$132.78 +1.08 (0.82%) Boeing Co - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 132.78
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +1.08 (0.82%)
Prev Close: 131.70
Open: 132.72
Bid: 132.66
Ask: 132.80
Options:

Call Options: BA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 BA1422K65 61.14 -3.76 66.25 64.0 67.95 235.0 75.0 75
70.00 BA1422K70 55.82 -4.08 61.10 30.0 64.25 30.0 14.0 14
75.00 BA1422K75 51.11 -3.89 56.25 34.0 58.10 31.0 28.0 28
80.00 BA1422K80 46.10 -3.95 51.25 64.0 52.95 235.0 49.0 49
85.00 BA1422K85 41.10 -3.90 46.25 34.0 48.00 30.0 21.0 21
85.00 BA1428K85 45.05 0.00 46.00 20.0 49.50 1.0 0.0 0
90.00 BA1422K90 31.19 -8.81 41.25 61.0 42.95 234.0 16.0 8
90.00 BA1428K90 40.05 0.00 41.00 10.0 44.45 10.0 0.0 0
95.00 BA1422K95 35.50 -0.10 37.45 37.0 37.95 30.0 3.0 3
95.00 BA1428K95 35.05 0.00 36.00 10.0 39.40 1.0 0.0 0
100.00 BA1422K100 30.92 0.32 32.40 99.0 33.15 85.0 12.0 22
100.00 BA1428K100 30.10 0.00 31.05 30.0 33.10 51.0 0.0 0
105.00 BA1422K105 27.35 1.80 27.45 326.0 28.10 178.0 2.0 14
105.00 BA1428K105 25.35 0.00 26.00 20.0 29.35 10.0 0.0 0
106.00 BA1422K106 18.60 -5.95 26.45 99.0 27.10 116.0 11.0 11
107.00 BA1422K107 22.90 0.00 24.35 17.0 26.00 61.0 0.0 0
108.00 BA1422K108 21.95 0.00 23.20 39.0 25.15 31.0 0.0 0
109.00 BA1422K109 15.60 -5.95 23.40 358.0 24.10 171.0 30.0 30
109.00 BA1428K109 13.65 -7.70 23.45 27.0 24.10 32.0 18.0 18
110.00 BA1422K110 23.05 2.50 22.50 420.0 22.90 30.0 1.0 39
110.00 BA1428K110 12.70 -7.65 22.45 27.0 23.10 32.0 10.0 10
111.00 BA1422K111 14.90 -4.00 21.45 119.0 22.00 29.0 28.0 18
111.00 BA1428K111 19.35 0.00 21.45 93.0 22.20 31.0 0.0 0
112.00 BA1422K112 19.35 0.00 20.45 235.0 20.95 225.0 0.0 0
112.00 BA1428K112 18.35 0.00 20.45 182.0 21.20 57.0 0.0 0
113.00 BA1422K113 18.35 0.00 18.10 31.0 21.45 30.0 0.0 0
113.00 BA1428K113 17.30 0.00 19.20 214.0 20.10 73.0 0.0 0
114.00 BA1422K114 12.17 -5.18 18.45 66.0 19.15 70.0 18.0 18
114.00 BA1428K114 16.35 0.00 18.45 301.0 19.20 221.0 0.0 0
115.00 BA1422K115 18.00 0.85 17.55 624.0 17.95 250.0 21.0 138
115.00 BA1428K115 13.90 -1.40 17.45 256.0 18.10 184.0 10.0 10
116.00 BA1422K116 10.15 -5.30 16.45 70.0 17.15 66.0 20.0 20
116.00 BA1428K116 14.10 -1.40 16.45 729.0 17.10 212.0 10.0 19
117.00 BA1422K117 14.95 0.50 15.45 389.0 16.10 170.0 1.0 51
117.00 BA1428K117 13.10 -0.20 15.45 943.0 16.10 516.0 10.0 64
118.00 BA1422K118 9.00 -4.45 14.45 49.0 14.90 43.0 4.0 5
118.00 BA1428K118 12.10 -0.20 14.45 845.0 15.10 394.0 36.0 50
119.00 BA1422K119 7.90 -4.55 13.45 387.0 14.10 171.0 10.0 20
119.00 BA1428K119 9.15 -2.20 13.45 828.0 14.10 339.0 18.0 97
120.00 BA1422K120 12.95 1.20 12.75 214.0 13.05 253.0 65.0 540
120.00 BA1428K120 8.95 -1.40 12.45 791.0 13.10 462.0 19.0 123
121.00 BA1422K121 9.20 -1.25 11.45 484.0 12.10 201.0 1.0 37
121.00 BA1428K121 8.75 -0.75 11.45 799.0 12.10 311.0 1.0 129
122.00 BA1422K122 10.75 0.38 10.45 745.0 10.90 177.0 12.0 309
122.00 BA1428K122 9.12 0.62 10.50 923.0 11.10 263.0 1.0 235
123.00 BA1422K123 9.82 1.37 9.45 726.0 9.95 124.0 151.0 939
123.00 BA1428K123 9.50 2.00 9.65 550.0 10.10 242.0 3.0 253
124.00 BA1422K124 8.80 2.35 8.55 724.0 9.00 174.0 2.0 626
124.00 BA1428K124 6.85 -0.10 8.50 966.0 9.10 722.0 22.0 116
125.00 BA1422K125 7.85 1.12 7.70 94.0 7.85 50.0 342.0 4,821
125.00 BA1428K125 7.50 0.30 7.70 646.0 8.15 1104.0 12.0 730
126.00 BA1422K126 7.06 1.07 6.45 244.0 7.00 247.0 102.0 857
126.00 BA1428K126 7.00 1.15 6.55 1116.0 7.10 1233.0 28.0 283
127.00 BA1422K127 5.95 1.05 5.70 155.0 5.95 320.0 289.0 1,357
127.00 BA1428K127 5.95 0.70 5.55 916.0 6.15 1193.0 4.0 118
128.00 BA1422K128 5.00 1.25 4.70 183.0 5.00 335.0 1272.0 3,240
128.00 BA1428K128 4.85 0.50 4.55 1068.0 5.10 1088.0 97.0 253
129.00 BA1422K129 3.95 0.75 3.80 299.0 4.00 368.0 74.0 1,053
129.00 BA1428K129 3.74 0.74 3.60 1004.0 4.10 1006.0 16.0 393
130.00 BA1422K130 2.85 1.15 2.75 86.0 2.85 63.0 2166.0 6,307
130.00 BA1428K130 3.05 0.87 2.79 644.0 3.05 190.0 96.0 525
131.00 BA1422K131 1.82 0.97 1.74 83.0 1.86 102.0 417.0 1,116
131.00 BA1428K131 2.15 0.73 2.06 220.0 2.19 49.0 495.0 466
132.00 BA1422K132 0.90 0.66 0.75 129.0 0.92 338.0 641.0 1,086
132.00 BA1428K132 1.32 0.35 1.29 20.0 1.49 1141.0 169.0 458
133.00 BA1422K133 0.02 -0.08 0.01 40.0 0.03 177.0 770.0 854
133.00 BA1428K133 0.70 0.21 0.69 10.0 0.71 80.0 671.0 573
134.00 BA1422K134 0.05 0.00 0.01 3.0 0.03 12.0 380.0 724
134.00 BA1428K134 0.37 0.12 0.37 10.0 0.38 14.0 317.0 194
135.00 BA1422K135 0.02 0.01 0.01 13.0 0.01 7.0 122.0 5,746
135.00 BA1428K135 0.16 -0.01 0.16 20.0 0.17 20.0 446.0 186
136.00 BA1422K136 0.02 -0.02 0.02 2.0 0.04 204.0 2.0 8
136.00 BA1428K136 0.09 0.07 0.06 155.0 0.14 1373.0 54.0 40
137.00 BA1422K137 0.02 -0.02 0.01 10.0 0.04 317.0 1.0 16
137.00 BA1428K137 0.20 0.19 0.02 126.0 0.14 1248.0 2.0 2
138.00 BA1422K138 0.03 -0.01 0.03 2.0 0.04 713.0 1240.0 717
138.00 BA1428K138 0.01 0.00 0.01 44.0 0.09 180.0 0.0 0
139.00 BA1422K139 0.04 0.00 0.03 286.0 0.04 206.0 0.0 0
139.00 BA1428K139 0.07 0.00 0.01 57.0 0.06 135.0 0.0 0
140.00 BA1422K140 0.01 0.00 0.01 1.0 0.01 44.0 9.0 2,698
140.00 BA1428K140 0.03 -0.03 0.01 44.0 0.05 161.0 10.0 5
141.00 BA1422K141 0.04 0.00 0.01 15.0 0.04 269.0 0.0 0
141.00 BA1428K141 0.04 0.00 0.01 25.0 0.04 61.0 0.0 0
142.00 BA1422K142 0.04 0.00 0.02 10.0 0.04 215.0 0.0 0
142.00 BA1428K142 0.02 -0.02 0.01 10.0 0.04 467.0 20.0 0
143.00 BA1422K143 0.04 0.00 0.01 10.0 0.04 254.0 0.0 0
143.00 BA1428K143 0.05 0.00 0.01 10.0 0.04 64.0 0.0 0
144.00 BA1422K144 0.04 0.00 0.01 10.0 0.04 261.0 0.0 0
144.00 BA1428K144 0.04 0.00 0.00 0.0 0.04 82.0 0.0 0
145.00 BA1422K145 0.01 0.00 0.01 8.0 0.04 732.0 1.0 1,773
145.00 BA1428K145 0.04 0.00 0.01 10.0 0.04 75.0 0.0 0
146.00 BA1422K146 0.04 0.00 0.00 0.0 0.04 253.0 0.0 0
146.00 BA1428K146 0.04 0.00 0.00 0.0 0.04 110.0 0.0 0
147.00 BA1422K147 0.04 0.00 0.00 0.0 0.04 244.0 0.0 0
147.00 BA1428K147 0.04 0.00 0.00 0.0 0.04 106.0 0.0 0
148.00 BA1422K148 0.04 0.00 0.00 0.0 0.04 255.0 0.0 0
148.00 BA1428K148 0.04 0.00 0.00 0.0 0.04 107.0 0.0 0
150.00 BA1422K150 0.01 0.00 0.01 2.0 0.01 51.0 90.0 1,132
150.00 BA1428K150 0.04 0.00 0.00 0.0 0.04 126.0 0.0 0
155.00 BA1422K155 0.02 -0.02 0.02 2.0 0.04 459.0 2.0 384
160.00 BA1422K160 0.03 -0.01 0.03 3.0 0.04 325.0 3.0 439
165.00 BA1422K165 0.24 0.20 0.01 107.0 0.04 248.0 10.0 22
170.00 BA1422K170 0.05 0.01 0.01 393.0 0.04 224.0 5.0 14
175.00 BA1422K175 0.06 0.02 0.01 90.0 0.04 238.0 8.0 34
180.00 BA1422K180 0.01 -0.03 0.01 64.0 0.04 247.0 8.0 8
185.00 BA1422K185 0.04 0.00 0.01 12.0 0.04 255.0 0.0 0
190.00 BA1422K190 0.04 0.00 0.01 10.0 0.04 214.0 0.0 0

Put Options: BA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 BA1422W65 0.04 0.03 0.01 10.0 0.01 43.0 149.0 965
70.00 BA1422W70 0.03 0.02 0.01 25.0 0.01 123.0 58.0 723
75.00 BA1422W75 0.03 0.02 0.01 15.0 0.01 121.0 105.0 1,474
80.00 BA1422W80 0.02 0.01 0.01 15.0 0.01 67.0 100.0 6,295
85.00 BA1422W85 0.01 0.00 0.01 36.0 0.01 85.0 61.0 6,730
85.00 BA1428W85 0.08 0.04 0.01 20.0 0.04 155.0 1.0 1
90.00 BA1422W90 0.01 0.00 0.01 35.0 0.01 13.0 140.0 1,973
90.00 BA1428W90 0.03 -0.01 0.01 10.0 0.04 237.0 2.0 17
95.00 BA1422W95 0.01 0.00 0.01 177.0 0.01 1.0 23.0 2,065
95.00 BA1428W95 0.12 0.08 0.01 34.0 0.04 234.0 16.0 16
100.00 BA1422W100 0.01 -0.03 0.02 3.0 0.04 248.0 2.0 2,053
100.00 BA1428W100 0.19 0.15 0.02 36.0 0.04 239.0 25.0 25
105.00 BA1422W105 0.02 0.01 0.01 10.0 0.01 1.0 2.0 2,958
105.00 BA1428W105 0.02 -0.02 0.01 20.0 0.04 224.0 1.0 64
106.00 BA1422W106 0.20 0.16 0.01 10.0 0.04 331.0 19.0 20
107.00 BA1422W107 0.02 -0.02 0.01 10.0 0.04 383.0 6.0 75
108.00 BA1422W108 0.01 -0.03 0.01 10.0 0.04 343.0 2.0 291
109.00 BA1422W109 0.01 -0.03 0.01 10.0 0.04 361.0 1.0 100
109.00 BA1428W109 0.04 0.00 0.01 24.0 0.04 216.0 2.0 87
110.00 BA1422W110 0.02 0.01 0.01 8.0 0.04 260.0 10.0 4,208
110.00 BA1428W110 0.11 0.09 0.01 56.0 0.04 229.0 1.0 137
111.00 BA1422W111 0.02 -0.02 0.01 10.0 0.04 356.0 4.0 94
111.00 BA1428W111 0.02 -0.02 0.01 17.0 0.04 240.0 4.0 108
112.00 BA1422W112 0.02 -0.02 0.01 10.0 0.04 314.0 4.0 241
112.00 BA1428W112 0.11 0.07 0.01 47.0 0.04 221.0 198.0 219
113.00 BA1422W113 0.03 -0.01 0.01 10.0 0.04 241.0 10.0 316
113.00 BA1428W113 0.08 0.04 0.02 10.0 0.04 179.0 4.0 58
114.00 BA1422W114 0.01 0.00 0.01 1.0 0.01 36.0 1.0 227
114.00 BA1428W114 0.10 0.09 0.01 10.0 0.04 188.0 1.0 76
115.00 BA1422W115 0.01 0.00 0.01 1.0 0.01 48.0 250.0 5,987
115.00 BA1428W115 0.20 0.19 0.01 10.0 0.02 1.0 3.0 143
116.00 BA1422W116 0.04 0.00 0.01 11.0 0.04 346.0 6.0 268
116.00 BA1428W116 0.12 0.11 0.01 38.0 0.04 162.0 4.0 146
117.00 BA1422W117 0.01 -0.01 0.01 1.0 0.02 25.0 5.0 247
117.00 BA1428W117 0.12 0.11 0.01 43.0 0.04 142.0 10.0 115
118.00 BA1422W118 0.01 -0.03 0.02 5.0 0.04 175.0 1.0 938
118.00 BA1428W118 0.05 0.00 0.01 11.0 0.04 53.0 1.0 57
119.00 BA1422W119 0.01 -0.03 0.01 1.0 0.02 121.0 15.0 354
119.00 BA1428W119 0.04 0.03 0.01 32.0 0.04 134.0 3.0 115
120.00 BA1422W120 0.03 0.02 0.01 1.0 0.04 422.0 10.0 6,824
120.00 BA1428W120 0.15 0.13 0.01 33.0 0.05 55.0 3.0 892
121.00 BA1422W121 0.03 -0.01 0.01 23.0 0.04 438.0 30.0 587
121.00 BA1428W121 0.09 0.07 0.01 103.0 0.07 572.0 20.0 145
122.00 BA1422W122 0.02 0.00 0.01 1.0 0.02 1.0 3.0 510
122.00 BA1428W122 0.09 0.00 0.02 45.0 0.12 1271.0 5.0 356
123.00 BA1422W123 0.01 0.00 0.01 1.0 0.01 35.0 11.0 760
123.00 BA1428W123 0.20 0.16 0.02 121.0 0.20 1281.0 3.0 288
124.00 BA1422W124 0.03 0.02 0.03 1.0 0.03 193.0 1.0 1,129
124.00 BA1428W124 0.05 0.01 0.02 167.0 0.19 1541.0 5.0 251
125.00 BA1422W125 0.01 -0.01 0.02 12.0 0.01 40.0 7.0 3,943
125.00 BA1428W125 0.12 0.05 0.03 237.0 0.23 1365.0 1.0 412
126.00 BA1422W126 0.01 -0.01 0.01 5.0 0.01 56.0 20.0 1,222
126.00 BA1428W126 0.31 0.23 0.02 708.0 0.22 1482.0 36.0 213
127.00 BA1422W127 0.03 0.01 0.01 50.0 0.03 268.0 97.0 679
127.00 BA1428W127 0.15 0.00 0.05 284.0 0.15 510.0 9.0 218
128.00 BA1422W128 0.01 -0.02 0.01 9.0 0.02 168.0 3.0 986
128.00 BA1428W128 0.12 -0.06 0.08 45.0 0.14 847.0 7.0 193
129.00 BA1422W129 0.06 0.00 0.01 26.0 0.04 407.0 17.0 434
129.00 BA1428W129 0.12 -0.18 0.11 56.0 0.19 897.0 13.0 131
130.00 BA1422W130 0.01 -0.06 0.01 2.0 0.01 67.0 22.0 2,065
130.00 BA1428W130 0.17 -0.29 0.15 48.0 0.17 4.0 218.0 179
131.00 BA1422W131 0.02 -0.18 0.02 30.0 0.04 34.0 153.0 854
131.00 BA1428W131 0.29 -0.46 0.29 1.0 0.32 25.0 151.0 236
132.00 BA1422W132 0.08 -0.47 0.01 1.0 0.08 846.0 159.0 399
132.00 BA1428W132 0.56 -0.44 0.49 118.0 0.57 32.0 282.0 41
133.00 BA1422W133 0.22 -0.90 0.11 11.0 0.26 39.0 321.0 59
133.00 BA1428W133 0.88 -0.85 0.89 31.0 0.97 38.0 165.0 12
134.00 BA1422W134 1.33 -0.35 1.02 800.0 1.26 37.0 67.0 32
134.00 BA1428W134 1.52 -0.51 1.50 32.0 1.62 33.0 21.0 0
135.00 BA1422W135 2.55 -0.36 1.91 290.0 2.21 43.0 19.0 975
135.00 BA1428W135 3.15 0.38 2.12 764.0 2.40 51.0 29.0 34
136.00 BA1422W136 3.55 0.00 3.05 168.0 3.30 93.0 0.0 0
136.00 BA1428W136 3.65 0.00 3.00 58.0 3.65 813.0 0.0 0
137.00 BA1422W137 4.55 0.00 4.05 127.0 4.30 84.0 0.0 0
137.00 BA1428W137 4.45 -0.15 3.60 1027.0 4.60 1278.0 22.0 0
138.00 BA1422W138 5.55 0.00 4.65 124.0 5.55 138.0 0.0 0
138.00 BA1428W138 5.55 0.00 5.00 22.0 5.65 873.0 0.0 0
139.00 BA1422W139 6.50 0.00 5.65 136.0 6.55 136.0 0.0 0
139.00 BA1428W139 6.55 0.00 6.00 191.0 6.50 364.0 0.0 0
140.00 BA1422W140 7.50 -0.05 6.65 591.0 7.55 427.0 1.0 173
140.00 BA1428W140 7.03 -0.52 7.05 132.0 7.45 338.0 12.0 0
141.00 BA1422W141 8.55 0.00 7.60 104.0 8.55 104.0 0.0 0
141.00 BA1428W141 8.45 0.00 7.55 44.0 8.70 40.0 0.0 0
142.00 BA1422W142 9.00 -0.55 9.10 90.0 9.30 80.0 1.0 0
142.00 BA1428W142 9.45 0.00 8.45 111.0 9.60 104.0 0.0 0
143.00 BA1422W143 10.55 0.00 9.60 144.0 10.30 80.0 0.0 0
143.00 BA1428W143 9.95 0.00 8.80 50.0 11.45 50.0 0.0 0
144.00 BA1422W144 11.55 0.00 10.60 61.0 11.30 95.0 0.0 0
144.00 BA1428W144 11.15 0.00 10.40 50.0 11.70 50.0 0.0 0
145.00 BA1422W145 18.15 5.60 11.65 343.0 12.30 57.0 10.0 35
145.00 BA1428W145 11.70 0.00 11.40 50.0 12.70 50.0 0.0 0
146.00 BA1422W146 13.50 0.00 12.60 71.0 13.35 33.0 0.0 0
146.00 BA1428W146 13.15 0.00 12.50 75.0 13.65 76.0 0.0 0
147.00 BA1422W147 14.50 0.00 13.60 71.0 14.35 33.0 0.0 18
147.00 BA1428W147 14.50 0.00 13.50 75.0 14.70 75.0 0.0 0
148.00 BA1422W148 15.50 0.00 14.60 71.0 15.35 33.0 0.0 0
148.00 BA1428W148 15.50 0.00 14.50 75.0 15.70 76.0 0.0 0
150.00 BA1422W150 22.35 4.80 16.65 372.0 17.35 15.0 207.0 31
150.00 BA1428W150 17.15 0.00 15.80 50.0 18.45 50.0 0.0 0
155.00 BA1422W155 28.15 6.65 21.40 119.0 22.45 1.0 7.0 20
160.00 BA1422W160 32.25 5.25 26.40 30.0 27.55 30.0 25.0 5
165.00 BA1422W165 35.90 4.30 31.10 144.0 32.30 115.0 10.0 10
170.00 BA1422W170 42.30 5.35 36.40 30.0 37.55 30.0 10.0 1
175.00 BA1422W175 47.30 5.80 41.10 146.0 42.30 115.0 39.0 39
180.00 BA1422W180 46.50 0.00 46.15 60.0 47.30 115.0 0.0 0
185.00 BA1422W185 51.60 0.00 51.15 35.0 53.00 46.0 0.0 0
190.00 BA1422W190 62.30 5.70 56.15 119.0 57.50 119.0 20.0 20