Raytheon Co $96.64

up +0.06


22/8/2014 12:15 PM  |  NYSE : RTN  
Industries : Aerospace/defense / Aerospace/defense Products & Services
Last Trade: 96.64
Trade Time: Aug 22 12:15 PM Eastern Daylight Time
Change: 0.06 (0.06 %)
Prev Close: 96.58
Open: 96.43
Bid: 96.64
Ask: 96.66
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 7%
Options:

Call Options: RTN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 RTN1420I75 21.45 0.00 21.10 367.0 22.35 555.0 0.0 0
77.50 RTN1420I77.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
80.00 RTN1420I80 16.60 0.00 16.20 49.0 17.40 116.0 0.0 0
82.50 RTN1420I82.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
85.00 RTN1420I85 7.40 -4.20 11.40 221.0 12.45 867.0 7.0 43
87.50 RTN1420I87.5 5.45 -3.70 8.90 387.0 9.95 858.0 32.0 55
90.00 RTN1420I90 5.95 -0.80 6.50 376.0 7.50 840.0 2.0 118
92.50 RTN1420I92.5 5.00 0.40 4.35 398.0 4.95 957.0 3.0 257
95.00 RTN1420I95 2.52 0.01 2.48 10.0 2.54 68.0 2.0 1,668
97.50 RTN1420I97.5 1.05 -0.05 1.03 10.0 1.07 53.0 98.0 888
100.00 RTN1420I100 0.37 0.01 0.30 161.0 0.36 166.0 1.0 427
105.00 RTN1420I105 0.16 0.15 0.01 70.0 0.06 52.0 6.0 12
110.00 RTN1420I110 0.04 0.00 0.01 10.0 0.04 122.0 0.0 0
115.00 RTN1420I115 0.04 0.00 0.00 0.0 0.03 68.0 0.0 0
120.00 RTN1420I120 0.03 0.00 0.00 0.0 0.03 68.0 0.0 0
125.00 RTN1420I125 0.03 0.00 0.00 0.0 0.03 88.0 0.0 0
130.00 RTN1420I130 0.03 0.00 0.00 0.0 0.03 88.0 0.0 0

Put Options: RTN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 RTN1420U75 0.04 0.00 0.02 23.0 0.07 104.0 10.0 631
77.50 RTN1420U77.5 0.05 0.00 0.05 15.0 0.32 15.0 0.0 0
80.00 RTN1420U80 0.10 0.05 0.04 120.0 0.10 360.0 2.0 16
82.50 RTN1420U82.5 0.00 0.00 0.17 15.0 0.45 15.0 0.0 0
85.00 RTN1420U85 0.12 0.00 0.08 118.0 0.15 419.0 15.0 75
87.50 RTN1420U87.5 0.17 0.07 0.10 408.0 0.21 946.0 7.0 316
90.00 RTN1420U90 0.23 0.00 0.18 493.0 0.26 852.0 28.0 662
92.50 RTN1420U92.5 0.32 -0.08 0.36 197.0 0.41 41.0 27.0 633
95.00 RTN1420U95 0.80 -0.09 0.84 13.0 0.90 500.0 96.0 230
97.50 RTN1420U97.5 1.72 -0.06 1.88 10.0 1.93 68.0 1.0 89
100.00 RTN1420U100 5.40 1.85 3.50 352.0 3.90 750.0 16.0 26
105.00 RTN1420U105 9.45 1.50 7.70 747.0 8.75 620.0 11.0 11
110.00 RTN1420U110 12.70 0.00 12.70 345.0 13.90 539.0 0.0 0
115.00 RTN1420U115 16.65 0.00 17.40 105.0 18.90 35.0 0.0 0
120.00 RTN1420U120 21.70 0.00 22.00 120.0 23.85 35.0 0.0 0
125.00 RTN1420U125 26.45 0.00 27.20 63.0 28.55 23.0 0.0 0
130.00 RTN1420U130 32.60 0.00 32.45 224.0 33.80 97.0 0.0 0
Trading Center