Bulletin
Investor Alert

Raytheon Co.

NYS: RTN

GO
/marketstate/country/us

After Hours

 --Real time quotes

Dec 6, 2019, 5:52 p.m.

RTN
/zigman2/quotes/203226062/composite

$

217.21

Change

0.00 0.00%

Volume

Volume 173,331

Real time quotes

/zigman2/quotes/203226062/composite

Today's close

$ 214.89

$ 217.21

Change

+2.32 +1.08%

Day low

Day high

$216.15

$218.47

Open

52 week low

52 week high

$144.27

$220.03

Open

OPTION CHAIN FOR RAYTHEON CO.

In-the-money

December, 2019 Options

Hide
CALLS PUTS
Expires December 6, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 60.05 64.80 155.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 55.05 59.70 160.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 50.00 54.70 165.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 45.05 49.80 170.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 40.25 44.80 175.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 37.70 42.15 177.50 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 35.00 39.70 180.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 32.55 37.20 182.50 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 30.05 34.80 185.00 quote 0.40 0.00 0.00 0.00 2.13 1.00
quote 0.00 0.00 0.00 27.35 31.80 187.50 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 25.05 29.75 190.00 quote 0.02 0.00 0.00 0.00 0.05 1.00
quote 0.00 0.00 0.00 22.50 27.20 192.50 quote 0.75 0.00 0.00 0.00 2.13 25.00
quote 22.38 4.53 21.00 20.20 24.25 21.00 195.00 quote 0.02 0.00 0.00 0.00 2.13 20.00
quote 20.46 0.46 4.00 17.50 22.20 4.00 197.50 quote 0.80 0.00 0.00 0.00 2.13 4.00
quote 17.43 0.28 24.00 15.25 19.25 26.00 200.00 quote 0.39 0.00 0.00 0.00 2.13 9.00
quote 0.00 0.00 0.00 12.50 17.20 202.50 quote 0.00 0.00 0.00 0.00 2.13
quote 8.29 -2.71 5.00 10.00 14.75 5.00 205.00 quote 0.05 -0.43 1.00 0.00 0.05 15.00
quote 11.30 0.00 0.00 7.55 12.20 3.00 207.50 quote 0.10 -0.30 15.00 0.00 4.90 24.00
quote 8.21 1.67 1.00 5.10 9.75 3.00 210.00 quote 0.05 0.03 2.00 0.00 0.01 27.00
quote 5.11 1.64 16.00 2.72 6.75 36.00 212.50 quote 0.04 -0.14 3.00 0.00 2.13 16.00
quote 3.15 1.85 16.00 0.86 4.30 40.00 215.00 quote 0.12 -0.88 36.00 0.00 0.10 37.00
217.21 Current price as of 12/06/2019 04:10:00 PM
quote 0.33 0.09 42.00 0.00 2.19 60.00 217.50 quote 0.15 -2.02 19.00 0.00 2.30 26.00
quote 0.03 -0.18 10.00 0.01 2.36 64.00 220.00 quote 1.67 -3.46 5.00 0.60 5.15 2.00
quote 0.05 -0.05 7.00 0.00 2.18 80.00 222.50 quote 6.75 0.00 0.00 3.00 7.60 1.00
quote 0.10 0.05 3.00 0.00 0.09 26.00 225.00 quote 6.87 0.00 0.00 5.50 10.00
quote 0.53 0.00 0.00 0.00 2.13 4.00 227.50 quote 0.00 0.00 0.00 7.75 12.45
quote 0.22 0.00 0.00 0.00 2.13 7.00 230.00 quote 0.00 0.00 0.00 10.50 15.00
quote 0.00 0.00 0.00 0.00 0.07 232.50 quote 0.00 0.00 0.00 12.80 17.50
quote 0.32 0.00 0.00 0.00 2.13 1.00 235.00 quote 0.00 0.00 0.00 15.30 20.00
quote 0.00 0.00 0.00 0.00 0.06 237.50 quote 0.00 0.00 0.00 18.00 22.60
quote 0.33 0.00 0.00 0.00 2.13 1.00 240.00 quote 0.00 0.00 0.00 20.35 25.00
quote 0.00 0.00 0.00 0.00 2.13 242.50 quote 0.00 0.00 0.00 22.80 27.50
quote 0.00 0.00 0.00 0.00 2.13 245.00 quote 0.00 0.00 0.00 25.35 30.00
quote 0.04 0.00 0.00 0.00 2.13 1.00 247.50 quote 0.00 0.00 0.00 27.80 32.50
quote 0.05 0.00 0.00 0.00 2.13 10.00 250.00 quote 0.00 0.00 0.00 30.35 35.00
CALLS PUTS
Expires December 13, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 45.00 49.75 170.00 quote 0.00 0.00 0.00 0.00 2.14
quote 0.00 0.00 0.00 40.00 44.70 175.00 quote 0.00 0.00 0.00 0.00 0.28
quote 0.00 0.00 0.00 37.50 42.20 177.50 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 35.05 39.80 180.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 32.70 37.20 182.50 quote 0.00 0.00 0.00 0.00 2.16
quote 0.00 0.00 0.00 30.10 34.80 185.00 quote 0.00 0.00 0.00 0.00 2.17
quote 0.00 0.00 0.00 27.50 32.20 187.50 quote 0.00 0.00 0.00 0.00 2.17
quote 0.00 0.00 0.00 25.05 29.75 190.00 quote 0.25 0.00 0.00 0.00 2.19 11.00
quote 0.00 0.00 0.00 22.50 27.20 192.50 quote 0.88 0.00 0.00 0.00 2.19 4.00
quote 0.00 0.00 0.00 20.55 24.40 195.00 quote 0.35 0.00 0.00 0.00 2.21 5.00
quote 0.00 0.00 0.00 17.55 22.20 197.50 quote 0.28 0.00 0.00 0.00 2.19 2.00
quote 18.05 0.00 4.00 15.15 19.80 200.00 quote 0.25 0.00 0.00 0.00 2.20 210.00
quote 15.57 -1.08 4.00 12.65 17.30 16.00 202.50 quote 0.18 -0.08 1.00 0.00 0.74 10.00
quote 8.92 -1.58 5.00 10.35 14.80 7.00 205.00 quote 1.60 0.00 0.00 0.00 2.26 1.00
quote 6.76 0.00 1.00 7.80 12.35 1.00 207.50 quote 0.13 -0.52 5.00 0.04 2.32 26.00
quote 6.58 -0.66 1.00 5.75 9.70 4.00 210.00 quote 0.40 -0.58 23.00 0.02 0.56 41.00
quote 5.61 0.35 10.00 4.00 6.75 9.00 212.50 quote 0.73 -0.67 22.00 0.03 0.95 22.00
quote 4.15 1.75 11.00 1.15 4.35 151.00 215.00 quote 0.95 -1.55 74.00 0.70 2.01 25.00
217.21 Current price as of 12/06/2019 04:10:00 PM
quote 2.31 -0.14 18.00 0.45 2.45 34.00 217.50 quote 1.79 -1.49 31.00 0.50 2.35 26.00
quote 0.80 0.20 38.00 0.50 0.99 27.00 220.00 quote 6.07 1.17 2.00 2.49 4.25 5.00
quote 0.53 -0.09 1.00 0.12 2.45 26.00 222.50 quote 7.15 0.00 0.00 3.55 7.55 1.00
quote 0.20 0.05 20.00 0.00 1.05 42.00 225.00 quote 0.00 0.00 0.00 5.55 10.25
quote 1.11 0.00 0.00 0.00 2.13 1.00 227.50 quote 0.00 0.00 0.00 8.25 12.40
quote 0.40 0.00 2.00 0.00 0.10 230.00 quote 0.00 0.00 0.00 10.50 15.15
quote 0.00 0.00 0.00 0.00 0.75 232.50 quote 0.00 0.00 0.00 13.00 17.60
quote 0.05 0.00 4.00 0.00 0.22 235.00 quote 0.00 0.00 0.00 15.50 20.15
quote 0.00 0.00 0.00 0.00 2.13 237.50 quote 0.00 0.00 0.00 18.00 22.60
quote 0.00 0.00 0.00 0.00 2.13 240.00 quote 0.00 0.00 0.00 20.50 25.10
quote 0.00 0.00 0.00 0.00 2.13 242.50 quote 0.00 0.00 0.00 23.00 27.55
quote 0.00 0.00 0.00 0.00 2.13 245.00 quote 0.00 0.00 0.00 25.30 30.00
quote 0.00 0.00 0.00 0.00 2.13 247.50 quote 0.00 0.00 0.00 27.80 32.50
quote 0.00 0.00 0.00 0.00 2.13 250.00 quote 0.00 0.00 0.00 30.30 35.00
CALLS PUTS
Expires December 20, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 90.00 94.75 125.00 quote 0.04 0.00 0.00 0.00 0.05 14.00
quote 0.00 0.00 0.00 85.05 89.75 130.00 quote 0.05 0.00 0.00 0.00 0.05 5.00
quote 0.00 0.00 0.00 80.05 84.80 135.00 quote 0.07 0.00 0.00 0.00 0.05 5.00
quote 79.47 0.00 0.00 75.10 79.75 1.00 140.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 70.05 74.80 145.00 quote 0.00 0.00 0.00 0.00 0.05
quote 69.37 0.00 0.00 65.05 69.80 3.00 150.00 quote 0.30 0.00 0.00 0.00 0.05 82.00
quote 62.74 0.00 0.00 60.20 64.80 1.00 155.00 quote 0.03 0.00 11.00 0.00 0.03 4.00
quote 0.00 0.00 0.00 55.00 59.80 160.00 quote 0.03 -0.01 51.00 0.01 0.03 150.00
quote 0.00 0.00 0.00 50.10 54.75 165.00 quote 0.05 -0.10 6.00 0.00 0.07 66.00
quote 0.00 0.00 0.00 45.10 49.75 170.00 quote 0.04 -0.05 6.00 0.00 0.08 113.00
quote 43.64 0.00 0.00 40.10 44.75 34.00 175.00 quote 0.06 0.00 0.00 0.00 0.11 91.00
quote 26.05 0.00 0.00 35.10 39.80 56.00 180.00 quote 0.05 -0.10 4.00 0.01 0.15 203.00
quote 27.52 -4.82 1.00 30.10 34.80 2.00 185.00 quote 0.15 0.14 1.00 0.00 0.17 76.00
quote 27.44 0.00 0.00 25.00 29.75 22.00 190.00 quote 0.20 -0.04 8.00 0.00 0.23 103.00
quote 21.54 0.00 0.00 20.55 24.45 74.00 195.00 quote 0.35 0.00 6.00 0.00 0.31 153.00
quote 0.00 0.00 0.00 17.85 21.95 197.50 quote 0.62 -0.05 2.00 0.00 0.37 18.00
quote 18.15 1.20 1.00 15.40 19.95 130.00 200.00 quote 0.22 -0.30 12.00 0.00 0.28 1,331
quote 0.00 0.00 0.00 13.20 17.05 202.50 quote 0.62 -0.03 7.00 0.09 0.28 61.00
quote 12.50 0.00 0.00 10.80 14.65 7.00 205.00 quote 0.37 -0.43 58.00 0.15 0.88 150.00
quote 11.26 0.00 0.00 9.30 12.15 1.00 207.50 quote 0.55 -0.81 8.00 0.35 0.87 39.00
quote 9.15 2.03 4.00 6.30 9.45 9,251 210.00 quote 0.90 -0.57 36.00 0.70 1.12 622.00
quote 5.30 -1.35 1.00 5.55 7.95 21.00 212.50 quote 1.25 -1.00 15.00 0.57 2.33 41.00
quote 5.20 1.29 5.00 2.95 6.35 101.00 215.00 quote 2.02 -1.43 29.00 1.10 2.71 459.00
217.21 Current price as of 12/06/2019 04:10:00 PM
quote 3.75 1.03 1.00 1.10 4.50 40.00 217.50 quote 2.77 -1.84 24.00 2.47 4.05 27.00
quote 1.72 0.05 377.00 0.81 2.61 19,987 220.00 quote 4.30 -2.06 20.00 2.50 5.20 52.00
quote 1.53 0.49 4.00 0.35 1.55 122.00 222.50 quote 7.20 0.00 0.00 4.00 7.65 2.00
quote 0.75 0.11 1.00 0.25 1.18 93.00 225.00 quote 8.98 0.00 0.00 6.65 9.25 2.00
quote 0.30 -0.03 60.00 0.01 0.65 65.00 227.50 quote 11.60 0.38 10.00 8.10 12.45 5.00
quote 0.16 0.10 2.00 0.00 0.20 130.00 230.00 quote 14.01 0.50 10.00 10.80 14.70 13.00
quote 0.10 -0.19 10.00 0.00 0.22 30.00 232.50 quote 0.00 0.00 0.00 13.20 17.30
quote 0.07 -0.03 10.00 0.00 0.14 23.00 235.00 quote 0.00 0.00 0.00 15.30 20.00
quote 0.13 0.00 0.00 0.00 0.10 3.00 237.50 quote 0.00 0.00 0.00 17.75 22.50
quote 0.05 -0.07 1.00 0.00 0.03 39.00 240.00 quote 0.00 0.00 0.00 20.35 25.00
quote 0.00 0.00 0.00 0.00 0.06 242.50 quote 0.00 0.00 0.00 22.75 27.50
quote 0.00 0.00 0.00 0.00 0.06 245.00 quote 0.00 0.00 0.00 25.35 30.00
quote 0.02 0.00 0.00 0.00 0.05 25.00 250.00 quote 0.00 0.00 0.00 30.30 35.00
quote 0.07 0.00 0.00 0.00 0.05 5.00 260.00 quote 0.00 0.00 0.00 40.30 45.00
quote 0.00 0.00 0.00 0.00 0.05 270.00 quote 0.00 0.00 0.00 50.30 54.90
quote 0.00 0.00 0.00 0.00 0.05 280.00 quote 0.00 0.00 0.00 60.50 65.15
quote 0.00 0.00 0.00 0.00 0.05 290.00 quote 0.00 0.00 0.00 70.30 74.80
quote 0.03 0.00 0.00 0.00 0.05 5.00 300.00 quote 0.00 0.00 0.00 80.30 85.00
CALLS PUTS
Expires December 27, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 65.30 69.80 150.00 quote 0.00 0.00 0.00 0.00 2.16
quote 0.00 0.00 0.00 60.05 64.80 155.00 quote 0.00 0.00 0.00 0.00 2.17
quote 0.00 0.00 0.00 55.20 59.80 160.00 quote 0.00 0.00 0.00 0.00 2.18
quote 0.00 0.00 0.00 50.20 54.95 165.00 quote 0.00 0.00 0.00 0.00 2.19
quote 0.00 0.00 0.00 45.20 50.00 170.00 quote 0.00 0.00 0.00 0.00 2.19
quote 0.00 0.00 0.00 40.25 45.00 175.00 quote 0.00 0.00 0.00 0.00 2.21
quote 0.00 0.00 0.00 35.35 40.00 180.00 quote 0.00 0.00 0.00 0.00 2.23
quote 182.50 quote
quote 0.00 0.00 0.00 30.15 35.00 185.00 quote 0.00 0.00 0.00 0.00 0.73
quote 187.50 quote
quote 0.00 0.00 0.00 25.35 30.00 190.00 quote 0.35 0.00 0.00 0.04 2.28 1.00
quote 0.00 0.00 0.00 22.85 27.50 192.50 quote 0.00 0.00 0.00 0.04 2.30
quote 0.00 0.00 0.00 20.55 25.00 195.00 quote 0.00 0.00 0.00 0.01 2.24
quote 0.00 0.00 0.00 18.15 22.60 197.50 quote 0.00 0.00 0.00 0.02 2.38
quote 18.34 0.00 0.00 15.65 20.20 20.00 200.00 quote 0.71 0.00 2.00 0.03 2.45
quote 0.00 0.00 0.00 13.20 17.80 202.50 quote 1.32 0.12 20.00 0.05 2.58 20.00
quote 10.28 -4.62 10.00 11.80 14.25 10.00 205.00 quote 1.00 -0.70 3.00 0.06 2.71 4.00
quote 0.00 0.00 0.00 9.20 12.45 207.50 quote 1.33 -0.27 3.00 0.08 3.00 9.00
quote 9.10 0.32 1.00 7.45 10.05 5.00 210.00 quote 1.31 -0.89 12.00 0.50 3.65 6.00
quote 7.82 0.81 6.00 6.50 9.30 10.00 212.50 quote 2.82 -0.68 2.00 1.16 2.59 7.00
quote 5.15 -0.05 1.00 4.70 5.30 13.00 215.00 quote 5.55 1.88 2.00 0.35 3.35 1.00
217.21 Current price as of 12/06/2019 04:10:00 PM
quote 4.65 0.23 1.00 3.25 5.75 2.00 217.50 quote 3.75 -1.27 3.00 1.45 4.40 3.00
quote 2.67 -0.18 117.00 1.95 2.57 20.00 220.00 quote 5.50 0.00 0.00 2.70 5.70 20.00
quote 0.00 0.00 0.00 0.30 3.60 222.50 quote 0.00 0.00 0.00 5.65 7.25
quote 1.15 -0.21 4.00 0.16 2.93 61.00 225.00 quote 0.00 0.00 0.00 6.45 10.50
quote 1.11 0.00 0.00 0.04 0.82 5.00 227.50 quote 0.00 0.00 0.00 8.60 12.85
quote 1.05 0.00 0.00 0.00 2.40 4.00 230.00 quote 0.00 0.00 0.00 10.50 15.20
quote 0.50 0.00 0.00 0.01 1.18 6.00 232.50 quote 0.00 0.00 0.00 13.00 17.70
quote 0.33 -0.03 2.00 0.00 0.73 5.00 235.00 quote 0.00 0.00 0.00 15.50 20.15
quote 0.00 0.00 0.00 0.00 2.21 237.50 quote 0.00 0.00 0.00 18.00 22.60
quote 0.00 0.00 0.00 0.00 2.23 240.00 quote 0.00 0.00 0.00 20.50 25.15
quote 0.00 0.00 0.00 0.00 2.22 242.50 quote 0.00 0.00 0.00 23.00 27.55
quote 0.00 0.00 0.00 0.00 2.17 245.00 quote 0.00 0.00 0.00 25.50 30.15
quote 247.50 quote
quote 0.00 0.00 0.00 0.00 2.16 250.00 quote 0.00 0.00 0.00 30.50 35.15
quote 252.50 quote

January, 2020 Options

Show

February, 2020 Options

Show

March, 2020 Options

Show

May, 2020 Options

Show

June, 2020 Options

Show

January, 2021 Options

Show

June, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.