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 Oct 21 2014 5:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RTN 141122C00055000 C 11/22/14 55.0 40.75 43.40
RTN 141122C00060000 C 11/22/14 60.0 35.75 38.55
RTN 141122C00065000 C 11/22/14 65.0 30.85 33.65
RTN 141122C00070000 C 11/22/14 70.0 26.55 28.35
RTN 141122C00075000 C 11/22/14 75.0 21.60 23.65
RTN 141122C00080000 C 11/22/14 80.0 16.70 18.45
RTN 141122C00082500 C 11/22/14 82.5 14.25 16.00
RTN 141122C00085000 C 11/22/14 85.0 11.90 13.55
RTN 141122C00087500 C 11/22/14 87.5 9.55 11.15
RTN 141122C00090000 C 11/22/14 90.0 7.30 8.80
RTN 141122C00092500 C 11/22/14 92.5 6.15 6.60
RTN 141122C00095000 C 11/22/14 95.0 4.30 4.55
RTN 141122C00097500 C 11/22/14 97.5 2.68 2.86
RTN 141122C00100000 C 11/22/14 100.0 1.47 1.58
RTN 141122C00105000 C 11/22/14 105.0 0.27 0.37
RTN 141122C00110000 C 11/22/14 110.0 0.02 0.13
RTN 141122C00115000 C 11/22/14 115.0 0.00 0.07
RTN 141122C00120000 C 11/22/14 120.0 0.00 0.05
RTN 141122C00125000 C 11/22/14 125.0 0.00 0.04
RTN 141122C00130000 C 11/22/14 130.0 0.00 0.03
RTN 141122C00135000 C 11/22/14 135.0 0.00 0.03
RTN 141122P00055000 P 11/22/14 55.0 0.00 0.02
RTN 141122P00060000 P 11/22/14 60.0 0.01 0.03
RTN 141122P00065000 P 11/22/14 65.0 0.00 0.03
RTN 141122P00070000 P 11/22/14 70.0 0.03 0.09
RTN 141122P00075000 P 11/22/14 75.0 0.04 0.16
RTN 141122P00080000 P 11/22/14 80.0 0.09 0.24
RTN 141122P00082500 P 11/22/14 82.5 0.16 0.29
RTN 141122P00085000 P 11/22/14 85.0 0.24 0.37
RTN 141122P00087500 P 11/22/14 87.5 0.32 0.45
RTN 141122P00090000 P 11/22/14 90.0 0.48 0.57
RTN 141122P00092500 P 11/22/14 92.5 0.74 0.84
RTN 141122P00095000 P 11/22/14 95.0 1.24 1.34
RTN 141122P00097500 P 11/22/14 97.5 2.08 2.19
RTN 141122P00100000 P 11/22/14 100.0 3.30 3.50
RTN 141122P00105000 P 11/22/14 105.0 7.00 8.50
RTN 141122P00110000 P 11/22/14 110.0 11.70 13.55
RTN 141122P00115000 P 11/22/14 115.0 16.65 19.30
RTN 141122P00120000 P 11/22/14 120.0 21.45 24.30
RTN 141122P00125000 P 11/22/14 125.0 26.45 29.15
RTN 141122P00130000 P 11/22/14 130.0 30.85 34.00
RTN 141122P00135000 P 11/22/14 135.0 36.15 39.30
RTN 141220C00075000 C 12/20/14 75.0 21.05 23.65
RTN 141220C00080000 C 12/20/14 80.0 16.15 18.75
RTN 141220C00085000 C 12/20/14 85.0 11.75 13.95
RTN 141220C00087500 C 12/20/14 87.5 9.55 11.60
RTN 141220C00090000 C 12/20/14 90.0 8.55 9.35
RTN 141220C00092500 C 12/20/14 92.5 6.90 7.25
RTN 141220C00095000 C 12/20/14 95.0 5.10 5.30
RTN 141220C00097500 C 12/20/14 97.5 3.50 3.70
RTN 141220C00100000 C 12/20/14 100.0 2.23 2.38
RTN 141220C00105000 C 12/20/14 105.0 0.80 0.86
RTN 141220C00110000 C 12/20/14 110.0 0.19 0.28
RTN 141220C00115000 C 12/20/14 115.0 0.04 0.13
RTN 141220C00120000 C 12/20/14 120.0 0.00 0.09
RTN 141220C00125000 C 12/20/14 125.0 0.00 0.06
RTN 141220C00130000 C 12/20/14 130.0 0.00 0.05
RTN 141220P00075000 P 12/20/14 75.0 0.17 0.32
RTN 141220P00080000 P 12/20/14 80.0 0.28 0.45
RTN 141220P00085000 P 12/20/14 85.0 0.52 0.64
RTN 141220P00087500 P 12/20/14 87.5 0.69 0.79
RTN 141220P00090000 P 12/20/14 90.0 0.94 1.05
RTN 141220P00092500 P 12/20/14 92.5 1.38 1.47
RTN 141220P00095000 P 12/20/14 95.0 1.94 2.10
RTN 141220P00097500 P 12/20/14 97.5 2.84 3.05
RTN 141220P00100000 P 12/20/14 100.0 4.10 4.30
RTN 141220P00105000 P 12/20/14 105.0 7.50 9.25
RTN 141220P00110000 P 12/20/14 110.0 11.80 14.40
RTN 141220P00115000 P 12/20/14 115.0 16.65 19.35
RTN 141220P00120000 P 12/20/14 120.0 21.55 24.30
RTN 141220P00125000 P 12/20/14 125.0 26.45 28.85
RTN 141220P00130000 P 12/20/14 130.0 31.50 34.30
RTN 150117C00030000 C 01/17/15 30.0 65.70 68.85
RTN 150117C00035000 C 01/17/15 35.0 60.75 64.00
RTN 150117C00040000 C 01/17/15 40.0 56.05 58.90
RTN 150117C00045000 C 01/17/15 45.0 51.05 53.85
RTN 150117C00047500 C 01/17/15 47.5 48.25 51.40
RTN 150117C00050000 C 01/17/15 50.0 46.05 48.75
RTN 150117C00052500 C 01/17/15 52.5 43.55 46.25
RTN 150117C00055000 C 01/17/15 55.0 40.80 43.90
RTN 150117C00057500 C 01/17/15 57.5 39.80 41.35
RTN 150117C00060000 C 01/17/15 60.0 37.30 38.85
RTN 150117C00062500 C 01/17/15 62.5 34.30 36.00
RTN 150117C00065000 C 01/17/15 65.0 32.35 33.55
RTN 150117C00067500 C 01/17/15 67.5 29.40 31.40
RTN 150117C00070000 C 01/17/15 70.0 26.90 28.60
RTN 150117C00072500 C 01/17/15 72.5 24.45 26.50
RTN 150117C00075000 C 01/17/15 75.0 22.05 23.90
RTN 150117C00077500 C 01/17/15 77.5 19.60 21.60
RTN 150117C00080000 C 01/17/15 80.0 17.20 18.85
RTN 150117C00082500 C 01/17/15 82.5 14.95 16.90
RTN 150117C00085000 C 01/17/15 85.0 13.40 14.00
RTN 150117C00087500 C 01/17/15 87.5 11.45 11.85
RTN 150117C00090000 C 01/17/15 90.0 8.90 9.65
RTN 150117C00092500 C 01/17/15 92.5 7.30 7.60
RTN 150117C00095000 C 01/17/15 95.0 5.55 5.80
RTN 150117C00097500 C 01/17/15 97.5 4.05 4.25
RTN 150117C00100000 C 01/17/15 100.0 2.81 2.95
RTN 150117C00105000 C 01/17/15 105.0 1.23 1.29
RTN 150117C00110000 C 01/17/15 110.0 0.36 0.50
RTN 150117C00115000 C 01/17/15 115.0 0.11 0.21
RTN 150117C00120000 C 01/17/15 120.0 0.03 0.12
RTN 150117C00125000 C 01/17/15 125.0 0.00 0.10
RTN 150117C00130000 C 01/17/15 130.0 0.00 0.08
RTN 150117P00030000 P 01/17/15 30.0 0.00 0.05
RTN 150117P00035000 P 01/17/15 35.0 0.00 0.09
RTN 150117P00040000 P 01/17/15 40.0 0.00 0.15
RTN 150117P00045000 P 01/17/15 45.0 0.01 0.09
RTN 150117P00047500 P 01/17/15 47.5 0.02 0.13
RTN 150117P00050000 P 01/17/15 50.0 0.03 0.11
RTN 150117P00052500 P 01/17/15 52.5 0.04 0.15
RTN 150117P00055000 P 01/17/15 55.0 0.06 0.12
RTN 150117P00057500 P 01/17/15 57.5 0.05 0.15
RTN 150117P00060000 P 01/17/15 60.0 0.07 0.18
RTN 150117P00062500 P 01/17/15 62.5 0.09 0.23
RTN 150117P00065000 P 01/17/15 65.0 0.12 0.29
RTN 150117P00067500 P 01/17/15 67.5 0.17 0.31
RTN 150117P00070000 P 01/17/15 70.0 0.21 0.36
RTN 150117P00072500 P 01/17/15 72.5 0.26 0.41
RTN 150117P00075000 P 01/17/15 75.0 0.31 0.48
RTN 150117P00077500 P 01/17/15 77.5 0.38 0.56
RTN 150117P00080000 P 01/17/15 80.0 0.49 0.66
RTN 150117P00082500 P 01/17/15 82.5 0.61 0.81
RTN 150117P00085000 P 01/17/15 85.0 0.82 0.96
RTN 150117P00087500 P 01/17/15 87.5 1.10 1.21
RTN 150117P00090000 P 01/17/15 90.0 1.48 1.60
RTN 150117P00092500 P 01/17/15 92.5 2.05 2.16
RTN 150117P00095000 P 01/17/15 95.0 2.73 2.94
RTN 150117P00097500 P 01/17/15 97.5 3.80 4.00
RTN 150117P00100000 P 01/17/15 100.0 5.10 5.30
RTN 150117P00105000 P 01/17/15 105.0 8.45 8.75
RTN 150117P00110000 P 01/17/15 110.0 12.65 14.15
RTN 150117P00115000 P 01/17/15 115.0 17.30 18.90
RTN 150117P00120000 P 01/17/15 120.0 22.20 23.90
RTN 150117P00125000 P 01/17/15 125.0 26.90 29.55
RTN 150117P00130000 P 01/17/15 130.0 31.85 34.80
RTN 150220C00047500 C 02/20/15 47.5 48.25 51.40
RTN 150220C00050000 C 02/20/15 50.0 45.80 48.70
RTN 150220C00055000 C 02/20/15 55.0 40.80 43.75
RTN 150220C00060000 C 02/20/15 60.0 35.90 38.75
RTN 150220C00065000 C 02/20/15 65.0 30.95 33.80
RTN 150220C00070000 C 02/20/15 70.0 27.25 28.95
RTN 150220C00075000 C 02/20/15 75.0 21.45 23.75
RTN 150220C00080000 C 02/20/15 80.0 16.75 18.95
RTN 150220C00082500 C 02/20/15 82.5 14.55 16.60
RTN 150220C00085000 C 02/20/15 85.0 13.50 14.35
RTN 150220C00087500 C 02/20/15 87.5 11.05 12.20
RTN 150220C00090000 C 02/20/15 90.0 9.65 10.10
RTN 150220C00092500 C 02/20/15 92.5 7.80 8.15
RTN 150220C00095000 C 02/20/15 95.0 6.15 6.45
RTN 150220C00097500 C 02/20/15 97.5 4.75 4.95
RTN 150220C00100000 C 02/20/15 100.0 3.45 3.70
RTN 150220C00105000 C 02/20/15 105.0 1.65 1.86
RTN 150220C00110000 C 02/20/15 110.0 0.66 0.88
RTN 150220C00115000 C 02/20/15 115.0 0.33 0.39
RTN 150220C00120000 C 02/20/15 120.0 0.09 0.19
RTN 150220C00125000 C 02/20/15 125.0 0.01 0.11
RTN 150220C00130000 C 02/20/15 130.0 0.00 0.10
RTN 150220P00047500 P 02/20/15 47.5 0.04 0.11
RTN 150220P00050000 P 02/20/15 50.0 0.05 0.13
RTN 150220P00055000 P 02/20/15 55.0 0.07 0.20
RTN 150220P00060000 P 02/20/15 60.0 0.11 0.29
RTN 150220P00065000 P 02/20/15 65.0 0.19 0.38
RTN 150220P00070000 P 02/20/15 70.0 0.29 0.49
RTN 150220P00075000 P 02/20/15 75.0 0.46 0.66
RTN 150220P00080000 P 02/20/15 80.0 0.73 0.90
RTN 150220P00082500 P 02/20/15 82.5 0.94 1.09
RTN 150220P00085000 P 02/20/15 85.0 1.18 1.31
RTN 150220P00087500 P 02/20/15 87.5 1.56 1.69
RTN 150220P00090000 P 02/20/15 90.0 2.04 2.17
RTN 150220P00092500 P 02/20/15 92.5 2.68 2.82
RTN 150220P00095000 P 02/20/15 95.0 3.50 3.65
RTN 150220P00097500 P 02/20/15 97.5 4.50 4.70
RTN 150220P00100000 P 02/20/15 100.0 5.80 6.00
RTN 150220P00105000 P 02/20/15 105.0 9.00 9.25
RTN 150220P00110000 P 02/20/15 110.0 12.90 14.85
RTN 150220P00115000 P 02/20/15 115.0 17.45 19.65
RTN 150220P00120000 P 02/20/15 120.0 22.25 24.90
RTN 150220P00125000 P 02/20/15 125.0 27.20 29.80
RTN 150220P00130000 P 02/20/15 130.0 32.15 34.80
RTN 150515C00050000 C 05/15/15 50.0 46.10 48.80
RTN 150515C00055000 C 05/15/15 55.0 41.15 43.80
RTN 150515C00060000 C 05/15/15 60.0 35.90 38.65
RTN 150515C00065000 C 05/15/15 65.0 31.20 33.60
RTN 150515C00070000 C 05/15/15 70.0 27.25 29.05
RTN 150515C00075000 C 05/15/15 75.0 21.75 24.10
RTN 150515C00080000 C 05/15/15 80.0 17.35 19.40
RTN 150515C00085000 C 05/15/15 85.0 13.25 15.00
RTN 150515C00090000 C 05/15/15 90.0 10.60 11.00
RTN 150515C00092500 C 05/15/15 92.5 8.85 9.25
RTN 150515C00095000 C 05/15/15 95.0 7.25 7.65
RTN 150515C00097500 C 05/15/15 97.5 5.95 6.20
RTN 150515C00100000 C 05/15/15 100.0 4.65 4.95
RTN 150515C00105000 C 05/15/15 105.0 2.85 3.05
RTN 150515C00110000 C 05/15/15 110.0 1.50 1.76
RTN 150515C00115000 C 05/15/15 115.0 0.85 0.97
RTN 150515C00120000 C 05/15/15 120.0 0.42 0.58
RTN 150515C00125000 C 05/15/15 125.0 0.19 0.39
RTN 150515C00130000 C 05/15/15 130.0 0.10 0.19
RTN 150515C00135000 C 05/15/15 135.0 0.05 0.13
RTN 150515C00140000 C 05/15/15 140.0 0.01 0.11
RTN 150515C00145000 C 05/15/15 145.0 0.00 0.11
RTN 150515P00050000 P 05/15/15 50.0 0.15 0.33
RTN 150515P00055000 P 05/15/15 55.0 0.19 0.41
RTN 150515P00060000 P 05/15/15 60.0 0.30 0.52
RTN 150515P00065000 P 05/15/15 65.0 0.46 0.65
RTN 150515P00070000 P 05/15/15 70.0 0.66 0.83
RTN 150515P00075000 P 05/15/15 75.0 0.99 1.12
RTN 150515P00080000 P 05/15/15 80.0 1.49 1.61
RTN 150515P00085000 P 05/15/15 85.0 2.25 2.39
RTN 150515P00090000 P 05/15/15 90.0 3.40 3.60
RTN 150515P00092500 P 05/15/15 92.5 4.20 4.40
RTN 150515P00095000 P 05/15/15 95.0 5.15 5.35
RTN 150515P00097500 P 05/15/15 97.5 6.25 6.50
RTN 150515P00100000 P 05/15/15 100.0 7.55 7.80
RTN 150515P00105000 P 05/15/15 105.0 10.65 10.95
RTN 150515P00110000 P 05/15/15 110.0 14.35 14.70
RTN 150515P00115000 P 05/15/15 115.0 18.50 20.50
RTN 150515P00120000 P 05/15/15 120.0 23.00 25.25
RTN 150515P00125000 P 05/15/15 125.0 27.70 30.55
RTN 150515P00130000 P 05/15/15 130.0 32.50 35.40
RTN 150515P00135000 P 05/15/15 135.0 37.40 40.35
RTN 150515P00140000 P 05/15/15 140.0 42.10 45.00
RTN 150515P00145000 P 05/15/15 145.0 46.95 50.00
RTN 160115C00040000 C 01/15/16 40.0 55.75 59.65
RTN 160115C00045000 C 01/15/16 45.0 50.75 53.75
RTN 160115C00047500 C 01/15/16 47.5 48.25 51.20
RTN 160115C00050000 C 01/15/16 50.0 45.75 48.70
RTN 160115C00055000 C 01/15/16 55.0 40.80 43.95
RTN 160115C00060000 C 01/15/16 60.0 35.90 38.70
RTN 160115C00065000 C 01/15/16 65.0 31.10 34.00
RTN 160115C00067500 C 01/15/16 67.5 28.75 31.45
RTN 160115C00070000 C 01/15/16 70.0 27.35 29.20
RTN 160115C00072500 C 01/15/16 72.5 24.85 26.85
RTN 160115C00075000 C 01/15/16 75.0 21.95 24.85
RTN 160115C00077500 C 01/15/16 77.5 20.10 22.70
RTN 160115C00080000 C 01/15/16 80.0 18.35 20.70
RTN 160115C00082500 C 01/15/16 82.5 16.10 18.75
RTN 160115C00085000 C 01/15/16 85.0 16.15 16.85
RTN 160115C00087500 C 01/15/16 87.5 14.45 15.05
RTN 160115C00090000 C 01/15/16 90.0 13.00 13.50
RTN 160115C00092500 C 01/15/16 92.5 11.50 11.95
RTN 160115C00095000 C 01/15/16 95.0 10.05 10.45
RTN 160115C00097500 C 01/15/16 97.5 8.80 9.15
RTN 160115C00100000 C 01/15/16 100.0 7.65 8.00
RTN 160115C00105000 C 01/15/16 105.0 5.55 6.00
RTN 160115C00110000 C 01/15/16 110.0 4.00 4.35
RTN 160115C00115000 C 01/15/16 115.0 2.83 3.20
RTN 160115C00120000 C 01/15/16 120.0 1.93 2.35
RTN 160115C00125000 C 01/15/16 125.0 1.31 1.67
RTN 160115C00130000 C 01/15/16 130.0 0.87 1.18
RTN 160115C00135000 C 01/15/16 135.0 0.59 0.88
RTN 160115C00140000 C 01/15/16 140.0 0.40 0.66
RTN 160115C00145000 C 01/15/16 145.0 0.28 0.52
RTN 160115P00040000 P 01/15/16 40.0 0.27 0.53
RTN 160115P00045000 P 01/15/16 45.0 0.38 0.66
RTN 160115P00047500 P 01/15/16 47.5 0.44 0.75
RTN 160115P00050000 P 01/15/16 50.0 0.53 0.84
RTN 160115P00055000 P 01/15/16 55.0 0.74 1.07
RTN 160115P00060000 P 01/15/16 60.0 1.09 1.39
RTN 160115P00065000 P 01/15/16 65.0 1.54 1.81
RTN 160115P00067500 P 01/15/16 67.5 1.83 2.07
RTN 160115P00070000 P 01/15/16 70.0 2.12 2.39
RTN 160115P00072500 P 01/15/16 72.5 2.46 2.76
RTN 160115P00075000 P 01/15/16 75.0 2.91 3.15
RTN 160115P00077500 P 01/15/16 77.5 3.40 3.70
RTN 160115P00080000 P 01/15/16 80.0 3.90 4.20
RTN 160115P00082500 P 01/15/16 82.5 4.60 4.90
RTN 160115P00085000 P 01/15/16 85.0 5.30 5.65
RTN 160115P00087500 P 01/15/16 87.5 6.15 6.45
RTN 160115P00090000 P 01/15/16 90.0 7.05 7.35
RTN 160115P00092500 P 01/15/16 92.5 8.05 8.40
RTN 160115P00095000 P 01/15/16 95.0 9.15 9.50
RTN 160115P00097500 P 01/15/16 97.5 10.40 10.75
RTN 160115P00100000 P 01/15/16 100.0 11.75 12.15
RTN 160115P00105000 P 01/15/16 105.0 14.75 15.20
RTN 160115P00110000 P 01/15/16 110.0 18.20 18.60
RTN 160115P00115000 P 01/15/16 115.0 22.05 22.45
RTN 160115P00120000 P 01/15/16 120.0 26.00 28.70
RTN 160115P00125000 P 01/15/16 125.0 30.05 33.00
RTN 160115P00130000 P 01/15/16 130.0 34.65 37.50
RTN 160115P00135000 P 01/15/16 135.0 39.45 42.25
RTN 160115P00140000 P 01/15/16 140.0 44.25 47.00
RTN 160115P00145000 P 01/15/16 145.0 49.00 51.85
RTN 170120C00060000 C 01/20/17 60.0 36.05 39.00
RTN 170120C00065000 C 01/20/17 65.0 31.50 34.60
RTN 170120C00070000 C 01/20/17 70.0 27.25 30.10
RTN 170120C00075000 C 01/20/17 75.0 23.35 26.10
RTN 170120C00080000 C 01/20/17 80.0 19.85 22.60
RTN 170120C00085000 C 01/20/17 85.0 18.20 19.20
RTN 170120C00087500 C 01/20/17 87.5 16.65 17.60
RTN 170120C00090000 C 01/20/17 90.0 15.20 16.20
RTN 170120C00092500 C 01/20/17 92.5 13.85 14.75
RTN 170120C00095000 C 01/20/17 95.0 12.60 13.50
RTN 170120C00097500 C 01/20/17 97.5 11.50 12.30
RTN 170120C00100000 C 01/20/17 100.0 10.40 11.25
RTN 170120C00105000 C 01/20/17 105.0 8.30 9.30
RTN 170120C00110000 C 01/20/17 110.0 6.70 7.50
RTN 170120C00115000 C 01/20/17 115.0 5.30 6.15
RTN 170120C00120000 C 01/20/17 120.0 4.20 5.05
RTN 170120C00125000 C 01/20/17 125.0 3.25 4.10
RTN 170120C00130000 C 01/20/17 130.0 2.53 3.35
RTN 170120P00060000 P 01/20/17 60.0 2.53 2.95
RTN 170120P00065000 P 01/20/17 65.0 3.30 3.75
RTN 170120P00070000 P 01/20/17 70.0 4.30 4.80
RTN 170120P00075000 P 01/20/17 75.0 5.55 6.05
RTN 170120P00080000 P 01/20/17 80.0 6.95 7.55
RTN 170120P00085000 P 01/20/17 85.0 8.75 9.35
RTN 170120P00087500 P 01/20/17 87.5 9.70 10.35
RTN 170120P00090000 P 01/20/17 90.0 10.70 11.45
RTN 170120P00092500 P 01/20/17 92.5 11.90 12.65
RTN 170120P00095000 P 01/20/17 95.0 13.15 13.85
RTN 170120P00097500 P 01/20/17 97.5 14.45 15.10
RTN 170120P00100000 P 01/20/17 100.0 15.85 16.50
RTN 170120P00105000 P 01/20/17 105.0 18.85 19.65
RTN 170120P00110000 P 01/20/17 110.0 22.15 22.95
RTN 170120P00115000 P 01/20/17 115.0 25.20 26.50
RTN 170120P00120000 P 01/20/17 120.0 29.35 30.30
RTN 170120P00125000 P 01/20/17 125.0 33.45 36.35
RTN 170120P00130000 P 01/20/17 130.0 37.45 39.05

OPRA data is delayed 15 minutes.