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 12 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RTN 140920C00075000 C 09/20/14 75.0 23.70 26.00
RTN 140920C00080000 C 09/20/14 80.0 19.80 21.15
RTN 140920C00085000 C 09/20/14 85.0 14.95 15.90
RTN 140920C00087500 C 09/20/14 87.5 12.65 13.40
RTN 140920C00090000 C 09/20/14 90.0 10.20 10.90
RTN 140920C00092500 C 09/20/14 92.5 7.80 8.40
RTN 140920C00095000 C 09/20/14 95.0 5.30 5.95
RTN 140920C00097500 C 09/20/14 97.5 2.94 3.45
RTN 140920C00100000 C 09/20/14 100.0 1.25 1.30
RTN 140920C00105000 C 09/20/14 105.0 0.00 0.05
RTN 140920C00110000 C 09/20/14 110.0 0.00 0.03
RTN 140920C00115000 C 09/20/14 115.0 0.00 0.03
RTN 140920C00120000 C 09/20/14 120.0 0.00 0.02
RTN 140920C00125000 C 09/20/14 125.0 0.00 0.02
RTN 140920C00130000 C 09/20/14 130.0 0.00 0.02
RTN 140920P00075000 P 09/20/14 75.0 0.00 0.01
RTN 140920P00080000 P 09/20/14 80.0 0.00 0.02
RTN 140920P00085000 P 09/20/14 85.0 0.00 0.04
RTN 140920P00087500 P 09/20/14 87.5 0.01 0.05
RTN 140920P00090000 P 09/20/14 90.0 0.02 0.03
RTN 140920P00092500 P 09/20/14 92.5 0.02 0.05
RTN 140920P00095000 P 09/20/14 95.0 0.04 0.09
RTN 140920P00097500 P 09/20/14 97.5 0.09 0.13
RTN 140920P00100000 P 09/20/14 100.0 0.45 0.51
RTN 140920P00105000 P 09/20/14 105.0 4.15 4.75
RTN 140920P00110000 P 09/20/14 110.0 9.00 9.75
RTN 140920P00115000 P 09/20/14 115.0 13.55 14.90
RTN 140920P00120000 P 09/20/14 120.0 17.75 20.30
RTN 140920P00125000 P 09/20/14 125.0 22.60 25.85
RTN 140920P00130000 P 09/20/14 130.0 27.85 30.30
RTN 141018C00075000 C 10/18/14 75.0 23.80 27.30
RTN 141018C00080000 C 10/18/14 80.0 18.95 22.15
RTN 141018C00085000 C 10/18/14 85.0 15.15 15.90
RTN 141018C00087500 C 10/18/14 87.5 12.65 13.50
RTN 141018C00090000 C 10/18/14 90.0 10.15 10.95
RTN 141018C00092500 C 10/18/14 92.5 7.85 8.50
RTN 141018C00095000 C 10/18/14 95.0 5.50 6.10
RTN 141018C00097500 C 10/18/14 97.5 3.35 3.85
RTN 141018C00100000 C 10/18/14 100.0 1.98 2.02
RTN 141018C00105000 C 10/18/14 105.0 0.29 0.34
RTN 141018C00110000 C 10/18/14 110.0 0.01 0.08
RTN 141018C00115000 C 10/18/14 115.0 0.00 0.05
RTN 141018C00120000 C 10/18/14 120.0 0.00 0.04
RTN 141018C00125000 C 10/18/14 125.0 0.00 0.03
RTN 141018P00075000 P 10/18/14 75.0 0.03 0.04
RTN 141018P00080000 P 10/18/14 80.0 0.03 0.11
RTN 141018P00085000 P 10/18/14 85.0 0.06 0.16
RTN 141018P00087500 P 10/18/14 87.5 0.09 0.19
RTN 141018P00090000 P 10/18/14 90.0 0.14 0.22
RTN 141018P00092500 P 10/18/14 92.5 0.21 0.31
RTN 141018P00095000 P 10/18/14 95.0 0.44 0.49
RTN 141018P00097500 P 10/18/14 97.5 0.85 0.91
RTN 141018P00100000 P 10/18/14 100.0 1.69 1.74
RTN 141018P00105000 P 10/18/14 105.0 4.95 5.35
RTN 141018P00110000 P 10/18/14 110.0 9.40 10.30
RTN 141018P00115000 P 10/18/14 115.0 14.70 15.25
RTN 141018P00120000 P 10/18/14 120.0 18.30 20.25
RTN 141018P00125000 P 10/18/14 125.0 23.15 25.25
RTN 141122C00055000 C 11/22/14 55.0 43.75 47.45
RTN 141122C00060000 C 11/22/14 60.0 38.85 42.30
RTN 141122C00065000 C 11/22/14 65.0 33.75 37.45
RTN 141122C00070000 C 11/22/14 70.0 29.65 31.30
RTN 141122C00075000 C 11/22/14 75.0 25.25 26.05
RTN 141122C00080000 C 11/22/14 80.0 20.20 21.00
RTN 141122C00082500 C 11/22/14 82.5 17.70 18.50
RTN 141122C00085000 C 11/22/14 85.0 15.25 16.00
RTN 141122C00087500 C 11/22/14 87.5 12.75 13.50
RTN 141122C00090000 C 11/22/14 90.0 10.45 11.05
RTN 141122C00092500 C 11/22/14 92.5 8.15 9.05
RTN 141122C00095000 C 11/22/14 95.0 6.00 6.55
RTN 141122C00097500 C 11/22/14 97.5 4.35 4.60
RTN 141122C00100000 C 11/22/14 100.0 2.91 2.98
RTN 141122C00105000 C 11/22/14 105.0 0.94 1.01
RTN 141122C00110000 C 11/22/14 110.0 0.22 0.31
RTN 141122C00115000 C 11/22/14 115.0 0.03 0.13
RTN 141122C00120000 C 11/22/14 120.0 0.01 0.06
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 0.03
RTN 141122P00055000 P 11/22/14 55.0 0.01 0.04
RTN 141122P00060000 P 11/22/14 60.0 0.02 0.06
RTN 141122P00065000 P 11/22/14 65.0 0.04 0.08
RTN 141122P00070000 P 11/22/14 70.0 0.06 0.10
RTN 141122P00075000 P 11/22/14 75.0 0.10 0.17
RTN 141122P00080000 P 11/22/14 80.0 0.12 0.21
RTN 141122P00082500 P 11/22/14 82.5 0.17 0.27
RTN 141122P00085000 P 11/22/14 85.0 0.23 0.33
RTN 141122P00087500 P 11/22/14 87.5 0.32 0.42
RTN 141122P00090000 P 11/22/14 90.0 0.47 0.60
RTN 141122P00092500 P 11/22/14 92.5 0.73 0.79
RTN 141122P00095000 P 11/22/14 95.0 1.11 1.17
RTN 141122P00097500 P 11/22/14 97.5 1.72 1.83
RTN 141122P00100000 P 11/22/14 100.0 2.65 2.73
RTN 141122P00105000 P 11/22/14 105.0 5.65 5.85
RTN 141122P00110000 P 11/22/14 110.0 9.60 10.55
RTN 141122P00115000 P 11/22/14 115.0 14.15 15.50
RTN 141122P00120000 P 11/22/14 120.0 19.05 20.45
RTN 141122P00125000 P 11/22/14 125.0 23.15 26.55
RTN 141122P00130000 P 11/22/14 130.0 28.10 31.85
RTN 141122P00135000 P 11/22/14 135.0 34.00 36.20
RTN 150117C00030000 C 01/17/15 30.0 68.75 72.55
RTN 150117C00035000 C 01/17/15 35.0 63.80 67.55
RTN 150117C00040000 C 01/17/15 40.0 58.75 62.40
RTN 150117C00045000 C 01/17/15 45.0 53.75 57.30
RTN 150117C00047500 C 01/17/15 47.5 51.25 54.90
RTN 150117C00050000 C 01/17/15 50.0 48.80 52.30
RTN 150117C00052500 C 01/17/15 52.5 46.30 49.80
RTN 150117C00055000 C 01/17/15 55.0 43.85 47.30
RTN 150117C00057500 C 01/17/15 57.5 41.30 44.80
RTN 150117C00060000 C 01/17/15 60.0 38.80 42.45
RTN 150117C00062500 C 01/17/15 62.5 36.30 40.05
RTN 150117C00065000 C 01/17/15 65.0 34.20 36.60
RTN 150117C00067500 C 01/17/15 67.5 31.70 34.25
RTN 150117C00070000 C 01/17/15 70.0 29.20 31.70
RTN 150117C00072500 C 01/17/15 72.5 27.70 28.50
RTN 150117C00075000 C 01/17/15 75.0 25.25 25.90
RTN 150117C00077500 C 01/17/15 77.5 22.70 23.50
RTN 150117C00080000 C 01/17/15 80.0 20.25 20.90
RTN 150117C00082500 C 01/17/15 82.5 17.70 19.15
RTN 150117C00085000 C 01/17/15 85.0 15.30 16.70
RTN 150117C00087500 C 01/17/15 87.5 13.05 13.65
RTN 150117C00090000 C 01/17/15 90.0 10.80 11.45
RTN 150117C00092500 C 01/17/15 92.5 8.70 9.45
RTN 150117C00095000 C 01/17/15 95.0 7.10 7.25
RTN 150117C00097500 C 01/17/15 97.5 5.35 5.50
RTN 150117C00100000 C 01/17/15 100.0 3.85 4.00
RTN 150117C00105000 C 01/17/15 105.0 1.78 1.86
RTN 150117C00110000 C 01/17/15 110.0 0.62 0.75
RTN 150117C00115000 C 01/17/15 115.0 0.22 0.30
RTN 150117C00120000 C 01/17/15 120.0 0.05 0.14
RTN 150117C00125000 C 01/17/15 125.0 0.03 0.09
RTN 150117C00130000 C 01/17/15 130.0 0.00 0.07
RTN 150117P00030000 P 01/17/15 30.0 0.00 0.02
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 0.01 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 0.04 0.09
RTN 150117P00055000 P 01/17/15 55.0 0.05 0.10
RTN 150117P00057500 P 01/17/15 57.5 0.06 0.12
RTN 150117P00060000 P 01/17/15 60.0 0.07 0.12
RTN 150117P00062500 P 01/17/15 62.5 0.07 0.15
RTN 150117P00065000 P 01/17/15 65.0 0.08 0.18
RTN 150117P00067500 P 01/17/15 67.5 0.13 0.23
RTN 150117P00070000 P 01/17/15 70.0 0.16 0.26
RTN 150117P00072500 P 01/17/15 72.5 0.19 0.26
RTN 150117P00075000 P 01/17/15 75.0 0.24 0.32
RTN 150117P00077500 P 01/17/15 77.5 0.31 0.41
RTN 150117P00080000 P 01/17/15 80.0 0.38 0.48
RTN 150117P00082500 P 01/17/15 82.5 0.48 0.62
RTN 150117P00085000 P 01/17/15 85.0 0.64 0.73
RTN 150117P00087500 P 01/17/15 87.5 0.85 0.95
RTN 150117P00090000 P 01/17/15 90.0 1.16 1.22
RTN 150117P00092500 P 01/17/15 92.5 1.58 1.66
RTN 150117P00095000 P 01/17/15 95.0 2.17 2.26
RTN 150117P00097500 P 01/17/15 97.5 2.97 3.10
RTN 150117P00100000 P 01/17/15 100.0 4.00 4.15
RTN 150117P00105000 P 01/17/15 105.0 6.95 7.15
RTN 150117P00110000 P 01/17/15 110.0 10.50 11.50
RTN 150117P00115000 P 01/17/15 115.0 14.75 16.20
RTN 150117P00120000 P 01/17/15 120.0 19.60 21.10
RTN 150117P00125000 P 01/17/15 125.0 25.15 26.15
RTN 150117P00130000 P 01/17/15 130.0 30.20 30.90
RTN 150220C00047500 C 02/20/15 47.5 51.25 55.00
RTN 150220C00050000 C 02/20/15 50.0 48.75 52.45
RTN 150220C00055000 C 02/20/15 55.0 43.75 47.45
RTN 150220C00060000 C 02/20/15 60.0 38.80 42.60
RTN 150220C00065000 C 02/20/15 65.0 33.80 37.50
RTN 150220C00070000 C 02/20/15 70.0 29.20 31.20
RTN 150220C00075000 C 02/20/15 75.0 25.10 25.95
RTN 150220C00080000 C 02/20/15 80.0 19.15 21.90
RTN 150220C00082500 C 02/20/15 82.5 16.90 19.35
RTN 150220C00085000 C 02/20/15 85.0 15.55 16.15
RTN 150220C00087500 C 02/20/15 87.5 13.20 13.85
RTN 150220C00090000 C 02/20/15 90.0 11.10 11.70
RTN 150220C00092500 C 02/20/15 92.5 9.15 9.65
RTN 150220C00095000 C 02/20/15 95.0 7.55 7.80
RTN 150220C00097500 C 02/20/15 97.5 5.90 6.10
RTN 150220C00100000 C 02/20/15 100.0 4.50 4.65
RTN 150220C00105000 C 02/20/15 105.0 2.34 2.45
RTN 150220C00110000 C 02/20/15 110.0 1.04 1.17
RTN 150220C00115000 C 02/20/15 115.0 0.40 0.53
RTN 150220C00120000 C 02/20/15 120.0 0.16 0.26
RTN 150220C00125000 C 02/20/15 125.0 0.05 0.14
RTN 150220C00130000 C 02/20/15 130.0 0.02 0.09
RTN 150220P00047500 P 02/20/15 47.5 0.04 0.09
RTN 150220P00050000 P 02/20/15 50.0 0.05 0.11
RTN 150220P00055000 P 02/20/15 55.0 0.06 0.14
RTN 150220P00060000 P 02/20/15 60.0 0.09 0.19
RTN 150220P00065000 P 02/20/15 65.0 0.14 0.26
RTN 150220P00070000 P 02/20/15 70.0 0.22 0.28
RTN 150220P00075000 P 02/20/15 75.0 0.34 0.47
RTN 150220P00080000 P 02/20/15 80.0 0.55 0.61
RTN 150220P00082500 P 02/20/15 82.5 0.71 0.84
RTN 150220P00085000 P 02/20/15 85.0 0.92 1.05
RTN 150220P00087500 P 02/20/15 87.5 1.21 1.31
RTN 150220P00090000 P 02/20/15 90.0 1.59 1.71
RTN 150220P00092500 P 02/20/15 92.5 2.10 2.22
RTN 150220P00095000 P 02/20/15 95.0 2.77 2.91
RTN 150220P00097500 P 02/20/15 97.5 3.60 3.80
RTN 150220P00100000 P 02/20/15 100.0 4.70 4.90
RTN 150220P00105000 P 02/20/15 105.0 7.55 7.75
RTN 150220P00110000 P 02/20/15 110.0 11.30 11.50
RTN 150220P00115000 P 02/20/15 115.0 14.95 16.40
RTN 150220P00120000 P 02/20/15 120.0 19.90 22.05
RTN 150220P00125000 P 02/20/15 125.0 25.15 26.55
RTN 150220P00130000 P 02/20/15 130.0 29.60 31.10
RTN 160115C00040000 C 01/15/16 40.0 58.30 62.85
RTN 160115C00045000 C 01/15/16 45.0 53.35 57.85
RTN 160115C00047500 C 01/15/16 47.5 50.80 55.35
RTN 160115C00050000 C 01/15/16 50.0 48.30 52.85
RTN 160115C00055000 C 01/15/16 55.0 43.35 47.85
RTN 160115C00060000 C 01/15/16 60.0 38.30 42.85
RTN 160115C00065000 C 01/15/16 65.0 33.45 37.85
RTN 160115C00067500 C 01/15/16 67.5 31.85 34.25
RTN 160115C00070000 C 01/15/16 70.0 28.95 32.70
RTN 160115C00072500 C 01/15/16 72.5 27.90 28.75
RTN 160115C00075000 C 01/15/16 75.0 25.45 26.50
RTN 160115C00077500 C 01/15/16 77.5 22.80 25.50
RTN 160115C00080000 C 01/15/16 80.0 20.70 23.20
RTN 160115C00082500 C 01/15/16 82.5 19.00 20.25
RTN 160115C00085000 C 01/15/16 85.0 17.30 18.90
RTN 160115C00087500 C 01/15/16 87.5 15.65 16.30
RTN 160115C00090000 C 01/15/16 90.0 14.00 14.60
RTN 160115C00092500 C 01/15/16 92.5 12.65 12.85
RTN 160115C00095000 C 01/15/16 95.0 11.15 11.35
RTN 160115C00097500 C 01/15/16 97.5 9.75 9.95
RTN 160115C00100000 C 01/15/16 100.0 8.50 8.70
RTN 160115C00105000 C 01/15/16 105.0 6.30 6.50
RTN 160115C00110000 C 01/15/16 110.0 4.60 4.75
RTN 160115C00115000 C 01/15/16 115.0 3.25 3.45
RTN 160115C00120000 C 01/15/16 120.0 2.29 2.47
RTN 160115C00125000 C 01/15/16 125.0 1.60 1.72
RTN 160115C00130000 C 01/15/16 130.0 1.08 1.28
RTN 160115C00135000 C 01/15/16 135.0 0.72 0.94
RTN 160115C00140000 C 01/15/16 140.0 0.48 0.69
RTN 160115C00145000 C 01/15/16 145.0 0.33 0.52
RTN 160115P00040000 P 01/15/16 40.0 0.18 0.28
RTN 160115P00045000 P 01/15/16 45.0 0.23 0.45
RTN 160115P00047500 P 01/15/16 47.5 0.29 0.52
RTN 160115P00050000 P 01/15/16 50.0 0.36 0.59
RTN 160115P00055000 P 01/15/16 55.0 0.53 0.77
RTN 160115P00060000 P 01/15/16 60.0 0.81 1.00
RTN 160115P00065000 P 01/15/16 65.0 1.11 1.25
RTN 160115P00067500 P 01/15/16 67.5 1.32 1.53
RTN 160115P00070000 P 01/15/16 70.0 1.60 1.79
RTN 160115P00072500 P 01/15/16 72.5 1.90 2.08
RTN 160115P00075000 P 01/15/16 75.0 2.25 2.45
RTN 160115P00077500 P 01/15/16 77.5 2.64 2.86
RTN 160115P00080000 P 01/15/16 80.0 3.10 3.35
RTN 160115P00082500 P 01/15/16 82.5 3.70 3.90
RTN 160115P00085000 P 01/15/16 85.0 4.25 4.55
RTN 160115P00087500 P 01/15/16 87.5 5.00 5.30
RTN 160115P00090000 P 01/15/16 90.0 5.80 6.10
RTN 160115P00092500 P 01/15/16 92.5 6.70 7.05
RTN 160115P00095000 P 01/15/16 95.0 7.75 8.05
RTN 160115P00097500 P 01/15/16 97.5 8.90 9.20
RTN 160115P00100000 P 01/15/16 100.0 10.15 10.45
RTN 160115P00105000 P 01/15/16 105.0 13.00 13.35
RTN 160115P00110000 P 01/15/16 110.0 16.15 16.70
RTN 160115P00115000 P 01/15/16 115.0 20.00 20.35
RTN 160115P00120000 P 01/15/16 120.0 23.40 25.05
RTN 160115P00125000 P 01/15/16 125.0 27.65 29.55
RTN 160115P00130000 P 01/15/16 130.0 32.15 34.10
RTN 160115P00135000 P 01/15/16 135.0 36.80 38.75
RTN 160115P00140000 P 01/15/16 140.0 41.50 43.45
RTN 160115P00145000 P 01/15/16 145.0 46.35 48.25

OPRA data is delayed 15 minutes.