RAYTHEON COMPANY

(NYSE: RTN)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
92.52 Up +0.03 +0.03%
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 41.800 42.85 NA NA
55.000 126.2.RTN4HGC055000 NA NA NA NA 36.800 37.85 NA NA
60.000 126.2.RTN4HGC060000 NA NA NA NA 31.800 32.85 NA NA
65.000 126.2.RTN4HGC065000 NA NA NA NA 26.800 27.85 NA NA
70.000 126.2.RTN4HGC070000 24.10 -4.14 -14.66% 0.38 21.500 22.9 30 15
75.000 126.2.RTN4HGC075000 23.00 +6.85 +42.41% 1.03 16.550 18.55 4 5
80.000 126.2.RTN4HGC080000 14.10 -1.50 -9.62% 0.73 12.050 13.25 2 1
82.500 126.2.RTN4HGC082500 15.75 -1.50 -8.70% 0.38 9.550 10.4 2 1
85.000 126.2.RTN4HGC085000 8.75 -1.70 -16.27% 0.38 7.100 7.9 11 4
87.500 126.2.RTN4HGC087500 7.67 +1.17 +18.00% 0.38 4.750 5.4 7 169
90.000 126.2.RTN4HGC090000 3.58 +0.69 +23.88% 0.58 2.910 3.1 17 231
92.500 126.2.RTN4HGC092500 1.73 -0.06 -3.35% 1.36 1.280 1.38 31 345
95.000 126.2.RTN4HGC095000 0.36 -0.06 -14.29% 0.43 0.390 0.43 20 1,129
97.500 126.2.RTN4HGC097500 0.12 -0.05 -29.41% 0.11 0.070 0.11 22 2,184
100.000 126.2.RTN4HGC100000 0.03 unch unch 0.04 0.020 0.04 32 1,753
105.000 126.2.RTN4HGC105000 0.02 unch unch 0.03 NA 0.03 3 717
110.000 126.2.RTN4HGC110000 0.01 -0.01 -50.00% 0.1 NA 0.1 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 0.02 NA 0.02 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% 0.03 0.010 0.03 15 131
75.000 126.2.RTN4TGC075000 0.05 -0.01 -16.67% 0.05 0.020 0.05 33 79
80.000 126.2.RTN4TGC080000 0.08 -0.14 -63.64% 0.07 0.030 0.07 1 153
82.500 126.2.RTN4TGC082500 0.16 -0.14 -46.67% 0.08 0.030 0.08 26 202
85.000 126.2.RTN4TGC085000 0.11 +0.03 +37.50% 0.12 0.080 0.12 21 777
87.500 126.2.RTN4TGC087500 0.20 +0.03 +17.65% 0.22 0.180 0.22 10 790
90.000 126.2.RTN4TGC090000 0.46 +0.09 +24.32% 0.53 0.460 0.53 22 1,130
92.500 126.2.RTN4TGC092500 1.43 +0.24 +20.17% 1.33 1.250 1.33 86 838
95.000 126.2.RTN4TGC095000 2.81 +0.57 +25.45% 0.82 2.820 3.3 37 1,079
97.500 126.2.RTN4TGC097500 4.45 +0.20 +4.71% 0.62 4.450 5.6 200 809
100.000 126.2.RTN4TGC100000 7.20 +0.60 +9.09% 0.57 6.850 8.05 1 259
105.000 126.2.RTN4TGC105000 11.30 +0.65 +6.10% 0.57 11.800 13.05 2 136
110.000 126.2.RTN4TGC110000 14.50 +3.10 +27.19% 0.72 17.150 18.2 1 1
115.000 126.2.RTN4TGC115000 NA NA NA NA 21.050 23.5 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 1:19 PM ET