$98.89 +1.44 (1.48%) Raytheon Co - NYSE

Oct. 23, 2014 | 02:15 PM
Last Trade: 98.89
Trade Time: Oct 23 02:15 PM Eastern Daylight Time
Change: +1.44 (1.48%)
Prev Close: 97.45
Open: 96.39
Bid: 98.86
Ask: 98.89
Options:

Call Options: RTN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 RTN1422K55 45.70 5.00 41.65 105.0 44.40 34.0 8.0 4
60.00 RTN1422K60 37.20 0.00 37.80 45.0 39.05 61.0 0.0 0
65.00 RTN1422K65 29.10 -2.70 32.85 94.0 33.75 21.0 2.0 1
70.00 RTN1422K70 30.58 3.63 27.50 452.0 28.80 100.0 10.0 10
75.00 RTN1422K75 25.52 3.47 22.50 130.0 23.85 73.0 10.0 5
80.00 RTN1422K80 20.58 3.48 17.55 198.0 18.90 84.0 10.0 1
82.50 RTN1422K82.5 18.06 3.51 15.15 198.0 16.40 106.0 34.0 34
85.00 RTN1422K85 15.52 3.02 12.75 551.0 14.20 132.0 16.0 2
87.50 RTN1422K87.5 13.06 2.91 10.25 217.0 11.50 100.0 40.0 40
90.00 RTN1422K90 8.36 0.26 8.05 580.0 9.35 153.0 10.0 44
92.50 RTN1422K92.5 5.10 -0.70 6.80 16.0 7.00 208.0 15.0 113
95.00 RTN1422K95 4.83 0.63 4.70 51.0 4.85 21.0 40.0 800
97.50 RTN1422K97.5 2.90 0.40 2.85 107.0 2.95 5.0 828.0 1,664
100.00 RTN1422K100 1.50 0.15 1.42 29.0 1.50 2.0 47.0 3,323
105.00 RTN1422K105 0.24 -0.06 0.20 95.0 0.26 117.0 59.0 1,096
110.00 RTN1422K110 0.04 -0.04 0.01 22.0 0.05 10.0 2.0 202
115.00 RTN1422K115 0.05 0.00 0.01 1.0 0.04 21.0 15.0 58
120.00 RTN1422K120 0.05 0.04 0.01 15.0 0.04 94.0 20.0 44
125.00 RTN1422K125 0.47 0.46 0.01 10.0 0.03 42.0 30.0 30
130.00 RTN1422K130 0.03 0.00 0.01 10.0 0.03 46.0 0.0 0
135.00 RTN1422K135 0.03 0.00 0.01 10.0 0.03 37.0 0.0 0

Put Options: RTN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 RTN1422W55 0.03 0.02 0.01 10.0 0.01 25.0 25.0 38
60.00 RTN1422W60 0.01 0.00 0.01 5.0 0.01 20.0 5.0 333
65.00 RTN1422W65 0.04 0.03 0.01 1.0 0.02 25.0 55.0 854
70.00 RTN1422W70 0.06 0.00 0.05 10.0 0.06 1.0 15.0 277
75.00 RTN1422W75 0.10 0.00 0.03 225.0 0.10 322.0 45.0 291
80.00 RTN1422W80 0.55 0.45 0.09 149.0 0.17 10.0 5.0 185
82.50 RTN1422W82.5 0.19 0.00 0.12 128.0 0.20 270.0 10.0 240
85.00 RTN1422W85 0.17 -0.08 0.17 22.0 0.24 515.0 10.0 246
87.50 RTN1422W87.5 0.41 0.05 0.22 91.0 0.30 511.0 13.0 317
90.00 RTN1422W90 0.37 -0.16 0.34 61.0 0.43 793.0 22.0 1,946
92.50 RTN1422W92.5 0.64 -0.25 0.52 32.0 0.58 66.0 17.0 2,059
95.00 RTN1422W95 0.91 -0.58 0.79 137.0 0.92 255.0 34.0 725
97.50 RTN1422W97.5 2.50 0.16 1.47 33.0 1.56 62.0 10.0 525
100.00 RTN1422W100 3.94 0.29 2.54 4.0 2.68 1.0 1.0 635
105.00 RTN1422W105 7.20 -0.45 6.50 89.0 7.65 625.0 3.0 72
110.00 RTN1422W110 8.40 -2.60 10.95 51.0 12.55 675.0 25.0 33
115.00 RTN1422W115 15.85 0.00 15.15 22.0 17.50 927.0 0.0 0
120.00 RTN1422W120 20.70 0.00 20.75 51.0 23.55 352.0 0.0 0
125.00 RTN1422W125 26.00 0.00 25.40 206.0 28.85 194.0 0.0 0
130.00 RTN1422W130 30.40 0.00 30.00 7.0 33.35 56.0 0.0 0
135.00 RTN1422W135 35.60 0.00 35.35 18.0 37.50 526.0 0.0 0