Raytheon Co $100.13

up +1.10


17/4/2014 06:40 PM  |  NYSE : RTN  
Industries : Aerospace/defense / Aerospace/defense Products & Services
Last Trade: 100.13
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: 1.10 (1.11 %)
Prev Close: 99.03
Open: 98.90
Bid: 98.00
Ask: 101.00
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get RTN Trend Analysis - it has outperformed the S&P 500 by 57%
Options:

Call Options: RTN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 RTN1419D75 22.35 0.00 23.40 244.0 25.50 223.0 0.0 0
77.50 RTN1419D77.5 21.10 0.00 21.10 8.0 21.95 11.0 0.0 0
80.00 RTN1419D80 17.35 0.00 18.40 375.0 20.45 173.0 0.0 0
82.50 RTN1419D82.5 16.15 0.00 16.15 8.0 16.95 14.0 0.0 0
85.00 RTN1419D85 12.60 0.00 12.85 375.0 15.90 232.0 0.0 0
87.50 RTN1419D87.5 11.10 0.20 11.80 356.0 12.95 314.0 3.0 1
90.00 RTN1419D90 8.80 0.00 9.30 368.0 10.45 319.0 10.0 75
92.50 RTN1419D92.5 7.11 0.91 7.35 128.0 7.90 156.0 1.0 1
95.00 RTN1419D95 5.04 1.34 4.85 362.0 5.40 386.0 15.0 177
97.50 RTN1419D97.5 2.55 1.12 2.37 221.0 2.87 132.0 66.0 315
100.00 RTN1419D100 0.23 0.12 0.07 12.0 0.23 80.0 739.0 3,111
105.00 RTN1419D105 0.01 -0.03 0.01 47.0 0.01 58.0 14.0 1,248
110.00 RTN1419D110 0.01 -0.02 0.01 15.0 0.03 92.0 5.0 70
115.00 RTN1419D115 0.03 0.02 0.01 1.0 0.01 100.0 1.0 130
120.00 RTN1419D120 0.01 -0.02 0.01 1.0 0.03 45.0 1.0 1
125.00 RTN1419D125 0.04 0.02 0.01 1.0 0.02 45.0 2.0 4

Put Options: RTN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 RTN1419P75 0.03 0.02 0.01 26.0 0.01 25.0 250.0 2,459
77.50 RTN1419P77.5 0.03 0.00 0.03 11.0 0.27 11.0 0.0 0
80.00 RTN1419P80 0.03 0.00 0.01 10.0 0.02 58.0 3.0 364
82.50 RTN1419P82.5 0.08 0.00 0.08 11.0 0.33 11.0 0.0 0
85.00 RTN1419P85 0.02 0.01 0.01 30.0 0.02 58.0 25.0 160
87.50 RTN1419P87.5 0.07 0.04 0.01 62.0 0.02 58.0 20.0 169
90.00 RTN1419P90 0.02 0.01 0.01 50.0 0.02 58.0 5.0 574
92.50 RTN1419P92.5 0.03 0.00 0.03 1.0 0.03 58.0 1.0 406
95.00 RTN1419P95 0.02 0.00 0.01 3.0 0.02 58.0 11.0 600
97.50 RTN1419P97.5 0.02 -0.06 0.06 1.0 0.02 58.0 27.0 326
100.00 RTN1419P100 0.03 -1.82 0.01 55.0 0.03 12.0 81.0 412
105.00 RTN1419P105 8.90 3.00 4.60 308.0 5.40 489.0 1.0 43
110.00 RTN1419P110 13.15 3.05 9.55 114.0 10.40 228.0 3.0 1
115.00 RTN1419P115 15.10 0.00 14.05 223.0 15.40 220.0 0.0 0
120.00 RTN1419P120 19.70 0.00 19.30 198.0 20.40 235.0 0.0 0
125.00 RTN1419P125 27.00 1.90 24.55 114.0 25.40 244.0 151.0 151
Trading Center