Dow Up0.09% Nasdaq Down0.02%

Raytheon Co. (RTN)

-NYSE
96.16 0.45(0.47%) Aug 27, 4:01PM EDT
|After Hours : 96.01 Down 0.15 (0.16%) Aug 27, 4:47PM EDT
OptionsGet Options for:
View By Expiration: Sep 14 | Oct 14 | Nov 14 | Jan 15 | Feb 15 | Jan 16
Call OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
45.00RTN150117C0004500049.10 0.00N/AN/A366
55.00RTN150117C0005500039.10 0.00N/AN/A6715
60.00RTN150117C0006000035.80 0.00N/AN/A514
62.50RTN150117C0006250023.75 0.00N/AN/A06
65.00RTN150117C0006500029.00 0.00N/AN/A14
67.50RTN150117C0006750027.18 0.00N/AN/A314
70.00RTN150117C0007000027.80 0.00N/AN/A338
72.50RTN150117C0007250024.42 0.00N/AN/A213
75.00RTN150117C0007500020.00 0.00N/AN/A3135
77.50RTN150117C0007750015.65 0.00N/AN/A2754
80.00RTN150117C0008000015.30 0.00N/AN/A51,110
82.50RTN150117C0008250011.65 0.00N/AN/A1249
85.00RTN150117C0008500010.70 0.00N/AN/A1564
87.50RTN150117C0008750010.40 0.00N/AN/A160395
90.00RTN150117C000900008.03 0.00N/AN/A10729
92.50RTN150117C000925005.91Down 0.44N/AN/A3697
95.00RTN150117C000950004.40Down 0.26N/AN/A1974
97.50RTN150117C000975003.05Down 0.43N/AN/A26588
100.00RTN150117C001000002.04Down 0.25N/AN/A21,014
105.00RTN150117C001050000.80Down 0.25N/AN/A131,338
110.00RTN150117C001100000.32 0.00N/AN/A1377
115.00RTN150117C001150000.29 0.00N/AN/A1158
120.00RTN150117C001200000.09 0.00N/AN/A2192
125.00RTN150117C001250000.05Down 0.08N/AN/A278
130.00RTN150117C001300000.33 0.00N/AN/A55
Put OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
30.00RTN150117P000300000.03 0.00N/AN/A15149
35.00RTN150117P000350000.05 0.00N/AN/A1078
40.00RTN150117P000400000.05 0.00N/AN/A10195
45.00RTN150117P000450000.07 0.00N/AN/A1116
50.00RTN150117P000500000.08 0.00N/AN/A7219
52.50RTN150117P000525000.40 0.00N/AN/A094
55.00RTN150117P000550000.18 0.00N/AN/A291
57.50RTN150117P000575000.19 0.00N/AN/A12224
60.00RTN150117P000600000.25 0.00N/AN/A5176
62.50RTN150117P000625000.31 0.00N/AN/A16109
65.00RTN150117P000650000.31 0.00N/AN/A3183
67.50RTN150117P000675000.39 0.00N/AN/A2771
70.00RTN150117P000700000.47 0.00N/AN/A2398
72.50RTN150117P000725000.58 0.00N/AN/A2220
75.00RTN150117P000750000.73 0.00N/AN/A2410
77.50RTN150117P000775000.51Down 0.07N/AN/A13558
80.00RTN150117P000800000.75 0.00N/AN/A3450
82.50RTN150117P000825000.96 0.00N/AN/A3544
85.00RTN150117P000850001.21Up 0.06N/AN/A23337
87.50RTN150117P000875001.70 0.00N/AN/A3382
90.00RTN150117P000900002.31Up 0.23N/AN/A51315
92.50RTN150117P000925002.93 0.00N/AN/A2319
95.00RTN150117P000950003.96Up 0.01N/AN/A16622
97.50RTN150117P000975005.35Up 0.40N/AN/A3365
100.00RTN150117P001000006.29 0.00N/AN/A10308
105.00RTN150117P001050009.96 0.00N/AN/A1035
110.00RTN150117P0011000015.43 0.00N/AN/A1062
115.00RTN150117P0011500024.35 0.00N/AN/A11
120.00RTN150117P0012000023.75 0.00N/AN/A1212
125.00RTN150117P0012500027.00 0.00N/AN/A11
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.