RAYTHEON COMPANY

(NYSE: RTN)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
100.23Up+0.73+0.73%Today's Close  |  100.23 unch unch After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
MAY 17, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
45.000 126.2.RTN4EHC045000 53.38 -3.12 -5.52% 1.97 53.200 57.2 8 4
50.000 126.2.RTN4EHC050000 NA NA NA NA 48.350 51.95 NA NA
55.000 126.2.RTN4EHC055000 NA NA NA NA 43.350 47.65 NA NA
60.000 126.2.RTN4EHC060000 NA NA NA NA 38.150 42.4 NA NA
65.000 126.2.RTN4EHC065000 NA NA NA NA 34.050 36.65 NA NA
70.000 126.2.RTN4EHC070000 18.80 +0.10 +0.53% 0.77 28.900 31 2 85
72.500 126.2.RTN4EHC072500 12.25 -0.10 -0.81% 0.82 26.450 28.55 3 5
75.000 126.2.RTN4EHC075000 24.75 +0.44 +1.81% 0.82 24.050 26.05 1 30
77.500 126.2.RTN4EHC077500 21.00 -1.70 -7.49% 0.77 21.700 23.5 270 6
80.000 126.2.RTN4EHC080000 18.41 +1.14 +6.60% 0.77 19.200 21 47 10
82.500 126.2.RTN4EHC082500 17.80 +0.45 +2.59% 0.82 17.250 18.55 51 53
85.000 126.2.RTN4EHC085000 14.00 +1.50 +12.00% 0.77 14.950 16 10 48
87.500 126.2.RTN4EHC087500 12.80 +2.65 +26.11% 0.87 12.500 13.6 20 19
90.000 126.2.RTN4EHC090000 10.40 -1.05 -9.17% 0.92 10.050 11.15 5 436
92.500 126.2.RTN4EHC092500 8.41 -0.04 -0.47% 0.87 7.950 8.6 2 1,008
95.000 126.2.RTN4EHC095000 6.10 -0.85 -12.23% 0.77 5.750 6 8 565
97.500 126.2.RTN4EHC097500 4.15 -0.10 -2.35% 1.17 3.800 3.9 3 1,029
100.000 126.2.RTN4EHC100000 2.23 +0.32 +16.75% 2.05 2.210 2.28 322 2,069
105.000 126.2.RTN4EHC105000 0.48 +0.07 +17.07% 0.52 0.490 0.52 540 1,951
110.000 126.2.RTN4EHC110000 0.09 -0.03 -25.00% 0.12 0.090 0.12 39 337
115.000 126.2.RTN4EHC115000 0.05 -0.03 -37.50% 0.06 NA 0.06 1 56
120.000 126.2.RTN4EHC120000 0.01 -0.01 -50.00% 0.04 NA 0.04 1 6
125.000 126.2.RTN4EHC125000 0.05 +0.05 NA 0.08 NA 0.08 1 1
130.000 126.2.RTN4EHC130000 NA NA NA NA NA 0.03 NA NA
MAY 17, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
45.000 126.2.RTN4QHC045000 0.05 -0.03 -37.50% 0.03 NA 0.03 85 134
50.000 126.2.RTN4QHC050000 0.05 +0.03 +150.00% 0.03 NA 0.03 1 26
55.000 126.2.RTN4QHC055000 0.03 unch unch 0.03 NA 0.03 18 32
60.000 126.2.RTN4QHC060000 0.03 unch unch 0.03 NA 0.03 10 43
65.000 126.2.RTN4QHC065000 0.02 -0.01 -33.33% 0.03 NA 0.03 10 93
70.000 126.2.RTN4QHC070000 0.05 -0.01 -16.67% 0.03 NA 0.03 13 121
72.500 126.2.RTN4QHC072500 0.01 -0.02 -66.67% 0.05 NA 0.05 89 311
75.000 126.2.RTN4QHC075000 0.16 -0.09 -36.00% 0.1 NA 0.1 2 145
77.500 126.2.RTN4QHC077500 0.03 -0.07 -70.00% 0.05 0.010 0.05 6 101
80.000 126.2.RTN4QHC080000 0.11 -0.04 -26.67% 0.07 0.020 0.07 1 250
82.500 126.2.RTN4QHC082500 0.12 -0.05 -29.41% 0.1 0.030 0.1 5 157
85.000 126.2.RTN4QHC085000 0.24 +0.06 +33.33% 0.13 0.030 0.13 1 331
87.500 126.2.RTN4QHC087500 0.09 -0.05 -35.71% 0.15 0.080 0.15 1 579
90.000 126.2.RTN4QHC090000 0.20 +0.08 +66.67% 0.17 0.130 0.17 8 1,658
92.500 126.2.RTN4QHC092500 0.28 -0.05 -15.15% 0.31 0.260 0.31 97 747
95.000 126.2.RTN4QHC095000 0.52 -0.18 -25.71% 0.55 0.500 0.55 112 1,071
97.500 126.2.RTN4QHC097500 1.00 -0.30 -23.08% 1.04 1.000 1.04 248 934
100.000 126.2.RTN4QHC100000 1.92 -0.31 -13.90% 1.92 1.870 1.92 268 737
105.000 126.2.RTN4QHC105000 5.00 +0.90 +21.95% 0.53 5.050 5.3 8 131
110.000 126.2.RTN4QHC110000 13.20 +13.20 NA 0.23 9.150 10 14 15
115.000 126.2.RTN4QHC115000 18.15 +18.15 NA 0.48 14.050 15.25 13 12
120.000 126.2.RTN4QHC120000 NA NA NA NA 18.400 20.2 NA NA
125.000 126.2.RTN4QHC125000 NA NA NA NA 23.650 25.35 NA NA
130.000 126.2.RTN4QHC130000 NA NA NA NA 28.700 30.1 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 6:54 PM ET