BOEING COMPANY

(NYSE: BA)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
120.48Down-1.81-1.48%Today's Close  |  120.50 unch +0.02% After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 1, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
90.000 126.2.BA4H1C090000 NA NA NA NA 30.200 31.85 NA NA
95.000 126.2.BA4H1C095000 NA NA NA NA 25.300 26.85 NA NA
100.000 126.2.BA4H1C100000 NA NA NA NA 20.300 21.85 NA NA
105.000 126.2.BA4H1C105000 NA NA NA NA 15.250 16.75 NA NA
110.000 126.2.BA4H1C110000 19.70 +2.15 +12.25% 1.27 10.350 11.75 10 10
112.000 126.2.BA4H1C112000 NA NA NA NA 8.350 9.75 NA NA
113.000 126.2.BA4H1C113000 NA NA NA NA 7.350 8.7 NA NA
114.000 126.2.BA4H1C114000 NA NA NA NA 6.350 7.7 NA NA
115.000 126.2.BA4H1C115000 7.76 -5.49 -41.43% 0.37 5.350 5.85 6 35
116.000 126.2.BA4H1C116000 4.60 -1.56 -25.32% 0.17 4.400 4.65 20 35
117.000 126.2.BA4H1C117000 NA NA NA NA 3.400 3.85 NA NA
118.000 126.2.BA4H1C118000 4.10 -1.30 -24.07% 0.42 2.470 2.9 3 30
119.000 126.2.BA4H1C119000 1.94 -1.51 -43.77% 0.46 1.630 1.94 1,176 30
120.000 126.2.BA4H1C120000 0.99 -2.01 -67.00% 0.49 0.910 0.97 371 264
121.000 126.2.BA4H1C121000 0.44 -1.19 -73.01% 0.45 0.420 0.45 798 109
122.000 126.2.BA4H1C122000 0.16 -0.68 -80.95% 0.18 0.150 0.18 1,053 243
123.000 126.2.BA4H1C123000 0.08 -0.35 -81.40% 0.07 0.050 0.07 704 728
124.000 126.2.BA4H1C124000 0.03 -0.16 -84.21% 0.03 0.010 0.03 652 1,515
125.000 126.2.BA4H1C125000 0.02 -0.05 -71.43% 0.02 0.010 0.02 219 1,611
126.000 126.2.BA4H1C126000 0.01 -0.02 -66.67% 0.02 0.010 0.02 97 804
127.000 126.2.BA4H1C127000 0.01 unch unch 0.02 NA 0.02 19 1,219
128.000 126.2.BA4H1C128000 0.01 -0.01 -50.00% 0.01 NA 0.01 1 664
129.000 126.2.BA4H1C129000 0.01 -0.02 -66.67% 0.04 NA 0.04 9 383
130.000 126.2.BA4H1C130000 0.02 +0.01 +100.00% 0.02 NA 0.02 3 428
131.000 126.2.BA4H1C131000 0.01 -0.02 -66.67% 0.01 NA 0.01 25 331
132.000 126.2.BA4H1C132000 0.03 -0.11 -78.57% 0.03 NA 0.03 13 660
133.000 126.2.BA4H1C133000 0.03 unch unch 0.04 NA 0.04 1 276
134.000 126.2.BA4H1C134000 0.02 -0.02 -50.00% 0.02 NA 0.02 6 193
135.000 126.2.BA4H1C135000 0.04 +0.03 +300.00% 0.03 NA 0.03 3 782
136.000 126.2.BA4H1C136000 0.01 -0.03 -75.00% 0.04 NA 0.04 2 1,730
137.000 126.2.BA4H1C137000 0.02 -0.12 -85.71% 0.04 NA 0.04 1 1,043
138.000 126.2.BA4H1C138000 0.11 -0.05 -31.25% 0.01 NA 0.01 3 254
139.000 126.2.BA4H1C139000 0.01 -0.07 -87.50% 0.04 NA 0.04 20 14
140.000 126.2.BA4H1C140000 0.01 -0.11 -91.67% 0.01 NA 0.01 3 24
141.000 126.2.BA4H1C141000 0.01 -0.03 -75.00% 0.01 NA 0.01 1 25
142.000 126.2.BA4H1C142000 0.07 +0.07 NA 0.04 NA 0.04 6 6
143.000 126.2.BA4H1C143000 0.15 -0.56 -78.87% 0.04 NA 0.04 2 4
144.000 126.2.BA4H1C144000 NA NA NA NA NA 0.04 NA NA
145.000 126.2.BA4H1C145000 0.05 -0.29 -85.29% 0.04 NA 0.04 2 6
146.000 126.2.BA4H1C146000 0.01 -0.07 -87.50% 0.01 NA 0.01 1 3
147.000 126.2.BA4H1C147000 NA NA NA NA NA 0.04 NA NA
148.000 126.2.BA4H1C148000 NA NA NA NA NA 0.04 NA NA
149.000 126.2.BA4H1C149000 0.05 +0.05 NA 0.04 NA 0.04 22 22
150.000 126.2.BA4H1C150000 0.16 +0.16 NA 0.04 NA 0.04 1 1
155.000 126.2.BA4H1C155000 NA NA NA NA NA 0.04 NA NA
160.000 126.2.BA4H1C160000 NA NA NA NA NA 0.04 NA NA
165.000 126.2.BA4H1C165000 NA NA NA NA NA 0.04 NA NA
AUGUST 1, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
90.000 126.2.BA4T1C090000 NA NA NA NA NA 0.04 NA NA
95.000 126.2.BA4T1C095000 NA NA NA NA NA 0.04 NA NA
100.000 126.2.BA4T1C100000 NA NA NA NA NA 0.04 NA NA
105.000 126.2.BA4T1C105000 0.03 +0.03 NA 0.04 NA 0.04 48 48
110.000 126.2.BA4T1C110000 0.02 +0.01 +100.00% 0.02 NA 0.02 1 216
112.000 126.2.BA4T1C112000 NA NA NA NA NA 0.04 NA NA
113.000 126.2.BA4T1C113000 0.04 +0.01 +33.33% 0.04 NA 0.04 80 81
114.000 126.2.BA4T1C114000 NA NA NA NA NA 0.04 NA NA
115.000 126.2.BA4T1C115000 0.04 unch unch 0.07 NA 0.07 9 186
116.000 126.2.BA4T1C116000 0.04 -0.01 -20.00% 0.06 0.010 0.06 1 187
117.000 126.2.BA4T1C117000 0.04 unch unch 0.05 0.010 0.05 10 82
118.000 126.2.BA4T1C118000 0.06 +0.02 +50.00% 0.1 0.060 0.1 166 445
119.000 126.2.BA4T1C119000 0.17 +0.06 +54.55% 0.2 0.170 0.2 156 422
120.000 126.2.BA4T1C120000 0.43 +0.31 +258.33% 0.46 0.420 0.46 747 1,181
121.000 126.2.BA4T1C121000 0.99 +0.68 +219.35% 0.45 0.910 0.97 1,512 903
122.000 126.2.BA4T1C122000 1.66 +1.13 +213.21% 0.19 1.570 1.71 185 751
123.000 126.2.BA4T1C123000 2.50 +1.21 +93.80% 0.13 2.430 2.65 252 967
124.000 126.2.BA4T1C124000 3.45 +1.51 +77.84% 0.13 3.400 3.65 119 670
125.000 126.2.BA4T1C125000 4.42 +1.42 +47.33% 0.13 4.250 4.65 32 785
126.000 126.2.BA4T1C126000 4.40 +0.67 +17.96% 0.13 4.600 5.65 5 697
127.000 126.2.BA4T1C127000 6.43 +1.93 +42.89% 0.13 6.150 6.65 45 447
128.000 126.2.BA4T1C128000 6.44 +0.47 +7.87% 0.13 6.900 7.65 4 237
129.000 126.2.BA4T1C129000 7.78 +1.48 +23.49% 0.13 7.400 8.65 10 158
130.000 126.2.BA4T1C130000 8.80 +0.83 +10.41% 0.13 8.250 9.65 1 280
131.000 126.2.BA4T1C131000 8.35 +5.51 +194.01% 0.18 9.250 10.7 6 120
132.000 126.2.BA4T1C132000 8.50 -1.01 -10.62% 0.18 10.250 11.7 10 75
133.000 126.2.BA4T1C133000 6.65 -0.40 -5.67% 0.23 11.250 12.75 26 8
134.000 126.2.BA4T1C134000 7.50 +7.50 NA 0.28 12.250 13.8 14 14
135.000 126.2.BA4T1C135000 11.86 -0.64 -5.12% 0.13 13.250 14.65 15 63
136.000 126.2.BA4T1C136000 NA NA NA NA 14.250 15.7 NA NA
137.000 126.2.BA4T1C137000 NA NA NA NA 15.250 16.7 NA NA
138.000 126.2.BA4T1C138000 NA NA NA NA 16.250 17.7 NA NA
139.000 126.2.BA4T1C139000 NA NA NA NA 17.250 18.7 NA NA
140.000 126.2.BA4T1C140000 NA NA NA NA 17.800 20.8 NA NA
141.000 126.2.BA4T1C141000 NA NA NA NA 18.800 21.8 NA NA
142.000 126.2.BA4T1C142000 NA NA NA NA 19.800 22.75 NA NA
143.000 126.2.BA4T1C143000 NA NA NA NA 20.850 23.8 NA NA
144.000 126.2.BA4T1C144000 NA NA NA NA 21.850 24.8 NA NA
145.000 126.2.BA4T1C145000 NA NA NA NA 22.850 24.7 NA NA
146.000 126.2.BA4T1C146000 NA NA NA NA 23.850 26.8 NA NA
147.000 126.2.BA4T1C147000 NA NA NA NA 24.850 27.8 NA NA
148.000 126.2.BA4T1C148000 NA NA NA NA 25.850 28.85 NA NA
149.000 126.2.BA4T1C149000 NA NA NA NA 26.850 29.85 NA NA
150.000 126.2.BA4T1C150000 NA NA NA NA 27.850 30.8 NA NA
155.000 126.2.BA4T1C155000 NA NA NA NA 33.200 34.65 NA NA
160.000 126.2.BA4T1C160000 NA NA NA NA 38.200 39.65 NA NA
165.000 126.2.BA4T1C165000 NA NA NA NA 43.150 44.65 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 7:46 PM ET