Raytheon Co $91.03

down -1.59


31/7/2014 02:56 PM  |  NYSE : RTN  
Industries : Aerospace/defense / Aerospace/defense Products & Services
Last Trade: 91.03
Trade Time: Jul 31 02:56 PM Eastern Daylight Time
Change: -1.59 (-1.72 %)
Prev Close: 92.62
Open: 92.02
Bid: 90.98
Ask: 91.01
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 13%
Options:

Call Options: RTN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 RTN1416H50 40.90 0.00 40.55 10.0 41.45 10.0 0.0 0
55.00 RTN1416H55 35.95 0.00 35.65 34.0 36.90 136.0 0.0 0
60.00 RTN1416H60 30.95 0.00 30.55 10.0 31.45 10.0 0.0 0
65.00 RTN1416H65 25.95 0.00 25.55 10.0 26.45 10.0 0.0 0
70.00 RTN1416H70 24.10 3.15 20.55 10.0 21.45 10.0 30.0 15
72.50 RTN1416H72.5 14.65 0.00 14.65 10.0 19.65 10.0 0.0 0
75.00 RTN1416H75 22.10 5.45 15.85 32.0 16.95 489.0 4.0 5
77.50 RTN1416H77.5 10.40 0.00 10.40 10.0 15.40 10.0 0.0 0
80.00 RTN1416H80 14.10 1.75 10.85 64.0 11.95 486.0 2.0 1
82.50 RTN1416H82.5 15.75 5.80 8.50 38.0 9.45 509.0 2.0 1
85.00 RTN1416H85 8.75 1.30 6.05 55.0 6.85 626.0 11.0 4
87.50 RTN1416H87.5 7.67 2.57 3.80 66.0 4.50 785.0 7.0 169
90.00 RTN1416H90 2.05 -0.88 1.97 120.0 2.08 124.0 122.0 231
92.50 RTN1416H92.5 0.97 -0.53 0.72 297.0 0.81 291.0 156.0 346
95.00 RTN1416H95 0.22 -0.20 0.21 272.0 0.27 439.0 46.0 1,153
97.50 RTN1416H97.5 0.07 -0.02 0.05 2.0 0.08 267.0 57.0 2,184
100.00 RTN1416H100 0.03 0.01 0.01 10.0 0.04 32.0 12.0 1,753
105.00 RTN1416H105 0.01 -0.01 0.02 2.0 0.03 221.0 2.0 710
110.00 RTN1416H110 0.01 -0.01 0.01 10.0 0.02 11.0 8.0 348
115.00 RTN1416H115 0.05 0.02 0.01 1.0 0.03 87.0 1.0 78

Put Options: RTN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 RTN1416T50 0.02 -0.01 0.01 10.0 0.03 91.0 30.0 156
55.00 RTN1416T55 0.08 0.05 0.01 10.0 0.03 91.0 7.0 7
60.00 RTN1416T60 0.01 0.00 0.01 42.0 0.03 11.0 21.0 21
65.00 RTN1416T65 0.02 0.01 0.01 42.0 0.03 95.0 12.0 35
70.00 RTN1416T70 0.02 0.01 0.01 6.0 0.04 80.0 15.0 131
72.50 RTN1416T72.5 5.00 0.00 0.00 0.0 5.00 10.0 0.0 0
75.00 RTN1416T75 0.05 0.03 0.01 15.0 0.05 92.0 33.0 79
77.50 RTN1416T77.5 5.00 0.00 0.00 0.0 5.00 10.0 0.0 0
80.00 RTN1416T80 0.08 0.05 0.03 154.0 0.09 228.0 1.0 153
82.50 RTN1416T82.5 0.16 0.13 0.06 260.0 0.12 147.0 26.0 202
85.00 RTN1416T85 0.22 0.14 0.16 405.0 0.22 576.0 13.0 777
87.50 RTN1416T87.5 0.30 0.10 0.39 39.0 0.44 251.0 22.0 800
90.00 RTN1416T90 1.01 0.57 0.98 203.0 1.06 12.0 3319.0 1,126
92.50 RTN1416T92.5 2.20 1.00 2.26 71.0 2.34 17.0 186.0 901
95.00 RTN1416T95 4.25 1.61 4.00 308.0 4.35 65.0 8.0 1,080
97.50 RTN1416T97.5 6.38 1.43 6.50 11.0 6.70 59.0 1.0 809
100.00 RTN1416T100 7.20 0.00 8.10 338.0 9.15 130.0 1.0 241
105.00 RTN1416T105 11.30 -0.35 12.95 11.0 14.15 159.0 2.0 136
110.00 RTN1416T110 14.50 -1.15 18.55 10.0 19.45 10.0 1.0 1
115.00 RTN1416T115 20.90 0.00 22.90 148.0 24.35 37.0 0.0 0
Trading Center