 141018P00120000 P 10/18/14 120.0 16.20 19.45
RTN 141018P00125000 P 10/18/14 125.0 22.10 24.40
RTN 141122C00055000 C 11/22/14 55.0 45.40 48.00
RTN 141122C00060000 C 11/22/14 60.0 40.05 43.00
RTN 141122C00065000 C 11/22/14 65.0 34.95 37.65
RTN 141122C00070000 C 11/22/14 70.0 30.75 32.55
RTN 141122C00075000 C 11/22/14 75.0 25.80 27.60
RTN 141122C00080000 C 11/22/14 80.0 20.85 22.60
RTN 141122C00082500 C 11/22/14 82.5 18.35 20.15
RTN 141122C00085000 C 11/22/14 85.0 15.95 17.70
RTN 141122C00087500 C 11/22/14 87.5 13.55 15.25
RTN 141122C00090000 C 11/22/14 90.0 11.20 12.80
RTN 141122C00092500 C 11/22/14 92.5 9.20 10.40
RTN 141122C00095000 C 11/22/14 95.0 7.35 7.75
RTN 141122C00097500 C 11/22/14 97.5 5.35 5.70
RTN 141122C00100000 C 11/22/14 100.0 3.55 3.75
RTN 141122C00105000 C 11/22/14 105.0 1.23 1.29
RTN 141122C00110000 C 11/22/14 110.0 0.28 0.34
RTN 141122C00115000 C 11/22/14 115.0 0.03 0.11
RTN 141122C00120000 C 11/22/14 120.0 0.00 0.07
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 0.00 0.04
RTN 141122P00060000 P 11/22/14 60.0 0.03 0.05
RTN 141122P00065000 P 11/22/14 65.0 0.05 0.07
RTN 141122P00070000 P 11/22/14 70.0 0.05 0.10
RTN 141122P00075000 P 11/22/14 75.0 0.08 0.13
RTN 141122P00080000 P 11/22/14 80.0 0.11 0.22
RTN 141122P00082500 P 11/22/14 82.5 0.15 0.22
RTN 141122P00085000 P 11/22/14 85.0 0.19 0.28
RTN 141122P00087500 P 11/22/14 87.5 0.26 0.28
RTN 141122P00090000 P 11/22/14 90.0 0.32 0.39
RTN 141122P00092500 P 11/22/14 92.5 0.45 0.54
RTN 141122P00095000 P 11/22/14 95.0 0.73 0.78
RTN 141122P00097500 P 11/22/14 97.5 1.13 1.23
RTN 141122P00100000 P 11/22/14 100.0 1.88 1.95
RTN 141122P00105000 P 11/22/14 105.0 4.40 4.60
RTN 141122P00110000 P 11/22/14 110.0 7.90 9.30
RTN 141122P00115000 P 11/22/14 115.0 12.60 14.35
RTN 141122P00120000 P 11/22/14 120.0 17.00 20.10
RTN 141122P00125000 P 11/22/14 125.0 21.65 25.05
RTN 141122P00130000 P 11/22/14 130.0 26.65 29.95
RTN 141122P00135000 P 11/22/14 135.0 31.20 34.40
RTN 150117C00030000 C 01/17/15 30.0 69.55 73.85
RTN 150117C00035000 C 01/17/15 35.0 64.65 68.75
RTN 150117C00040000 C 01/17/15 40.0 60.00 63.50
RTN 150117C00045000 C 01/17/15 45.0 55.50 57.65
RTN 150117C00047500 C 01/17/15 47.5 52.45 55.85
RTN 150117C00050000 C 01/17/15 50.0 49.90 53.35
RTN 150117C00052500 C 01/17/15 52.5 47.40 50.00
RTN 150117C00055000 C 01/17/15 55.0 45.55 47.55
RTN 150117C00057500 C 01/17/15 57.5 43.05 45.15
RTN 150117C00060000 C 01/17/15 60.0 40.65 42.65
RTN 150117C00062500 C 01/17/15 62.5 38.10 40.05
RTN 150117C00065000 C 01/17/15 65.0 35.60 37.55
RTN 150117C00067500 C 01/17/15 67.5 33.15 35.15
RTN 150117C00070000 C 01/17/15 70.0 30.65 32.65
RTN 150117C00072500 C 01/17/15 72.5 28.15 30.10
RTN 150117C00075000 C 01/17/15 75.0 25.70 27.70
RTN 150117C00077500 C 01/17/15 77.5 23.30 25.20
RTN 150117C00080000 C 01/17/15 80.0 20.85 22.75
RTN 150117C00082500 C 01/17/15 82.5 18.75 20.30
RTN 150117C00085000 C 01/17/15 85.0 16.40 17.90
RTN 150117C00087500 C 01/17/15 87.5 14.05 15.50
RTN 150117C00090000 C 01/17/15 90.0 11.90 13.15
RTN 150117C00092500 C 01/17/15 92.5 9.80 10.65
RTN 150117C00095000 C 01/17/15 95.0 7.90 8.50
RTN 150117C00097500 C 01/17/15 97.5 6.20 6.40
RTN 150117C00100000 C 01/17/15 100.0 4.60 4.70
RTN 150117C00105000 C 01/17/15 105.0 2.13 2.20
RTN 150117C00110000 C 01/17/15 110.0 0.80 0.89
RTN 150117C00115000 C 01/17/15 115.0 0.21 0.33
RTN 150117C00120000 C 01/17/15 120.0 0.06 0.13
RTN 150117C00125000 C 01/17/15 125.0 0.01 0.08
RTN 150117C00130000 C 01/17/15 130.0 0.01 0.06
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 0.04
RTN 150117P00045000 P 01/17/15 45.0 0.01 0.05
RTN 150117P00047500 P 01/17/15 47.5 0.02 0.06
RTN 150117P00050000 P 01/17/15 50.0 0.02 0.07
RTN 150117P00052500 P 01/17/15 52.5 0.03 0.08
RTN 150117P00055000 P 01/17/15 55.0 0.04 0.09
RTN 150117P00057500 P 01/17/15 57.5 0.05 0.11
RTN 150117P00060000 P 01/17/15 60.0 0.07 0.13
RTN 150117P00062500 P 01/17/15 62.5 0.08 0.14
RTN 150117P00065000 P 01/17/15 65.0 0.08 0.16
RTN 150117P00067500 P 01/17/15 67.5 0.11 0.21
RTN 150117P00070000 P 01/17/15 70.0 0.12 0.27
RTN 150117P00072500 P 01/17/15 72.5 0.16 0.29
RTN 150117P00075000 P 01/17/15 75.0 0.20 0.31
RTN 150117P00077500 P 01/17/15 77.5 0.25 0.36
RTN 150117P00080000 P 01/17/15 80.0 0.29 0.43
RTN 150117P00082500 P 01/17/15 82.5 0.38 0.51
RTN 150117P00085000 P 01/17/15 85.0 0.50 0.62
RTN 150117P00087500 P 01/17/15 87.5 0.64 0.75
RTN 150117P00090000 P 01/17/15 90.0 0.86 0.96
RTN 150117P00092500 P 01/17/15 92.5 1.17 1.27
RTN 150117P00095000 P 01/17/15 95.0 1.62 1.73
RTN 150117P00097500 P 01/17/15 97.5 2.34 2.40
RTN 150117P00100000 P 01/17/15 100.0 3.25 3.35
RTN 150117P00105000 P 01/17/15 105.0 5.80 6.00
RTN 150117P00110000 P 01/17/15 110.0 9.40 9.75
RTN 150117P00115000 P 01/17/15 115.0 13.35 14.55
RTN 150117P00120000 P 01/17/15 120.0 18.20 19.30
RTN 150117P00125000 P 01/17/15 125.0 23.10 24.30
RTN 150117P00130000 P 01/17/15 130.0 28.00 30.05
RTN 150220C00047500 C 02/20/15 47.5 52.40 55.90
RTN 150220C00050000 C 02/20/15 50.0 49.90 53.15
RTN 150220C00055000 C 02/20/15 55.0 44.95 48.10
RTN 150220C00060000 C 02/20/15 60.0 39.95 43.15
RTN 150220C00065000 C 02/20/15 65.0 35.35 37.75
RTN 150220C00070000 C 02/20/15 70.0 30.65 32.70
RTN 150220C00075000 C 02/20/15 75.0 25.20 28.15
RTN 150220C00080000 C 02/20/15 80.0 21.25 22.80
RTN 150220C00082500 C 02/20/15 82.5 18.85 20.40
RTN 150220C00085000 C 02/20/15 85.0 16.50 18.00
RTN 150220C00087500 C 02/20/15 87.5 14.25 15.70
RTN 150220C00090000 C 02/20/15 90.0 12.15 13.40
RTN 150220C00092500 C 02/20/15 92.5 10.15 11.00
RTN 150220C00095000 C 02/20/15 95.0 8.55 8.70
RTN 150220C00097500 C 02/20/15 97.5 6.75 6.95
RTN 150220C00100000 C 02/20/15 100.0 5.15 5.30
RTN 150220C00105000 C 02/20/15 105.0 2.74 2.88
RTN 150220C00110000 C 02/20/15 110.0 1.26 1.34
RTN 150220C00115000 C 02/20/15 115.0 0.49 0.60
RTN 150220C00120000 C 02/20/15 120.0 0.15 0.26
RTN 150220C00125000 C 02/20/15 125.0 0.06 0.13
RTN 150220C00130000 C 02/20/15 130.0 0.02 0.08
RTN 150220P00047500 P 02/20/15 47.5 0.03 0.09
RTN 150220P00050000 P 02/20/15 50.0 0.05 0.10
RTN 150220P00055000 P 02/20/15 55.0 0.07 0.13
RTN 150220P00060000 P 02/20/15 60.0 0.08 0.16
RTN 150220P00065000 P 02/20/15 65.0 0.11 0.24
RTN 150220P00070000 P 02/20/15 70.0 0.18 0.32
RTN 150220P00075000 P 02/20/15 75.0 0.28 0.44
RTN 150220P00080000 P 02/20/15 80.0 0.43 0.60
RTN 150220P00082500 P 02/20/15 82.5 0.55 0.70
RTN 150220P00085000 P 02/20/15 85.0 0.70 0.83
RTN 150220P00087500 P 02/20/15 87.5 0.93 1.03
RTN 150220P00090000 P 02/20/15 90.0 1.23 1.31
RTN 150220P00092500 P 02/20/15 92.5 1.67 1.73
RTN 150220P00095000 P 02/20/15 95.0 2.23 2.29
RTN 150220P00097500 P 02/20/15 97.5 2.94 3.05
RTN 150220P00100000 P 02/20/15 100.0 3.85 4.00
RTN 150220P00105000 P 02/20/15 105.0 6.45 6.60
RTN 150220P00110000 P 02/20/15 110.0 10.00 10.20
RTN 150220P00115000 P 02/20/15 115.0 13.65 15.05
RTN 150220P00120000 P 02/20/15 120.0 18.15 20.50
RTN 150220P00125000 P 02/20/15 125.0 22.95 25.70
RTN 150220P00130000 P 02/20/15 130.0 27.90 30.10
RTN 150515C00080000 C 05/15/15 80.0 21.05 23.05
RTN 150515C00085000 C 05/15/15 85.0 16.65 18.40
RTN 150515C00090000 C 05/15/15 90.0 12.75 14.10
RTN 150515C00095000 C 05/15/15 95.0 9.60 9.80
RTN 150515C00097500 C 05/15/15 97.5 7.90 8.10
RTN 150515C00100000 C 05/15/15 100.0 6.40 6.60
RTN 150515C00105000 C 05/15/15 105.0 4.00 4.15
RTN 150515C00110000 C 05/15/15 110.0 2.31 2.44
RTN 150515C00115000 C 05/15/15 115.0 1.23 1.37
RTN 150515C00120000 C 05/15/15 120.0 0.63 0.75
RTN 150515C00125000 C 05/15/15 125.0 0.27 0.41
RTN 150515C00130000 C 05/15/15 130.0 0.12 0.23
RTN 150515C00135000 C 05/15/15 135.0 0.06 0.15
RTN 150515C00140000 C 05/15/15 140.0 0.03 0.10
RTN 150515C00145000 C 05/15/15 145.0 0.02 0.09
RTN 150515P00080000 P 05/15/15 80.0 0.93 1.06
RTN 150515P00085000 P 05/15/15 85.0 1.46 1.59
RTN 150515P00090000 P 05/15/15 90.0 2.30 2.47
RTN 150515P00095000 P 05/15/15 95.0 3.60 3.80
RTN 150515P00097500 P 05/15/15 97.5 4.45 4.70
RTN 150515P00100000 P 05/15/15 100.0 5.50 5.75
RTN 150515P00105000 P 05/15/15 105.0 8.10 8.40
RTN 150515P00110000 P 05/15/15 110.0 11.45 11.75
RTN 150515P00115000 P 05/15/15 115.0 15.35 15.70
RTN 150515P00120000 P 05/15/15 120.0 19.20 20.95
RTN 150515P00125000 P 05/15/15 125.0 23.75 25.85
RTN 150515P00130000 P 05/15/15 130.0 28.55 30.65
RTN 150515P00135000 P 05/15/15 135.0 33.45 35.60
RTN 150515P00140000 P 05/15/15 140.0 38.45 40.55
RTN 150515P00145000 P 05/15/15 145.0 43.50 46.15
RTN 160115C00040000 C 01/15/16 40.0 59.90 63.70
RTN 160115C00045000 C 01/15/16 45.0 54.90 58.75
RTN 160115C00047500 C 01/15/16 47.5 52.40 56.20
RTN 160115C00050000 C 01/15/16 50.0 49.90 53.70
RTN 160115C00055000 C 01/15/16 55.0 44.95 48.60
RTN 160115C00060000 C 01/15/16 60.0 39.95 43.35
RTN 160115C00065000 C 01/15/16 65.0 35.05 38.45
RTN 160115C00067500 C 01/15/16 67.5 32.65 36.05
RTN 160115C00070000 C 01/15/16 70.0 30.25 33.55
RTN 160115C00072500 C 01/15/16 72.5 27.90 31.30
RTN 160115C00075000 C 01/15/16 75.0 25.60 29.05
RTN 160115C00077500 C 01/15/16 77.5 24.00 25.95
RTN 160115C00080000 C 01/15/16 80.0 21.85 23.90
RTN 160115C00082500 C 01/15/16 82.5 19.95 21.65
RTN 160115C00085000 C 01/15/16 85.0 18.65 19.55
RTN 160115C00087500 C 01/15/16 87.5 16.05 18.00
RTN 160115C00090000 C 01/15/16 90.0 15.05 15.75
RTN 160115C00092500 C 01/15/16 92.5 13.45 13.80
RTN 160115C00095000 C 01/15/16 95.0 11.85 12.20
RTN 160115C00097500 C 01/15/16 97.5 10.40 10.70
RTN 160115C00100000 C 01/15/16 100.0 9.05 9.35
RTN 160115C00105000 C 01/15/16 105.0 6.70 7.05
RTN 160115C00110000 C 01/15/16 110.0 4.95 5.20
RTN 160115C00115000 C 01/15/16 115.0 3.55 3.70
RTN 160115C00120000 C 01/15/16 120.0 2.44 2.66
RTN 160115C00125000 C 01/15/16 125.0 1.67 1.89
RTN 160115C00130000 C 01/15/16 130.0 1.13 1.34
RTN 160115C00135000 C 01/15/16 135.0 0.75 0.94
RTN 160115C00140000 C 01/15/16 140.0 0.52 0.68
RTN 160115C00145000 C 01/15/16 145.0 0.33 0.50
RTN 160115P00040000 P 01/15/16 40.0 0.18 0.33
RTN 160115P00045000 P 01/15/16 45.0 0.20 0.42
RTN 160115P00047500 P 01/15/16 47.5 0.25 0.48
RTN 160115P00050000 P 01/15/16 50.0 0.32 0.54
RTN 160115P00055000 P 01/15/16 55.0 0.48 0.70
RTN 160115P00060000 P 01/15/16 60.0 0.70 0.89
RTN 160115P00065000 P 01/15/16 65.0 1.01 1.17
RTN 160115P00067500 P 01/15/16 67.5 1.20 1.37
RTN 160115P00070000 P 01/15/16 70.0 1.43 1.60
RTN 160115P00072500 P 01/15/16 72.5 1.74 1.88
RTN 160115P00075000 P 01/15/16 75.0 2.07 2.20
RTN 160115P00077500 P 01/15/16 77.5 2.45 2.57
RTN 160115P00080000 P 01/15/16 80.0 2.87 3.05
RTN 160115P00082500 P 01/15/16 82.5 3.35 3.55
RTN 160115P00085000 P 01/15/16 85.0 3.95 4.10
RTN 160115P00087500 P 01/15/16 87.5 4.50 4.80
RTN 160115P00090000 P 01/15/16 90.0 5.30 5.55
RTN 160115P00092500 P 01/15/16 92.5 6.15 6.45
RTN 160115P00095000 P 01/15/16 95.0 7.10 7.40
RTN 160115P00097500 P 01/15/16 97.5 8.15 8.45
RTN 160115P00100000 P 01/15/16 100.0 9.45 9.65
RTN 160115P00105000 P 01/15/16 105.0 12.05 12.40
RTN 160115P00110000 P 01/15/16 110.0 15.25 15.65
RTN 160115P00115000 P 01/15/16 115.0 18.85 19.20
RTN 160115P00120000 P 01/15/16 120.0 22.10 24.85
RTN 160115P00125000 P 01/15/16 125.0 26.15 29.05
RTN 160115P00130000 P 01/15/16 130.0 30.60 33.45
RTN 160115P00135000 P 01/15/16 135.0 34.50 37.65
RTN 160115P00140000 P 01/15/16 140.0 38.95 42.65
RTN 160115P00145000 P 01/15/16 145.0 44.00 47.40

OPRA data is delayed 15 minutes.