$98.12 -0.76 (-0.77%) Raytheon Co - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 98.12
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -0.76 (-0.77%)
Prev Close: 98.88
Open: 98.89
Bid: 96.51
Ask: 100.11
Options:

Call Options: RTN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 RTN1422K55 45.70 3.40 40.60 116.0 44.35 105.0 8.0 4
60.00 RTN1422K60 37.80 0.00 35.70 10.0 39.35 57.0 0.0 0
65.00 RTN1422K65 29.10 -3.75 31.40 35.0 33.55 35.0 2.0 1
70.00 RTN1422K70 27.20 -0.90 26.75 458.0 28.40 78.0 4.0 10
75.00 RTN1422K75 25.52 2.42 22.15 11.0 23.40 54.0 10.0 5
80.00 RTN1422K80 20.58 2.43 17.20 51.0 18.45 111.0 10.0 1
82.50 RTN1422K82.5 18.06 2.36 14.70 189.0 15.90 72.0 34.0 34
85.00 RTN1422K85 15.52 2.27 12.30 591.0 13.45 179.0 16.0 2
87.50 RTN1422K87.5 13.06 2.21 9.85 224.0 11.05 100.0 40.0 40
90.00 RTN1422K90 8.00 -0.65 7.80 534.0 8.65 363.0 1.0 44
92.50 RTN1422K92.5 5.40 -2.00 6.15 98.0 6.35 107.0 10.0 113
95.00 RTN1422K95 3.45 -1.80 4.05 177.0 4.25 298.0 37.0 808
97.50 RTN1422K97.5 2.42 -0.58 2.35 64.0 2.44 13.0 231.0 2,096
100.00 RTN1422K100 1.15 -0.44 1.12 117.0 1.20 27.0 396.0 3,360
105.00 RTN1422K105 0.15 -0.06 0.11 452.0 0.20 60.0 20.0 1,074
110.00 RTN1422K110 0.04 0.00 0.01 16.0 0.05 45.0 2.0 200
115.00 RTN1422K115 0.05 0.01 0.01 1.0 0.04 34.0 15.0 58
120.00 RTN1422K120 0.05 0.01 0.01 15.0 0.03 19.0 20.0 44
125.00 RTN1422K125 0.47 0.34 0.01 10.0 0.03 19.0 30.0 30
130.00 RTN1422K130 0.03 0.00 0.01 10.0 0.03 19.0 0.0 0
135.00 RTN1422K135 0.03 0.00 0.01 10.0 0.03 22.0 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 0.05 0.02 0.03 10.0 0.07 84.0 10.0 277
75.00 RTN1422W75 0.10 0.08 0.03 129.0 0.10 239.0 45.0 291
80.00 RTN1422W80 0.55 0.48 0.06 241.0 0.14 161.0 5.0 185
82.50 RTN1422W82.5 0.19 0.10 0.09 89.0 0.18 589.0 10.0 240
85.00 RTN1422W85 0.17 0.00 0.10 487.0 0.27 717.0 10.0 256
87.50 RTN1422W87.5 0.32 -0.09 0.18 453.0 0.31 773.0 3.0 304
90.00 RTN1422W90 0.37 0.00 0.32 177.0 0.42 556.0 145.0 1,950
92.50 RTN1422W92.5 0.64 0.17 0.55 146.0 0.61 62.0 24.0 2,044
95.00 RTN1422W95 0.97 0.06 0.96 142.0 1.03 18.0 60.0 728
97.50 RTN1422W97.5 2.00 0.49 1.72 132.0 1.82 27.0 45.0 539
100.00 RTN1422W100 3.94 0.00 2.99 95.0 3.15 77.0 1.0 634
105.00 RTN1422W105 7.90 0.70 6.75 163.0 8.05 614.0 3.0 75
110.00 RTN1422W110 8.40 -2.00 11.45 162.0 13.00 620.0 25.0 33
115.00 RTN1422W115 15.20 0.00 15.65 506.0 18.45 404.0 0.0 0
120.00 RTN1422W120 20.15 0.00 20.65 326.0 24.10 438.0 0.0 0
125.00 RTN1422W125 24.40 0.00 25.15 125.0 29.10 100.0 0.0 0
130.00 RTN1422W130 29.45 0.00 30.25 25.0 34.25 26.0 0.0 0
135.00 RTN1422W135 35.15 0.00 35.80 198.0 38.10 165.0 0.0 0