Boeing Company

(NYSE: BA)
Add to Portfolio
-7.85 (-2.36%)
as of Jan 17, 2020

  In Money
Strike Type Symbol Exp Last Change Bid Ask Volume
265.00 Call BA|20200124|265.00C 01/24/20 0.00 0.00 57.05 61.50 0
Put BA|20200124|265.00P 01/24/20 0.03 -0.12 0.01 0.05 47
270.00 Call BA|20200124|270.00C 01/24/20 55.50 55.50 52.00 56.50 8
Put BA|20200124|270.00P 01/24/20 0.06 -0.09 0.01 0.18 1
275.00 Call BA|20200124|275.00C 01/24/20 55.25 -4.85 47.30 51.50 1
Put BA|20200124|275.00P 01/24/20 0.04 0.01 0.00 0.26 2
280.00 Call BA|20200124|280.00C 01/24/20 0.00 0.00 42.05 46.50 0
Put BA|20200124|280.00P 01/24/20 0.08 0.03 0.02 0.08 66
285.00 Call BA|20200124|285.00C 01/24/20 0.00 0.00 37.25 41.60 0
Put BA|20200124|285.00P 01/24/20 0.10 0.05 0.10 0.11 46
290.00 Call BA|20200124|290.00C 01/24/20 35.40 35.40 32.15 36.65 2
Put BA|20200124|290.00P 01/24/20 0.12 0.08 0.00 0.15 123
295.00 Call BA|20200124|295.00C 01/24/20 30.70 30.70 27.20 31.75 3
Put BA|20200124|295.00P 01/24/20 0.19 0.13 0.13 0.25 126
300.00 Call BA|20200124|300.00C 01/24/20 24.85 -5.00 24.25 25.00 10
Put BA|20200124|300.00P 01/24/20 0.28 0.22 0.28 0.29 1,592
302.50 Call BA|20200124|302.50C 01/24/20 0.00 0.00 20.30 23.95 0
Put BA|20200124|302.50P 01/24/20 0.34 0.24 0.31 0.39 47
305.00 Call BA|20200124|305.00C 01/24/20 19.85 -6.95 17.85 22.00 2
Put BA|20200124|305.00P 01/24/20 0.49 0.37 0.41 0.49 275
307.50 Call BA|20200124|307.50C 01/24/20 17.70 17.70 16.80 19.20 7
Put BA|20200124|307.50P 01/24/20 0.56 0.36 0.53 0.64 85
310.00 Call BA|20200124|310.00C 01/24/20 15.45 -6.90 14.65 15.70 70
Put BA|20200124|310.00P 01/24/20 0.76 0.54 0.74 0.78 2,428
312.50 Call BA|20200124|312.50C 01/24/20 14.10 -4.50 10.60 14.10 3
Put BA|20200124|312.50P 01/24/20 1.02 0.74 0.93 1.10 481
315.00 Call BA|20200124|315.00C 01/24/20 10.85 -6.80 9.95 10.95 16
Put BA|20200124|315.00P 01/24/20 1.41 1.06 1.37 1.45 1,827
317.50 Call BA|20200124|317.50C 01/24/20 8.75 -6.35 8.45 9.00 32
Put BA|20200124|317.50P 01/24/20 1.92 1.38 1.49 2.00 797
320.00 Call BA|20200124|320.00C 01/24/20 7.05 -5.40 6.65 7.25 545
Put BA|20200124|320.00P 01/24/20 2.53 1.77 2.35 2.65 4,546
322.50 Call BA|20200124|322.50C 01/24/20 5.40 -4.55 5.15 5.60 182
Put BA|20200124|322.50P 01/24/20 3.55 2.37 3.40 3.80 1,304
325.00 Call BA|20200124|325.00C 01/24/20 3.90 -4.90 3.90 4.25 1,304
Put BA|20200124|325.00P 01/24/20 4.70 3.07 4.55 4.80 4,217
327.50 Call BA|20200124|327.50C 01/24/20 2.80 -4.35 2.80 2.99 2,142
Put BA|20200124|327.50P 01/24/20 6.10 3.85 5.80 6.35 708
330.00 Call BA|20200124|330.00C 01/24/20 2.00 -3.55 1.90 2.04 4,105
Put BA|20200124|330.00P 01/24/20 7.65 4.40 7.45 8.15 2,115
332.50 Call BA|20200124|332.50C 01/24/20 1.44 -2.56 1.37 1.44 3,002
Put BA|20200124|332.50P 01/24/20 9.50 5.09 9.45 9.90 172
335.00 Call BA|20200124|335.00C 01/24/20 0.95 -2.10 0.93 0.95 3,608
Put BA|20200124|335.00P 01/24/20 11.45 5.55 10.70 11.80 214
337.50 Call BA|20200124|337.50C 01/24/20 0.69 -1.56 0.64 0.78 1,977
Put BA|20200124|337.50P 01/24/20 13.75 6.20 13.25 15.10 52
340.00 Call BA|20200124|340.00C 01/24/20 0.49 -1.16 0.46 0.52 2,923
Put BA|20200124|340.00P 01/24/20 16.20 6.65 15.00 16.80 170
342.50 Call BA|20200124|342.50C 01/24/20 0.37 -0.91 0.36 0.38 604
Put BA|20200124|342.50P 01/24/20 17.00 5.45 17.35 20.00 17
345.00 Call BA|20200124|345.00C 01/24/20 0.29 -0.61 0.25 0.32 857
Put BA|20200124|345.00P 01/24/20 19.75 4.65 19.75 22.45 17
347.50 Call BA|20200124|347.50C 01/24/20 0.24 -0.45 0.21 0.39 145
Put BA|20200124|347.50P 01/24/20 23.45 7.85 23.15 23.95 11
350.00 Call BA|20200124|350.00C 01/24/20 0.20 -0.37 0.20 0.35 1,291
Put BA|20200124|350.00P 01/24/20 22.55 2.45 25.65 27.35 1
352.50 Call BA|20200124|352.50C 01/24/20 0.16 -0.29 0.16 0.76 139
Put BA|20200124|352.50P 01/24/20 28.45 8.70 28.05 29.75 26
355.00 Call BA|20200124|355.00C 01/24/20 0.14 -0.29 0.01 0.25 23
Put BA|20200124|355.00P 01/24/20 25.60 4.40 29.15 33.20 2
357.50 Call BA|20200124|357.50C 01/24/20 0.12 -0.29 0.09 0.52 33
Put BA|20200124|357.50P 01/24/20 24.45 6.00 32.10 35.70 4
360.00 Call BA|20200124|360.00C 01/24/20 0.11 -0.19 0.10 0.41 292
Put BA|20200124|360.00P 01/24/20 35.80 7.35 34.10 38.15 1
362.50 Call BA|20200124|362.50C 01/24/20 0.13 -0.13 0.06 0.10 24
Put BA|20200124|362.50P 01/24/20 0.00 0.00 36.60 40.65 0
365.00 Call BA|20200124|365.00C 01/24/20 0.10 -0.14 0.01 0.26 84
Put BA|20200124|365.00P 01/24/20 34.95 11.55 39.10 43.15 1
367.50 Call BA|20200124|367.50C 01/24/20 0.12 -0.09 0.05 0.08 4
Put BA|20200124|367.50P 01/24/20 36.00 -1.40 41.15 45.60 1
370.00 Call BA|20200124|370.00C 01/24/20 0.07 -0.14 0.02 0.07 136
Put BA|20200124|370.00P 01/24/20 39.50 8.00 43.60 48.30 1
372.50 Call BA|20200124|372.50C 01/24/20 0.09 -0.20 0.00 0.07 24
Put BA|20200124|372.50P 01/24/20 32.00 -15.75 46.10 50.65 1
375.00 Call BA|20200124|375.00C 01/24/20 0.10 -0.16 0.00 0.09 132
Put BA|20200124|375.00P 01/24/20 0.00 0.00 48.60 53.30 0
377.50 Call BA|20200124|377.50C 01/24/20 0.08 -0.53 0.00 0.29 9
Put BA|20200124|377.50P 01/24/20 44.85 44.85 51.00 55.80 3
380.00 Call BA|20200124|380.00C 01/24/20 0.06 -0.04 0.01 0.08 43
Put BA|20200124|380.00P 01/24/20 58.00 58.00 53.50 57.90 1
382.50 Call BA|20200124|382.50C 01/24/20 0.05 -0.20 0.02 0.07 3
Put BA|20200124|382.50P 01/24/20 0.00 0.00 56.00 60.70 0
385.00 Call BA|20200124|385.00C 01/24/20 0.05 -0.04 0.02 0.13 8
Put BA|20200124|385.00P 01/24/20 0.00 0.00 58.50 63.10 0
387.50 Call BA|20200124|387.50C 01/24/20 0.10 -0.10 0.00 0.21 4
Put BA|20200124|387.50P 01/24/20 0.00 0.00 61.10 65.80 0
390.00 Call BA|20200124|390.00C 01/24/20 0.11 -0.04 0.00 0.05 1
Put BA|20200124|390.00P 01/24/20 0.00 0.00 64.00 67.70 0
395.00 Call BA|20200124|395.00C 01/24/20 0.09 -0.19 0.00 0.20 1
Put BA|20200124|395.00P 01/24/20 0.00 0.00 69.50 72.20 0
400.00 Call BA|20200124|400.00C 01/24/20 0.02 -0.11 0.00 0.13 2
Put BA|20200124|400.00P 01/24/20 67.50 67.50 73.50 77.90 80
405.00 Call BA|20200124|405.00C 01/24/20 0.12 0.02 0.00 0.19 2
Put BA|20200124|405.00P 01/24/20 0.00 0.00 78.50 83.30 0
410.00 Call BA|20200124|410.00C 01/24/20 0.15 0.01 0.00 0.06 1
Put BA|20200124|410.00P 01/24/20 0.00 0.00 84.50 87.15 0
415.00 Call BA|20200124|415.00C 01/24/20 0.02 -0.10 0.00 0.18 1
Put BA|20200124|415.00P 01/24/20 0.00 0.00 89.50 92.15 0
420.00 Call BA|20200124|420.00C 01/24/20 0.04 -0.05 0.00 0.03 31
Put BA|20200124|420.00P 01/24/20 0.00 0.00 94.50 98.25 0