RTN - Raytheon Company
NYSE - NYSE Delayed Price. Currency in USD
In The Money
Calls
January 17, 2020
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 85.00 | 0.05 | 0.00 | - | 2 | 0 |
| 83.32 | 0.00 | - | - | 0 | 90.00 | 0.05 | 0.00 | - | 3 | 21 |
| 99.19 | 0.00 | - | - | - | 95.00 | 0.20 | 0.00 | - | 10 | 119 |
| 94.17 | 0.00 | - | 3 | 0 | 100.00 | 0.01 | 0.00 | - | 6 | 138 |
| - | - | - | - | - | 105.00 | 0.20 | 0.00 | - | 1 | 68 |
| 102.50 | 0.00 | - | 2 | 2 | 110.00 | 0.05 | 0.00 | - | 30 | 96 |
| 100.50 | 0.00 | - | 0 | 1 | 115.00 | 0.03 | 0.00 | - | 10 | 0 |
| 94.20 | 0.00 | - | 1 | 2 | 120.00 | 0.09 | 0.00 | - | 10 | 101 |
| 91.74 | 0.00 | - | 5 | 8 | 125.00 | 0.67 | 0.00 | - | 5 | 249 |
| 88.00 | 0.00 | - | 3 | 15 | 130.00 | 0.05 | 0.00 | - | 5 | 125 |
| 80.38 | 0.00 | - | 3 | 7 | 135.00 | 0.05 | 0.00 | - | 1 | 568 |
| 75.00 | 0.00 | - | 1 | 52 | 140.00 | 0.04 | 0.00 | - | 20 | 411 |
| 72.41 | -0.52 | -0.71% | 1 | 25 | 145.00 | 0.10 | 0.00 | - | 1 | 321 |
| 66.35 | +8.81 | +15.31% | 6 | 120 | 150.00 | 0.13 | 0.00 | - | 10 | 559 |
| 61.09 | 0.00 | - | 1 | 258 | 155.00 | 0.20 | 0.00 | - | 2 | 241 |
| 59.10 | 0.00 | - | 3 | 284 | 160.00 | 0.12 | -0.08 | -40.00% | 10 | 407 |
| 52.90 | 0.00 | - | 3 | 75 | 165.00 | 0.15 | 0.00 | - | 9 | 348 |
| 48.00 | 0.00 | - | 20 | 285 | 170.00 | 0.27 | 0.00 | - | 1 | 536 |
| 41.50 | 0.00 | - | 1 | 553 | 175.00 | 0.30 | 0.00 | - | 1 | 1,970 |
| 37.55 | -1.55 | -3.96% | 8 | 335 | 180.00 | 0.30 | 0.00 | - | 3 | 793 |
| 32.20 | -0.60 | -1.83% | 1 | 498 | 185.00 | 0.49 | -0.13 | -20.97% | 32 | 454 |
| 28.21 | 0.00 | - | 1 | 1,803 | 190.00 | 0.62 | 0.00 | - | 3 | 995 |
| 23.46 | 0.00 | - | 1 | 2,351 | 195.00 | 0.84 | -0.06 | -6.67% | 3 | 174 |
| 19.50 | 0.00 | - | 3 | 1,274 | 200.00 | 1.30 | -0.10 | -7.14% | 4 | 747 |
| 9.90 | -0.20 | -1.98% | 26 | 1,639 | 210.00 | 3.00 | -0.20 | -6.25% | 7 | 1,851 |
| 3.80 | -0.66 | -14.80% | 11 | 3,230 | 220.00 | 6.78 | 0.00 | - | 1 | 65 |
| 0.92 | -0.23 | -20.00% | 2 | 710 | 230.00 | 16.00 | 0.00 | - | 50 | 0 |
| 0.02 | -0.26 | -92.86% | 4 | 591 | 240.00 | 89.50 | 0.00 | - | 3 | 0 |
| 0.13 | 0.00 | - | 1 | 473 | 250.00 | 41.15 | 0.00 | - | 2 | 0 |
| 0.26 | 0.00 | - | 3 | 223 | 260.00 | 55.06 | 0.00 | - | 0 | 0 |
| 0.04 | 0.00 | - | 2 | 0 | 270.00 | 48.35 | 0.00 | - | 0 | 0 |
| 0.01 | 0.00 | - | 1 | 352 | 280.00 | 91.00 | 0.00 | - | 0 | 0 |
| 0.09 | 0.00 | - | 1 | 171 | 290.00 | 95.62 | 0.00 | - | 0 | 0 |
| 0.02 | 0.00 | - | 3 | 173 | 300.00 | 105.91 | 0.00 | - | 0 | 0 |
| 0.05 | 0.00 | - | 1 | 0 | 310.00 | 103.80 | 0.00 | - | 0 | 0 |