Boeing Co $128.61

down -0.74


22/9/2014 04:00 PM  |  NYSE : BA  
Industries : Aerospace/defense / Aerospace/defense Products & Services
Last Trade: 128.61
Trade Time: Sep 22 04:00 PM Eastern Daylight Time
Change: -0.74 (-0.57 %)
Prev Close: 129.35
Open: 129.37
Bid: 128.34
Ask: 128.89
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get BA Trend Analysis - it has outperformed the S&P 500 by 383%
Options:

Call Options: BA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
104.00 BA1426I104 23.90 0.00 24.35 60.0 24.95 94.0 0.0 0
105.00 BA1426I105 23.05 0.00 23.35 60.0 23.95 94.0 0.0 0
106.00 BA1426I106 21.80 0.00 22.30 40.0 22.95 94.0 0.0 0
107.00 BA1426I107 20.80 0.00 21.40 78.0 21.95 94.0 0.0 0
108.00 BA1426I108 20.75 0.00 20.35 60.0 20.95 63.0 0.0 0
109.00 BA1426I109 19.75 0.00 19.35 60.0 19.95 61.0 0.0 0
110.00 BA1426I110 16.30 -2.45 18.40 547.0 18.85 163.0 2.0 2
111.00 BA1426I111 17.70 0.00 17.40 372.0 17.80 130.0 0.0 0
112.00 BA1426I112 16.70 0.00 16.40 249.0 16.80 169.0 0.0 0
113.00 BA1426I113 15.40 -0.30 15.40 313.0 15.80 168.0 11.0 11
114.00 BA1426I114 14.50 -0.25 14.40 273.0 14.80 184.0 26.0 44
115.00 BA1426I115 13.60 -0.10 13.45 211.0 13.85 246.0 47.0 82
116.00 BA1426I116 11.37 -1.33 12.45 221.0 12.85 233.0 20.0 41
117.00 BA1426I117 11.75 0.00 11.45 246.0 11.85 261.0 63.0 67
118.00 BA1426I118 10.75 0.00 10.45 194.0 10.85 220.0 0.0 0
119.00 BA1426I119 10.25 0.00 9.45 248.0 9.85 270.0 12.0 49
120.00 BA1426I120 9.25 0.05 8.45 445.0 8.85 399.0 64.0 89
121.00 BA1426I121 6.90 -1.25 7.45 305.0 7.85 177.0 2.0 30
122.00 BA1426I122 6.40 -0.75 6.50 212.0 6.85 152.0 8.0 30
123.00 BA1426I123 5.30 -0.80 5.50 186.0 5.85 185.0 12.0 67
124.00 BA1426I124 4.81 -0.44 4.50 480.0 4.90 263.0 65.0 111
125.00 BA1426I125 4.63 0.48 3.70 61.0 3.95 594.0 13.0 205
126.00 BA1426I126 2.81 -0.61 2.79 63.0 2.91 72.0 1.0 137
127.00 BA1426I127 1.99 -0.58 1.92 285.0 2.11 241.0 47.0 425
128.00 BA1426I128 1.36 -0.44 1.28 25.0 1.35 244.0 219.0 803
129.00 BA1426I129 0.70 -0.37 0.69 7.0 0.71 12.0 144.0 673
130.00 BA1426I130 0.33 -0.29 0.33 115.0 0.36 37.0 878.0 1,478
131.00 BA1426I131 0.13 -0.15 0.13 113.0 0.15 50.0 351.0 477
132.00 BA1426I132 0.10 0.00 0.04 183.0 0.12 979.0 2.0 83
133.00 BA1426I133 0.07 -0.02 0.01 11.0 0.05 396.0 7.0 223
134.00 BA1426I134 0.35 0.34 0.01 1.0 0.13 433.0 2.0 31
135.00 BA1426I135 0.02 0.00 0.01 11.0 0.02 99.0 10.0 184
140.00 BA1426I140 0.04 0.00 0.00 0.0 0.04 134.0 0.0 0
145.00 BA1426I145 0.04 0.00 0.00 0.0 0.04 154.0 0.0 0
150.00 BA1426I150 0.04 0.00 0.00 0.0 0.04 154.0 0.0 0

Put Options: BA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
104.00 BA1426U104 0.09 0.05 0.01 35.0 0.04 91.0 15.0 37
105.00 BA1426U105 0.06 0.02 0.01 35.0 0.04 125.0 18.0 18
106.00 BA1426U106 0.04 0.00 0.01 10.0 0.04 114.0 0.0 0
107.00 BA1426U107 0.07 0.03 0.01 10.0 0.04 91.0 60.0 62
108.00 BA1426U108 0.22 0.18 0.01 10.0 0.04 92.0 10.0 22
109.00 BA1426U109 0.25 0.24 0.01 10.0 0.04 93.0 6.0 6
110.00 BA1426U110 0.08 0.07 0.01 2.0 0.04 74.0 2.0 3
111.00 BA1426U111 0.12 0.11 0.01 2.0 0.04 74.0 6.0 33
112.00 BA1426U112 0.05 0.04 0.01 1.0 0.04 75.0 16.0 30
113.00 BA1426U113 0.10 0.09 0.01 10.0 0.04 74.0 10.0 65
114.00 BA1426U114 0.07 0.06 0.01 20.0 0.04 80.0 24.0 65
115.00 BA1426U115 0.13 0.12 0.01 21.0 0.02 1.0 4.0 75
116.00 BA1426U116 0.04 0.00 0.01 13.0 0.02 1.0 10.0 39
117.00 BA1426U117 0.20 0.18 0.01 60.0 0.02 1.0 40.0 40
118.00 BA1426U118 0.02 -0.01 0.02 28.0 0.08 35.0 54.0 60
119.00 BA1426U119 0.10 0.07 0.02 51.0 0.06 276.0 52.0 297
120.00 BA1426U120 0.20 0.16 0.03 10.0 0.07 391.0 20.0 201
121.00 BA1426U121 0.06 0.00 0.03 67.0 0.11 417.0 10.0 592
122.00 BA1426U122 0.07 0.02 0.04 70.0 0.09 414.0 6.0 296
123.00 BA1426U123 0.23 0.21 0.05 282.0 0.11 537.0 1.0 174
124.00 BA1426U124 0.11 0.01 0.08 140.0 0.12 421.0 92.0 177
125.00 BA1426U125 0.14 0.01 0.12 424.0 0.17 539.0 68.0 626
126.00 BA1426U126 0.25 0.06 0.21 200.0 0.24 80.0 151.0 478
127.00 BA1426U127 0.41 0.15 0.37 41.0 0.40 88.0 267.0 213
128.00 BA1426U128 0.68 0.22 0.64 4.0 0.67 10.0 937.0 569
129.00 BA1426U129 1.13 0.38 1.06 173.0 1.13 117.0 987.0 414
130.00 BA1426U130 1.57 0.34 1.60 597.0 1.83 525.0 97.0 218
131.00 BA1426U131 2.50 0.55 2.37 614.0 2.69 675.0 30.0 57
132.00 BA1426U132 5.20 2.59 3.25 297.0 3.65 474.0 36.0 43
133.00 BA1426U133 5.40 2.00 4.20 265.0 4.60 326.0 40.0 44
134.00 BA1426U134 6.25 1.85 5.20 245.0 5.60 341.0 23.0 23
135.00 BA1426U135 7.75 2.50 6.20 110.0 6.60 158.0 50.0 32
140.00 BA1426U140 9.80 0.00 11.20 97.0 11.60 113.0 0.0 0
145.00 BA1426U145 14.80 0.00 16.20 37.0 16.60 33.0 0.0 0
150.00 BA1426U150 20.05 0.00 21.05 25.0 21.60 25.0 0.0 0
Trading Center