Boeing Co $128.09

up +1.30


11/7/2014 04:00 PM  |  NYSE : BA  
Industries : Aerospace/defense / Aerospace/defense Products & Services
Last Trade: 128.09
Trade Time: Jul 11 04:00 PM Eastern Daylight Time
Change: 1.30 (1.03 %)
Prev Close: 126.79
Open: 127.18
Bid: 128.09
Ask: 128.27
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 334%
Options:

Call Options: BA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 BA1419G30 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
35.00 BA1419G35 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
40.00 BA1419G40 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
45.00 BA1419G45 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
50.00 BA1419G50 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
55.00 BA1419G55 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
60.00 BA1419G60 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
65.00 BA1419G65 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
70.00 BA1419G70 56.40 0.00 57.00 137.0 58.35 87.0 0.0 0
75.00 BA1419G75 51.40 0.00 52.00 134.0 53.35 87.0 0.0 0
80.00 BA1419G80 46.40 0.00 47.00 235.0 48.40 138.0 0.0 0
85.00 BA1419G85 46.00 4.60 42.05 4.0 43.40 20.0 10.0 10
90.00 BA1419G90 36.40 0.00 36.70 1.0 38.75 1.0 0.0 0
95.00 BA1419G95 31.40 0.00 31.70 1.0 33.70 22.0 0.0 0
100.00 BA1419G100 27.60 0.31 27.80 540.0 28.35 303.0 2.0 39
105.00 BA1419G105 22.84 0.54 22.95 267.0 23.30 424.0 2.0 39
105.00 BA1425G105 21.25 0.00 21.85 255.0 23.45 58.0 0.0 0
110.00 BA1419G110 17.19 0.79 17.75 435.0 18.35 462.0 2.0 12
110.00 BA1425G110 16.95 0.00 17.35 313.0 18.40 63.0 106.0 107
115.00 BA1419G115 12.70 0.94 12.75 750.0 13.35 371.0 80.0 229
115.00 BA1425G115 11.25 0.00 11.80 552.0 13.50 316.0 0.0 0
120.00 BA1419G120 7.30 -0.10 7.80 1202.0 8.40 577.0 12.0 439
120.00 BA1425G120 6.55 0.00 7.25 1729.0 8.75 1462.0 0.0 0
121.00 BA1425G121 6.90 0.65 6.80 1685.0 7.85 1281.0 20.0 0
122.00 BA1425G122 5.65 0.00 6.60 1124.0 6.90 1194.0 0.0 0
123.00 BA1425G123 5.10 0.20 5.75 1368.0 6.00 183.0 19.0 18
124.00 BA1425G124 4.85 0.70 5.00 455.0 5.20 494.0 11.0 101
125.00 BA1419G125 3.45 0.95 3.40 50.0 3.60 1382.0 462.0 3,376
125.00 BA1425G125 3.91 0.10 4.25 795.0 4.50 1238.0 20.0 129
126.00 BA1425G126 3.70 0.72 3.55 846.0 3.80 1528.0 9.0 98
127.00 BA1425G127 3.05 0.60 3.00 166.0 3.15 361.0 117.0 418
128.00 BA1425G128 2.48 0.51 2.45 104.0 2.53 21.0 71.0 354
129.00 BA1425G129 2.03 0.50 1.95 191.0 2.08 393.0 178.0 186
130.00 BA1419G130 0.51 0.10 0.50 81.0 0.53 31.0 1564.0 7,125
130.00 BA1425G130 1.59 0.29 1.55 12.0 1.61 10.0 178.0 509
131.00 BA1425G131 1.07 0.05 1.21 128.0 1.28 182.0 25.0 207
132.00 BA1425G132 0.90 0.06 0.92 167.0 0.99 123.0 10.0 353
133.00 BA1425G133 0.65 0.11 0.66 1444.0 0.79 1089.0 16.0 496
134.00 BA1425G134 0.51 0.05 0.53 317.0 0.60 216.0 45.0 527
135.00 BA1419G135 0.05 -0.01 0.05 101.0 0.06 93.0 672.0 10,605
135.00 BA1425G135 0.35 0.02 0.37 1270.0 0.46 774.0 103.0 413
136.00 BA1425G136 0.31 0.01 0.27 487.0 0.36 784.0 2.0 1,061
137.00 BA1425G137 0.40 0.31 0.21 392.0 0.27 308.0 50.0 74
138.00 BA1425G138 0.19 0.13 0.16 618.0 0.20 1.0 60.0 447
139.00 BA1425G139 0.15 0.11 0.11 962.0 0.19 509.0 5.0 39
140.00 BA1419G140 0.04 -0.01 0.04 1.0 0.04 137.0 8.0 5,209
140.00 BA1425G140 0.13 0.00 0.08 1090.0 0.17 636.0 30.0 283
141.00 BA1425G141 0.06 0.00 0.06 1033.0 0.12 249.0 16.0 76
142.00 BA1425G142 0.09 0.05 0.04 920.0 0.10 209.0 16.0 67
143.00 BA1425G143 0.04 0.00 0.04 409.0 0.12 620.0 7.0 43
144.00 BA1425G144 0.16 0.13 0.03 352.0 0.09 578.0 1.0 1
145.00 BA1419G145 0.02 0.01 0.01 10.0 0.05 227.0 2.0 1,076
145.00 BA1425G145 0.06 0.03 0.03 178.0 0.09 180.0 4.0 115
146.00 BA1425G146 0.05 0.02 0.02 181.0 0.09 195.0 10.0 14
147.00 BA1425G147 0.05 0.04 0.02 56.0 0.09 245.0 10.0 10
148.00 BA1425G148 0.02 0.01 0.02 43.0 0.09 224.0 10.0 11
149.00 BA1425G149 0.01 0.00 0.01 43.0 0.09 211.0 0.0 0
150.00 BA1419G150 0.01 0.00 0.01 10.0 0.02 48.0 23.0 984
150.00 BA1425G150 0.03 0.02 0.01 55.0 0.08 232.0 6.0 6
155.00 BA1419G155 0.01 -0.03 0.01 10.0 0.04 189.0 1.0 39
160.00 BA1419G160 0.03 -0.01 0.01 10.0 0.04 148.0 12.0 12
165.00 BA1419G165 0.04 0.00 0.01 10.0 0.04 177.0 0.0 0
170.00 BA1419G170 0.04 0.00 0.01 10.0 0.04 157.0 0.0 0
175.00 BA1419G175 0.04 0.00 0.00 0.0 0.04 140.0 0.0 0
180.00 BA1419G180 0.04 0.00 0.00 0.0 0.04 166.0 0.0 0
185.00 BA1419G185 0.04 0.00 0.00 0.0 0.04 156.0 0.0 0
190.00 BA1419G190 0.04 0.00 0.00 0.0 0.04 159.0 0.0 0
195.00 BA1419G195 0.04 0.00 0.00 0.0 0.04 150.0 0.0 0
200.00 BA1419G200 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
210.00 BA1419G210 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
220.00 BA1419G220 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
230.00 BA1419G230 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
240.00 BA1419G240 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
250.00 BA1419G250 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
260.00 BA1419G260 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0

Put Options: BA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 BA1419S30 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
35.00 BA1419S35 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
40.00 BA1419S40 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
45.00 BA1419S45 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
50.00 BA1419S50 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
55.00 BA1419S55 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
60.00 BA1419S60 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
65.00 BA1419S65 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
70.00 BA1419S70 0.04 0.00 0.00 0.0 0.04 218.0 0.0 0
75.00 BA1419S75 0.01 0.00 0.01 20.0 0.01 100.0 0.0 0
80.00 BA1419S80 0.01 0.00 0.01 10.0 0.01 108.0 2.0 138
85.00 BA1419S85 0.01 0.00 0.01 2.0 0.01 71.0 35.0 1,944
90.00 BA1419S90 0.01 0.00 0.01 41.0 0.01 57.0 7.0 449
95.00 BA1419S95 0.01 -0.03 0.01 1.0 0.04 248.0 17.0 167
100.00 BA1419S100 0.02 0.01 0.01 20.0 0.02 1.0 25.0 183
105.00 BA1419S105 0.04 0.00 0.01 22.0 0.04 96.0 2.0 258
105.00 BA1425S105 0.08 0.01 0.03 41.0 0.12 1016.0 11.0 16
110.00 BA1419S110 0.05 0.02 0.03 24.0 0.05 153.0 228.0 1,677
110.00 BA1425S110 0.07 -0.02 0.06 105.0 0.15 999.0 143.0 2
115.00 BA1419S115 0.04 0.00 0.04 43.0 0.05 16.0 15.0 1,636
115.00 BA1425S115 0.14 -0.13 0.14 56.0 0.21 465.0 49.0 111
120.00 BA1419S120 0.09 -0.07 0.08 18.0 0.09 27.0 226.0 2,888
120.00 BA1425S120 0.41 -0.22 0.41 110.0 0.43 37.0 213.0 759
121.00 BA1425S121 0.51 -0.26 0.51 92.0 0.55 37.0 25.0 1,280
122.00 BA1425S122 0.63 -0.36 0.62 270.0 0.66 26.0 86.0 264
123.00 BA1425S123 0.80 -0.42 0.77 413.0 0.82 2.0 67.0 334
124.00 BA1425S124 1.30 -0.17 0.98 388.0 1.05 61.0 11.0 172
125.00 BA1419S125 0.35 -0.41 0.34 180.0 0.36 35.0 1060.0 7,843
125.00 BA1425S125 1.25 -0.46 1.24 213.0 1.30 46.0 26.0 395
126.00 BA1425S126 1.55 -0.65 1.55 31.0 1.61 41.0 16.0 364
127.00 BA1425S127 1.91 -0.75 1.90 125.0 1.98 157.0 13.0 768
128.00 BA1425S128 2.36 -0.82 2.36 21.0 2.43 73.0 41.0 417
129.00 BA1425S129 3.36 -0.34 2.87 93.0 2.95 31.0 13.0 328
130.00 BA1419S130 2.43 -1.42 2.35 964.0 2.45 99.0 126.0 4,172
130.00 BA1425S130 3.48 -0.47 3.35 1584.0 3.60 247.0 35.0 513
131.00 BA1425S131 5.09 0.44 4.00 920.0 4.50 1009.0 3.0 117
132.00 BA1425S132 5.55 0.00 4.70 865.0 5.10 936.0 16.0 80
133.00 BA1425S133 6.30 0.00 5.55 623.0 5.80 926.0 10.0 156
134.00 BA1425S134 7.45 0.00 6.25 1179.0 6.80 1087.0 20.0 44
135.00 BA1419S135 6.91 -1.29 6.85 168.0 7.15 230.0 55.0 1,899
135.00 BA1425S135 7.65 -0.05 7.15 1115.0 8.00 1101.0 1.0 95
136.00 BA1425S136 9.70 1.10 8.00 1329.0 9.60 868.0 78.0 110
137.00 BA1425S137 10.45 1.00 8.90 1421.0 10.50 787.0 46.0 110
138.00 BA1425S138 11.60 1.15 9.85 781.0 11.45 674.0 70.0 151
139.00 BA1425S139 12.10 0.00 10.80 608.0 12.40 625.0 2.0 22
140.00 BA1419S140 12.09 -0.76 11.70 21.0 12.20 40.0 1.0 661
140.00 BA1425S140 12.60 0.30 11.80 710.0 13.30 594.0 30.0 50
141.00 BA1425S141 13.30 0.00 12.65 356.0 13.90 461.0 0.0 0
142.00 BA1425S142 14.35 0.00 13.70 272.0 15.20 462.0 0.0 0
143.00 BA1425S143 15.35 0.00 14.75 214.0 16.15 491.0 0.0 0
144.00 BA1425S144 17.35 1.10 15.75 179.0 17.10 446.0 16.0 16
145.00 BA1419S145 13.30 -4.55 16.70 115.0 17.30 253.0 2.0 13
145.00 BA1425S145 17.25 0.00 16.70 243.0 17.60 432.0 0.0 0
146.00 BA1425S146 18.20 0.00 17.70 161.0 19.15 493.0 0.0 0
147.00 BA1425S147 19.20 0.00 18.65 234.0 20.10 466.0 0.0 0
148.00 BA1425S148 20.25 0.00 19.60 59.0 21.10 90.0 0.0 0
149.00 BA1425S149 21.30 0.00 20.65 38.0 21.60 87.0 0.0 0
150.00 BA1419S150 23.75 0.00 21.65 161.0 22.30 204.0 14.0 14
150.00 BA1425S150 22.30 0.00 21.70 49.0 22.85 123.0 0.0 0
155.00 BA1419S155 28.75 0.00 26.70 127.0 27.85 55.0 20.0 0
160.00 BA1419S160 33.75 0.00 31.70 28.0 32.80 12.0 4.0 4
165.00 BA1419S165 33.10 -4.35 36.70 28.0 37.80 12.0 1.0 1
170.00 BA1419S170 38.10 -4.30 41.65 21.0 42.80 4.0 1.0 1
175.00 BA1419S175 47.40 0.00 46.65 21.0 47.80 4.0 0.0 0
180.00 BA1419S180 52.45 0.00 51.60 91.0 52.85 142.0 0.0 0
185.00 BA1419S185 57.45 0.00 56.60 92.0 57.85 98.0 0.0 0
190.00 BA1419S190 62.45 0.00 61.60 91.0 62.85 134.0 0.0 0
195.00 BA1419S195 67.45 0.00 66.60 92.0 67.85 98.0 0.0 0
200.00 BA1419S200 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
210.00 BA1419S210 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
220.00 BA1419S220 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
230.00 BA1419S230 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
240.00 BA1419S240 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
250.00 BA1419S250 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
260.00 BA1419S260 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
Trading Center