$102.39 -0.96 (-0.93%) Raytheon Co - NYSE

Sep. 22, 2014 | 04:00 PM
Last Trade: 102.39
Trade Time: Sep 22 04:00 PM Eastern Daylight Time
Change: -0.96 (-0.93%)
Prev Close: 103.35
Open: 102.91
Bid: 100.64
Ask: 103.19
Options:

Call Options: RTN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
72.50 RTN1418J72.5 19.70 0.00 19.70 25.0 24.00 50.0 0.0 0
75.00 RTN1418J75 27.20 0.00 26.55 194.0 27.80 65.0 0.0 0
77.50 RTN1418J77.5 14.70 0.00 14.70 26.0 19.45 25.0 0.0 0
80.00 RTN1418J80 21.40 0.00 20.85 117.0 24.05 100.0 0.0 0
82.50 RTN1418J82.5 9.70 0.00 9.70 26.0 14.45 25.0 0.0 0
85.00 RTN1418J85 16.70 0.00 15.90 31.0 17.75 298.0 0.0 0
87.50 RTN1418J87.5 13.95 0.00 13.80 232.0 16.05 10.0 0.0 0
90.00 RTN1418J90 12.10 -0.60 12.15 295.0 12.75 304.0 1.0 6
92.50 RTN1418J92.5 9.05 -1.10 9.65 262.0 10.25 293.0 1.0 86
95.00 RTN1418J95 8.25 -0.10 7.15 430.0 7.70 459.0 25.0 284
97.50 RTN1418J97.5 5.90 0.00 4.75 341.0 5.25 630.0 2.0 388
100.00 RTN1418J100 2.75 -0.95 2.73 176.0 2.83 35.0 149.0 828
105.00 RTN1418J105 0.45 -0.25 0.44 167.0 0.48 12.0 218.0 594
110.00 RTN1418J110 0.06 0.03 0.03 50.0 0.07 30.0 5.0 1
115.00 RTN1418J115 0.05 0.00 0.00 0.0 0.04 30.0 0.0 0
120.00 RTN1418J120 0.04 0.00 0.00 0.0 0.04 50.0 0.0 0
125.00 RTN1418J125 0.03 0.00 0.00 0.0 0.03 30.0 0.0 0

Put Options: RTN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
72.50 RTN1418V72.5 0.06 0.00 0.06 4.0 4.85 1.0 0.0 0
75.00 RTN1418V75 0.03 0.02 0.01 20.0 0.03 1.0 79.0 1,004
77.50 RTN1418V77.5 0.12 0.00 0.12 4.0 4.85 1.0 0.0 0
80.00 RTN1418V80 0.03 0.01 0.03 20.0 0.05 10.0 5.0 0
82.50 RTN1418V82.5 0.24 0.00 0.24 4.0 4.85 1.0 0.0 0
85.00 RTN1418V85 0.07 0.03 0.06 20.0 0.07 10.0 25.0 25
87.50 RTN1418V87.5 0.40 0.36 0.04 249.0 0.10 41.0 4.0 34
90.00 RTN1418V90 0.07 0.00 0.07 139.0 0.15 480.0 5.0 218
92.50 RTN1418V92.5 0.18 0.00 0.09 594.0 0.19 967.0 8.0 95
95.00 RTN1418V95 0.20 0.06 0.14 680.0 0.23 292.0 5.0 266
97.50 RTN1418V97.5 0.42 0.11 0.39 1.0 0.41 30.0 98.0 251
100.00 RTN1418V100 0.83 0.16 0.87 169.0 0.92 32.0 35.0 367
105.00 RTN1418V105 3.10 0.15 3.60 87.0 3.70 123.0 15.0 177
110.00 RTN1418V110 7.45 0.00 7.65 550.0 8.50 311.0 32.0 83
115.00 RTN1418V115 12.00 0.00 12.60 215.0 13.50 61.0 0.0 0
120.00 RTN1418V120 15.75 0.00 15.95 160.0 19.35 150.0 0.0 0
125.00 RTN1418V125 21.45 0.00 21.65 246.0 23.85 115.0 0.0 0