RAYTHEON COMPANY

(NYSE: RTN)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
95.37 Down -1.49 -1.54%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 16, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
50.000 126.2.RTN4HGC050000 NA NA NA NA 43.900 46.05 NA NA
55.000 126.2.RTN4HGC055000 NA NA NA NA 38.900 41.2 NA NA
60.000 126.2.RTN4HGC060000 NA NA NA NA 34.350 36.85 NA NA
65.000 126.2.RTN4HGC065000 NA NA NA NA 30.300 31.85 NA NA
70.000 126.2.RTN4HGC070000 24.10 -4.14 -14.66% 1.58 25.100 26.95 30 15
75.000 126.2.RTN4HGC075000 23.00 +6.85 +42.41% 1.13 20.250 21.5 4 5
80.000 126.2.RTN4HGC080000 14.10 -1.50 -9.62% 0.73 15.350 16.1 2 1
82.500 126.2.RTN4HGC082500 15.75 -1.50 -8.70% 0.73 12.850 13.6 2 1
85.000 126.2.RTN4HGC085000 10.45 -0.10 -0.95% 0.68 10.400 11.05 1 13
87.500 126.2.RTN4HGC087500 7.67 +1.17 +18.00% 0.68 7.950 8.55 7 169
90.000 126.2.RTN4HGC090000 5.90 -1.30 -18.06% 0.53 5.650 5.9 24 227
92.500 126.2.RTN4HGC092500 3.69 -1.26 -25.45% 0.93 3.550 3.8 15 318
95.000 126.2.RTN4HGC095000 2.00 -0.95 -32.20% 1.61 1.920 1.98 152 1,032
97.500 126.2.RTN4HGC097500 0.86 -0.63 -42.28% 0.86 0.820 0.86 641 1,792
100.000 126.2.RTN4HGC100000 0.31 -0.41 -56.94% 0.32 0.280 0.32 72 1,859
105.000 126.2.RTN4HGC105000 0.04 -0.02 -33.33% 0.06 0.010 0.06 25 737
110.000 126.2.RTN4HGC110000 0.01 -0.01 -50.00% 0.04 NA 0.04 8 348
115.000 126.2.RTN4HGC115000 0.05 unch unch 0.03 NA 0.03 1 78
AUGUST 16, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
50.000 126.2.RTN4TGC050000 0.02 -0.01 -33.33% 0.03 NA 0.03 30 156
55.000 126.2.RTN4TGC055000 0.08 +0.08 NA 0.03 NA 0.03 7 7
60.000 126.2.RTN4TGC060000 0.01 +0.01 NA 0.03 NA 0.03 21 21
65.000 126.2.RTN4TGC065000 0.02 -0.01 -33.33% 0.03 NA 0.03 12 35
70.000 126.2.RTN4TGC070000 0.02 -0.01 -33.33% 0.02 0.010 0.02 15 126
75.000 126.2.RTN4TGC075000 0.06 -0.10 -62.50% 0.05 NA 0.05 1 55
80.000 126.2.RTN4TGC080000 0.22 +0.02 +10.00% 0.07 0.020 0.07 35 153
82.500 126.2.RTN4TGC082500 0.16 -0.14 -46.67% 0.1 0.030 0.1 26 202
85.000 126.2.RTN4TGC085000 0.08 -0.01 -11.11% 0.11 0.080 0.11 406 466
87.500 126.2.RTN4TGC087500 0.16 -0.05 -23.81% 0.19 0.130 0.19 314 415
90.000 126.2.RTN4TGC090000 0.30 +0.05 +20.00% 0.36 0.290 0.36 10 731
92.500 126.2.RTN4TGC092500 0.76 +0.29 +61.70% 0.76 0.700 0.76 514 499
95.000 126.2.RTN4TGC095000 1.56 +0.60 +62.50% 1.58 1.520 1.58 429 800
97.500 126.2.RTN4TGC097500 2.90 +0.90 +45.00% 0.92 2.830 3.05 43 1,408
100.000 126.2.RTN4TGC100000 4.00 -1.40 -25.93% 0.37 4.500 5 8 258
105.000 126.2.RTN4TGC105000 10.65 +0.30 +2.90% 0.07 9.550 9.7 2 166
110.000 126.2.RTN4TGC110000 14.50 +3.10 +27.19% 0.22 13.500 14.85 1 1
115.000 126.2.RTN4TGC115000 NA NA NA NA 17.250 20.3 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 12:50 AM ET