Raytheon Co (RTN)
| As of Jun 18 2013 8:08PM |
| Option Ticker |
C/P |
Expiration |
Strike |
Bid Premium |
Ask Premium |
| RTN 130622C00045000 |
C |
06/22/13 |
45.0 |
22.50 |
23.40 |
| RTN 130622C00050000 |
C |
06/22/13 |
50.0 |
16.40 |
18.40 |
| RTN 130622C00052500 |
C |
06/22/13 |
52.5 |
15.05 |
15.80 |
| RTN 130622C00055000 |
C |
06/22/13 |
55.0 |
12.70 |
13.35 |
| RTN 130622C00057500 |
C |
06/22/13 |
57.5 |
10.65 |
10.75 |
| RTN 130622C00060000 |
C |
06/22/13 |
60.0 |
8.20 |
8.30 |
| RTN 130622C00062500 |
C |
06/22/13 |
62.5 |
5.70 |
5.85 |
| RTN 130622C00065000 |
C |
06/22/13 |
65.0 |
3.20 |
3.35 |
| RTN 130622C00067500 |
C |
06/22/13 |
67.5 |
0.97 |
1.01 |
| RTN 130622C00070000 |
C |
06/22/13 |
70.0 |
0.04 |
0.07 |
| RTN 130622C00072500 |
C |
06/22/13 |
72.5 |
0.00 |
0.05 |
| RTN 130622C00075000 |
C |
06/22/13 |
75.0 |
0.00 |
0.03 |
| RTN 130622P00045000 |
P |
06/22/13 |
45.0 |
0.00 |
0.03 |
| RTN 130622P00050000 |
P |
06/22/13 |
50.0 |
0.00 |
0.02 |
| RTN 130622P00052500 |
P |
06/22/13 |
52.5 |
0.00 |
0.03 |
| RTN 130622P00055000 |
P |
06/22/13 |
55.0 |
0.00 |
0.03 |
| RTN 130622P00057500 |
P |
06/22/13 |
57.5 |
0.00 |
0.02 |
| RTN 130622P00060000 |
P |
06/22/13 |
60.0 |
0.00 |
0.03 |
| RTN 130622P00062500 |
P |
06/22/13 |
62.5 |
0.01 |
0.07 |
| RTN 130622P00065000 |
P |
06/22/13 |
65.0 |
0.03 |
0.06 |
| RTN 130622P00067500 |
P |
06/22/13 |
67.5 |
0.24 |
0.26 |
| RTN 130622P00070000 |
P |
06/22/13 |
70.0 |
1.78 |
1.90 |
| RTN 130622P00072500 |
P |
06/22/13 |
72.5 |
4.20 |
4.90 |
| RTN 130622P00075000 |
P |
06/22/13 |
75.0 |
6.65 |
6.95 |
| RTN 130720C00045000 |
C |
07/20/13 |
45.0 |
22.30 |
23.40 |
| RTN 130720C00050000 |
C |
07/20/13 |
50.0 |
17.55 |
19.60 |
| RTN 130720C00055000 |
C |
07/20/13 |
55.0 |
12.55 |
14.75 |
| RTN 130720C00057500 |
C |
07/20/13 |
57.5 |
10.10 |
11.00 |
| RTN 130720C00060000 |
C |
07/20/13 |
60.0 |
8.15 |
8.40 |
| RTN 130720C00062500 |
C |
07/20/13 |
62.5 |
5.65 |
5.95 |
| RTN 130720C00065000 |
C |
07/20/13 |
65.0 |
3.40 |
3.55 |
| RTN 130720C00067500 |
C |
07/20/13 |
67.5 |
1.53 |
1.58 |
| RTN 130720C00070000 |
C |
07/20/13 |
70.0 |
0.44 |
0.48 |
| RTN 130720C00072500 |
C |
07/20/13 |
72.5 |
0.06 |
0.14 |
| RTN 130720C00075000 |
C |
07/20/13 |
75.0 |
0.00 |
0.08 |
| RTN 130720C00080000 |
C |
07/20/13 |
80.0 |
0.00 |
0.05 |
| RTN 130720P00045000 |
P |
07/20/13 |
45.0 |
0.00 |
0.03 |
| RTN 130720P00050000 |
P |
07/20/13 |
50.0 |
0.02 |
0.05 |
| RTN 130720P00055000 |
P |
07/20/13 |
55.0 |
0.04 |
0.12 |
| RTN 130720P00057500 |
P |
07/20/13 |
57.5 |
0.06 |
0.15 |
| RTN 130720P00060000 |
P |
07/20/13 |
60.0 |
0.12 |
0.19 |
| RTN 130720P00062500 |
P |
07/20/13 |
62.5 |
0.24 |
0.27 |
| RTN 130720P00065000 |
P |
07/20/13 |
65.0 |
0.53 |
0.55 |
| RTN 130720P00067500 |
P |
07/20/13 |
67.5 |
1.25 |
1.30 |
| RTN 130720P00070000 |
P |
07/20/13 |
70.0 |
2.72 |
2.79 |
| RTN 130720P00072500 |
P |
07/20/13 |
72.5 |
4.85 |
5.30 |
| RTN 130720P00075000 |
P |
07/20/13 |
75.0 |
7.25 |
7.95 |
| RTN 130720P00080000 |
P |
07/20/13 |
80.0 |
11.15 |
13.00 |
| RTN 130817C00030000 |
C |
08/17/13 |
30.0 |
36.25 |
39.65 |
| RTN 130817C00035000 |
C |
08/17/13 |
35.0 |
31.25 |
34.80 |
| RTN 130817C00040000 |
C |
08/17/13 |
40.0 |
26.25 |
29.80 |
| RTN 130817C00045000 |
C |
08/17/13 |
45.0 |
21.20 |
24.80 |
| RTN 130817C00050000 |
C |
08/17/13 |
50.0 |
16.20 |
19.60 |
| RTN 130817C00052500 |
C |
08/17/13 |
52.5 |
13.70 |
17.00 |
| RTN 130817C00055000 |
C |
08/17/13 |
55.0 |
11.25 |
14.60 |
| RTN 130817C00057500 |
C |
08/17/13 |
57.5 |
10.65 |
10.85 |
| RTN 130817C00060000 |
C |
08/17/13 |
60.0 |
8.15 |
8.40 |
| RTN 130817C00062500 |
C |
08/17/13 |
62.5 |
5.90 |
6.00 |
| RTN 130817C00065000 |
C |
08/17/13 |
65.0 |
3.80 |
3.85 |
| RTN 130817C00067500 |
C |
08/17/13 |
67.5 |
2.13 |
2.16 |
| RTN 130817C00070000 |
C |
08/17/13 |
70.0 |
0.99 |
1.02 |
| RTN 130817C00072500 |
C |
08/17/13 |
72.5 |
0.38 |
0.41 |
| RTN 130817C00075000 |
C |
08/17/13 |
75.0 |
0.13 |
0.15 |
| RTN 130817C00077500 |
C |
08/17/13 |
77.5 |
0.02 |
0.09 |
| RTN 130817C00080000 |
C |
08/17/13 |
80.0 |
0.00 |
0.05 |
| RTN 130817P00030000 |
P |
08/17/13 |
30.0 |
0.00 |
0.02 |
| RTN 130817P00035000 |
P |
08/17/13 |
35.0 |
0.00 |
0.02 |
| RTN 130817P00040000 |
P |
08/17/13 |
40.0 |
0.01 |
0.03 |
| RTN 130817P00045000 |
P |
08/17/13 |
45.0 |
0.04 |
0.07 |
| RTN 130817P00050000 |
P |
08/17/13 |
50.0 |
0.08 |
0.10 |
| RTN 130817P00052500 |
P |
08/17/13 |
52.5 |
0.13 |
0.14 |
| RTN 130817P00055000 |
P |
08/17/13 |
55.0 |
0.15 |
0.20 |
| RTN 130817P00057500 |
P |
08/17/13 |
57.5 |
0.22 |
0.26 |
| RTN 130817P00060000 |
P |
08/17/13 |
60.0 |
0.34 |
0.37 |
| RTN 130817P00062500 |
P |
08/17/13 |
62.5 |
0.58 |
0.62 |
| RTN 130817P00065000 |
P |
08/17/13 |
65.0 |
1.06 |
1.08 |
| RTN 130817P00067500 |
P |
08/17/13 |
67.5 |
1.91 |
1.94 |
| RTN 130817P00070000 |
P |
08/17/13 |
70.0 |
3.25 |
3.35 |
| RTN 130817P00072500 |
P |
08/17/13 |
72.5 |
5.10 |
5.25 |
| RTN 130817P00075000 |
P |
08/17/13 |
75.0 |
7.25 |
8.05 |
| RTN 130817P00077500 |
P |
08/17/13 |
77.5 |
8.65 |
11.80 |
| RTN 130817P00080000 |
P |
08/17/13 |
80.0 |
11.20 |
14.00 |
| RTN 131116C00035000 |
C |
11/16/13 |
35.0 |
31.25 |
34.80 |
| RTN 131116C00040000 |
C |
11/16/13 |
40.0 |
26.25 |
29.85 |
| RTN 131116C00045000 |
C |
11/16/13 |
45.0 |
22.45 |
23.50 |
| RTN 131116C00050000 |
C |
11/16/13 |
50.0 |
16.30 |
19.60 |
| RTN 131116C00052500 |
C |
11/16/13 |
52.5 |
14.95 |
16.90 |
| RTN 131116C00055000 |
C |
11/16/13 |
55.0 |
11.30 |
14.65 |
| RTN 131116C00057500 |
C |
11/16/13 |
57.5 |
10.60 |
11.15 |
| RTN 131116C00060000 |
C |
11/16/13 |
60.0 |
8.10 |
8.65 |
| RTN 131116C00062500 |
C |
11/16/13 |
62.5 |
6.05 |
6.55 |
| RTN 131116C00065000 |
C |
11/16/13 |
65.0 |
4.60 |
4.65 |
| RTN 131116C00067500 |
C |
11/16/13 |
67.5 |
3.05 |
3.15 |
| RTN 131116C00070000 |
C |
11/16/13 |
70.0 |
1.92 |
1.97 |
| RTN 131116C00072500 |
C |
11/16/13 |
72.5 |
1.11 |
1.15 |
| RTN 131116C00075000 |
C |
11/16/13 |
75.0 |
0.60 |
0.64 |
| RTN 131116C00077500 |
C |
11/16/13 |
77.5 |
0.27 |
0.35 |
| RTN 131116C00080000 |
C |
11/16/13 |
80.0 |
0.16 |
0.20 |
| RTN 131116C00085000 |
C |
11/16/13 |
85.0 |
0.03 |
0.10 |
| RTN 131116P00035000 |
P |
11/16/13 |
35.0 |
0.02 |
0.08 |
| RTN 131116P00040000 |
P |
11/16/13 |
40.0 |
0.05 |
0.14 |
| RTN 131116P00045000 |
P |
11/16/13 |
45.0 |
0.14 |
0.19 |
| RTN 131116P00050000 |
P |
11/16/13 |
50.0 |
0.24 |
0.31 |
| RTN 131116P00052500 |
P |
11/16/13 |
52.5 |
0.37 |
0.41 |
| RTN 131116P00055000 |
P |
11/16/13 |
55.0 |
0.52 |
0.56 |
| RTN 131116P00057500 |
P |
11/16/13 |
57.5 |
0.73 |
0.77 |
| RTN 131116P00060000 |
P |
11/16/13 |
60.0 |
1.06 |
1.10 |
| RTN 131116P00062500 |
P |
11/16/13 |
62.5 |
1.54 |
1.59 |
| RTN 131116P00065000 |
P |
11/16/13 |
65.0 |
2.26 |
2.32 |
| RTN 131116P00067500 |
P |
11/16/13 |
67.5 |
3.30 |
3.35 |
| RTN 131116P00070000 |
P |
11/16/13 |
70.0 |
4.60 |
4.75 |
| RTN 131116P00072500 |
P |
11/16/13 |
72.5 |
6.35 |
6.50 |
| RTN 131116P00075000 |
P |
11/16/13 |
75.0 |
8.40 |
8.95 |
| RTN 131116P00077500 |
P |
11/16/13 |
77.5 |
9.50 |
12.45 |
| RTN 131116P00080000 |
P |
11/16/13 |
80.0 |
11.80 |
14.75 |
| RTN 131116P00085000 |
P |
11/16/13 |
85.0 |
16.45 |
19.80 |
| RTN 140118C00025000 |
C |
01/18/14 |
25.0 |
42.75 |
43.40 |
| RTN 140118C00030000 |
C |
01/18/14 |
30.0 |
37.75 |
38.40 |
| RTN 140118C00033000 |
C |
01/18/14 |
33.0 |
34.75 |
35.40 |
| RTN 140118C00035000 |
C |
01/18/14 |
35.0 |
32.75 |
33.40 |
| RTN 140118C00038000 |
C |
01/18/14 |
38.0 |
29.75 |
30.40 |
| RTN 140118C00040000 |
C |
01/18/14 |
40.0 |
27.75 |
28.40 |
| RTN 140118C00042000 |
C |
01/18/14 |
42.0 |
25.55 |
26.45 |
| RTN 140118C00045000 |
C |
01/18/14 |
45.0 |
22.65 |
23.35 |
| RTN 140118C00047000 |
C |
01/18/14 |
47.0 |
20.65 |
21.35 |
| RTN 140118C00050000 |
C |
01/18/14 |
50.0 |
17.70 |
18.30 |
| RTN 140118C00052500 |
C |
01/18/14 |
52.5 |
15.25 |
15.85 |
| RTN 140118C00055000 |
C |
01/18/14 |
55.0 |
13.15 |
13.45 |
| RTN 140118C00057500 |
C |
01/18/14 |
57.5 |
10.90 |
11.05 |
| RTN 140118C00060000 |
C |
01/18/14 |
60.0 |
8.70 |
8.85 |
| RTN 140118C00062500 |
C |
01/18/14 |
62.5 |
6.75 |
6.85 |
| RTN 140118C00065000 |
C |
01/18/14 |
65.0 |
5.00 |
5.10 |
| RTN 140118C00067500 |
C |
01/18/14 |
67.5 |
3.50 |
3.60 |
| RTN 140118C00070000 |
C |
01/18/14 |
70.0 |
2.37 |
2.43 |
| RTN 140118C00072500 |
C |
01/18/14 |
72.5 |
1.51 |
1.57 |
| RTN 140118C00075000 |
C |
01/18/14 |
75.0 |
0.91 |
0.98 |
| RTN 140118C00077500 |
C |
01/18/14 |
77.5 |
0.54 |
0.61 |
| RTN 140118C00080000 |
C |
01/18/14 |
80.0 |
0.32 |
0.38 |
| RTN 140118C00085000 |
C |
01/18/14 |
85.0 |
0.11 |
0.18 |
| RTN 140118C00090000 |
C |
01/18/14 |
90.0 |
0.04 |
0.11 |
| RTN 140118P00025000 |
P |
01/18/14 |
25.0 |
0.01 |
0.03 |
| RTN 140118P00030000 |
P |
01/18/14 |
30.0 |
0.02 |
0.09 |
| RTN 140118P00033000 |
P |
01/18/14 |
33.0 |
0.06 |
0.13 |
| RTN 140118P00035000 |
P |
01/18/14 |
35.0 |
0.07 |
0.15 |
| RTN 140118P00038000 |
P |
01/18/14 |
38.0 |
0.11 |
0.19 |
| RTN 140118P00040000 |
P |
01/18/14 |
40.0 |
0.14 |
0.21 |
| RTN 140118P00042000 |
P |
01/18/14 |
42.0 |
0.17 |
0.25 |
| RTN 140118P00045000 |
P |
01/18/14 |
45.0 |
0.26 |
0.32 |
| RTN 140118P00047000 |
P |
01/18/14 |
47.0 |
0.32 |
0.39 |
| RTN 140118P00050000 |
P |
01/18/14 |
50.0 |
0.50 |
0.53 |
| RTN 140118P00052500 |
P |
01/18/14 |
52.5 |
0.64 |
0.68 |
| RTN 140118P00055000 |
P |
01/18/14 |
55.0 |
0.85 |
0.90 |
| RTN 140118P00057500 |
P |
01/18/14 |
57.5 |
1.16 |
1.21 |
| RTN 140118P00060000 |
P |
01/18/14 |
60.0 |
1.60 |
1.65 |
| RTN 140118P00062500 |
P |
01/18/14 |
62.5 |
2.19 |
2.25 |
| RTN 140118P00065000 |
P |
01/18/14 |
65.0 |
3.00 |
3.10 |
| RTN 140118P00067500 |
P |
01/18/14 |
67.5 |
4.10 |
4.20 |
| RTN 140118P00070000 |
P |
01/18/14 |
70.0 |
5.50 |
5.60 |
| RTN 140118P00072500 |
P |
01/18/14 |
72.5 |
7.20 |
7.35 |
| RTN 140118P00075000 |
P |
01/18/14 |
75.0 |
9.10 |
9.25 |
| RTN 140118P00077500 |
P |
01/18/14 |
77.5 |
11.25 |
11.45 |
| RTN 140118P00080000 |
P |
01/18/14 |
80.0 |
13.50 |
13.85 |
| RTN 140118P00085000 |
P |
01/18/14 |
85.0 |
18.05 |
18.85 |
| RTN 140118P00090000 |
P |
01/18/14 |
90.0 |
23.15 |
23.95 |
| RTN 150117C00030000 |
C |
01/17/15 |
30.0 |
37.55 |
38.50 |
| RTN 150117C00035000 |
C |
01/17/15 |
35.0 |
32.55 |
33.50 |
| RTN 150117C00040000 |
C |
01/17/15 |
40.0 |
27.55 |
28.55 |
| RTN 150117C00045000 |
C |
01/17/15 |
45.0 |
22.55 |
23.55 |
| RTN 150117C00050000 |
C |
01/17/15 |
50.0 |
17.55 |
18.60 |
| RTN 150117C00052500 |
C |
01/17/15 |
52.5 |
15.70 |
16.20 |
| RTN 150117C00055000 |
C |
01/17/15 |
55.0 |
13.70 |
14.00 |
| RTN 150117C00057500 |
C |
01/17/15 |
57.5 |
11.65 |
12.30 |
| RTN 150117C00060000 |
C |
01/17/15 |
60.0 |
10.05 |
10.20 |
| RTN 150117C00062500 |
C |
01/17/15 |
62.5 |
8.40 |
8.55 |
| RTN 150117C00065000 |
C |
01/17/15 |
65.0 |
6.90 |
7.10 |
| RTN 150117C00067500 |
C |
01/17/15 |
67.5 |
5.60 |
5.85 |
| RTN 150117C00070000 |
C |
01/17/15 |
70.0 |
4.50 |
4.65 |
| RTN 150117C00072500 |
C |
01/17/15 |
72.5 |
3.55 |
3.70 |
| RTN 150117C00075000 |
C |
01/17/15 |
75.0 |
2.77 |
2.88 |
| RTN 150117C00077500 |
C |
01/17/15 |
77.5 |
2.14 |
2.23 |
| RTN 150117C00080000 |
C |
01/17/15 |
80.0 |
1.62 |
1.71 |
| RTN 150117C00085000 |
C |
01/17/15 |
85.0 |
0.90 |
0.99 |
| RTN 150117C00090000 |
C |
01/17/15 |
90.0 |
0.51 |
0.58 |
| RTN 150117C00095000 |
C |
01/17/15 |
95.0 |
0.28 |
0.36 |
| RTN 150117P00030000 |
P |
01/17/15 |
30.0 |
0.31 |
0.37 |
| RTN 150117P00035000 |
P |
01/17/15 |
35.0 |
0.50 |
0.57 |
| RTN 150117P00040000 |
P |
01/17/15 |
40.0 |
0.83 |
0.91 |
| RTN 150117P00045000 |
P |
01/17/15 |
45.0 |
1.34 |
1.42 |
| RTN 150117P00050000 |
P |
01/17/15 |
50.0 |
2.08 |
2.17 |
| RTN 150117P00052500 |
P |
01/17/15 |
52.5 |
2.56 |
2.65 |
| RTN 150117P00055000 |
P |
01/17/15 |
55.0 |
3.15 |
3.25 |
| RTN 150117P00057500 |
P |
01/17/15 |
57.5 |
3.85 |
3.95 |
| RTN 150117P00060000 |
P |
01/17/15 |
60.0 |
4.65 |
4.80 |
| RTN 150117P00062500 |
P |
01/17/15 |
62.5 |
5.65 |
5.80 |
| RTN 150117P00065000 |
P |
01/17/15 |
65.0 |
6.75 |
6.95 |
| RTN 150117P00067500 |
P |
01/17/15 |
67.5 |
8.05 |
8.25 |
| RTN 150117P00070000 |
P |
01/17/15 |
70.0 |
9.45 |
9.70 |
| RTN 150117P00072500 |
P |
01/17/15 |
72.5 |
11.10 |
11.30 |
| RTN 150117P00075000 |
P |
01/17/15 |
75.0 |
12.80 |
13.10 |
| RTN 150117P00077500 |
P |
01/17/15 |
77.5 |
14.70 |
15.00 |
| RTN 150117P00080000 |
P |
01/17/15 |
80.0 |
16.75 |
17.00 |
| RTN 150117P00085000 |
P |
01/17/15 |
85.0 |
20.25 |
22.25 |
| RTN 150117P00090000 |
P |
01/17/15 |
90.0 |
25.00 |
26.75 |
| RTN 150117P00095000 |
P |
01/17/15 |
95.0 |
29.70 |
31.50 |
|
