$106.59 +0.81 (0.77%) Raytheon Co - NYSE

Nov. 24, 2014 | 04:00 PM
Last Trade: 106.59
Trade Time: Nov 24 04:00 PM Eastern Daylight Time
Change: +0.81 (0.77%)
Prev Close: 105.78
Open: 105.76
Bid: 106.57
Ask: 106.58
Options:

Call Options: RTN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 RTN1420L75 28.70 0.00 29.95 274.0 32.20 99.0 0.0 0
80.00 RTN1420L80 24.40 0.00 24.95 84.0 27.15 44.0 0.0 0
85.00 RTN1420L85 18.75 0.00 20.05 84.0 22.35 62.0 0.0 0
87.50 RTN1420L87.5 16.25 0.00 17.70 84.0 19.85 69.0 0.0 0
90.00 RTN1420L90 13.80 0.00 15.20 279.0 17.00 75.0 0.0 0
92.50 RTN1420L92.5 13.10 0.00 13.75 215.0 14.45 145.0 4.0 13
95.00 RTN1420L95 10.65 0.00 10.25 282.0 12.00 74.0 4.0 15
97.50 RTN1420L97.5 8.60 0.65 8.40 588.0 9.55 421.0 4.0 48
100.00 RTN1420L100 7.00 1.00 6.60 337.0 7.15 600.0 42.0 776
105.00 RTN1420L105 2.72 0.52 2.72 2.0 2.79 82.0 123.0 658
110.00 RTN1420L110 0.51 0.14 0.49 15.0 0.50 5.0 101.0 744
115.00 RTN1420L115 0.08 0.05 0.02 74.0 0.08 269.0 10.0 14
120.00 RTN1420L120 0.04 0.00 0.01 10.0 0.04 107.0 1.0 4
125.00 RTN1420L125 0.04 0.00 0.00 0.0 0.04 185.0 0.0 0
130.00 RTN1420L130 0.03 0.00 0.00 0.0 0.03 56.0 0.0 0

Put Options: RTN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 RTN1420X75 0.03 0.02 0.01 4.0 0.01 20.0 5.0 2,790
80.00 RTN1420X80 0.04 0.03 0.01 1.0 0.02 1.0 5.0 361
85.00 RTN1420X85 0.06 0.00 0.02 224.0 0.08 30.0 10.0 169
87.50 RTN1420X87.5 0.25 0.21 0.03 275.0 0.10 315.0 2.0 37
90.00 RTN1420X90 0.09 0.00 0.03 184.0 0.14 552.0 5.0 49
92.50 RTN1420X92.5 0.20 0.11 0.06 48.0 0.15 405.0 14.0 40
95.00 RTN1420X95 0.15 -0.02 0.10 248.0 0.20 733.0 5.0 441
97.50 RTN1420X97.5 0.27 0.00 0.15 228.0 0.27 1027.0 29.0 163
100.00 RTN1420X100 0.30 -0.11 0.26 137.0 0.31 5.0 2.0 276
105.00 RTN1420X105 1.06 -0.47 1.03 182.0 1.10 70.0 136.0 66
110.00 RTN1420X110 4.05 -0.67 3.70 283.0 3.95 32.0 1.0 2
115.00 RTN1420X115 7.85 0.00 8.15 83.0 8.80 114.0 0.0 0
120.00 RTN1420X120 12.80 0.00 13.10 61.0 13.80 92.0 0.0 0
125.00 RTN1420X125 17.55 0.00 17.00 84.0 20.20 84.0 0.0 0
130.00 RTN1420X130 22.70 0.00 22.30 70.0 23.80 32.0 0.0 0