BOEING COMPANY

(NYSE: BA)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
127.35 Up +1.77 +1.41%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 22, 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.BA4HMC090000 NA NA NA NA 36.250 37.8 NA NA
95.000 126.2.BA4HMC095000 NA NA NA NA 32.200 33.05 NA NA
100.000 126.2.BA4HMC100000 23.86 +23.86 NA 0.45 26.250 27.8 2 2
105.000 126.2.BA4HMC105000 NA NA NA NA 21.250 22.8 NA 16
108.000 126.2.BA4HMC108000 NA NA NA NA 19.200 19.65 NA NA
109.000 126.2.BA4HMC109000 14.60 +14.60 NA 0.40 17.600 18.75 16 35
110.000 126.2.BA4HMC110000 10.65 +10.65 NA 0.45 16.600 17.8 14 26
111.000 126.2.BA4HMC111000 NA NA NA NA 15.600 16.75 NA 48
112.000 126.2.BA4HMC112000 11.60 +11.60 NA 0.45 14.600 15.8 10 26
113.000 126.2.BA4HMC113000 8.85 +1.35 +18.00% 0.45 13.600 14.8 30 78
114.000 126.2.BA4HMC114000 8.60 +8.60 NA 0.45 12.600 13.8 10 26
115.000 126.2.BA4HMC115000 8.40 +1.65 +24.44% 0.45 11.600 12.8 1 10
116.000 126.2.BA4HMC116000 7.55 +2.35 +45.19% 0.40 10.650 11.75 1 60
117.000 126.2.BA4HMC117000 3.90 +0.30 +8.33% 0.25 9.800 10.6 10 11
118.000 126.2.BA4HMC118000 6.15 +1.65 +36.67% 0.40 8.650 9.75 20 92
119.000 126.2.BA4HMC119000 8.50 +1.88 +28.40% 0.40 7.700 8.75 5 138
120.000 126.2.BA4HMC120000 7.05 +1.65 +30.56% 0.40 6.650 7.75 8 128
121.000 126.2.BA4HMC121000 6.25 +1.50 +31.58% 0.45 5.700 6.8 6 120
122.000 126.2.BA4HMC122000 5.30 +1.70 +47.22% 0.45 4.700 5.8 50 398
123.000 126.2.BA4HMC123000 4.55 +1.85 +68.52% 0.20 4.300 4.55 75 450
124.000 126.2.BA4HMC124000 3.52 +1.60 +83.33% 0.25 3.350 3.6 375 1,173
125.000 126.2.BA4HMC125000 2.59 +1.47 +131.25% 0.21 2.390 2.56 487 1,180
126.000 126.2.BA4HMC126000 1.64 +1.15 +234.69% 0.25 1.530 1.6 1,346 1,868
127.000 126.2.BA4HMC127000 0.87 +0.69 +383.33% 0.48 0.770 0.83 1,111 944
128.000 126.2.BA4HMC128000 0.33 +0.29 +725.00% 0.31 0.280 0.31 1,085 669
129.000 126.2.BA4HMC129000 0.12 +0.10 +500.00% 0.11 0.080 0.11 340 202
130.000 126.2.BA4HMC130000 0.03 +0.02 +200.00% 0.04 0.010 0.04 507 389
131.000 126.2.BA4HMC131000 0.02 -0.02 -50.00% 0.05 NA 0.05 3 73
132.000 126.2.BA4HMC132000 0.16 -0.94 -85.45% 0.04 NA 0.04 2 22
133.000 126.2.BA4HMC133000 0.25 -0.25 -50.00% 0.06 NA 0.06 40 143
134.000 126.2.BA4HMC134000 0.01 -1.48 -99.33% 0.04 NA 0.04 53 52
135.000 126.2.BA4HMC135000 0.09 +0.01 +12.50% 0.02 NA 0.02 1 200
136.000 126.2.BA4HMC136000 0.62 -0.05 -7.46% 0.04 NA 0.04 2 7
137.000 126.2.BA4HMC137000 NA NA NA NA NA 0.04 NA NA
138.000 126.2.BA4HMC138000 0.30 +0.30 NA 0.04 NA 0.04 56 56
139.000 126.2.BA4HMC139000 0.39 +0.39 NA 0.04 NA 0.04 17 17
140.000 126.2.BA4HMC140000 NA NA NA NA NA 0.04 NA NA
141.000 126.2.BA4HMC141000 NA NA NA NA NA 0.04 NA NA
142.000 126.2.BA4HMC142000 NA NA NA NA NA 0.04 NA NA
143.000 126.2.BA4HMC143000 NA NA NA NA NA 0.04 1 1
144.000 126.2.BA4HMC144000 NA NA NA NA NA 0.04 NA NA
145.000 126.2.BA4HMC145000 NA NA NA NA NA 0.04 NA NA
146.000 126.2.BA4HMC146000 NA NA NA NA NA 0.04 NA NA
150.000 126.2.BA4HMC150000 NA NA NA NA NA 0.04 NA NA
155.000 126.2.BA4HMC155000 NA NA NA NA NA 0.04 NA NA
160.000 126.2.BA4HMC160000 NA NA NA NA NA 0.04 NA NA
AUGUST 22, 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.BA4TMC090000 NA NA NA NA NA 0.04 NA NA
95.000 126.2.BA4TMC095000 NA NA NA NA NA 0.04 NA NA
100.000 126.2.BA4TMC100000 0.02 -0.02 -50.00% 0.04 NA 0.04 1 11
105.000 126.2.BA4TMC105000 0.03 -0.04 -57.14% 0.04 NA 0.04 1 87
108.000 126.2.BA4TMC108000 NA NA NA NA NA 0.04 NA 8
109.000 126.2.BA4TMC109000 NA NA NA NA NA 0.04 NA 27
110.000 126.2.BA4TMC110000 0.04 -0.09 -69.23% 0.04 NA 0.04 33 155
111.000 126.2.BA4TMC111000 NA NA NA NA NA 0.04 NA NA
112.000 126.2.BA4TMC112000 NA NA NA NA NA 0.04 NA NA
113.000 126.2.BA4TMC113000 0.10 -0.19 -65.52% 0.04 NA 0.04 23 135
114.000 126.2.BA4TMC114000 0.02 -0.05 -71.43% 0.04 NA 0.04 34 179
115.000 126.2.BA4TMC115000 0.01 -0.07 -87.50% 0.04 NA 0.04 66 366
116.000 126.2.BA4TMC116000 0.04 +0.02 +100.00% 0.04 NA 0.04 20 443
117.000 126.2.BA4TMC117000 0.02 -0.04 -66.67% 0.04 NA 0.04 2 399
118.000 126.2.BA4TMC118000 0.01 -0.02 -66.67% 0.02 NA 0.02 3 279
119.000 126.2.BA4TMC119000 0.06 -0.10 -62.50% 0.04 NA 0.04 15 1,148
120.000 126.2.BA4TMC120000 0.05 +0.01 +25.00% 0.08 NA 0.08 15 628
121.000 126.2.BA4TMC121000 0.05 -0.06 -54.55% 0.07 0.010 0.07 8 335
122.000 126.2.BA4TMC122000 0.05 -0.03 -37.50% 0.05 0.020 0.05 46 649
123.000 126.2.BA4TMC123000 0.05 -0.11 -68.75% 0.05 0.020 0.05 100 623
124.000 126.2.BA4TMC124000 0.05 -0.17 -77.27% 0.06 0.030 0.06 104 275
125.000 126.2.BA4TMC125000 0.10 -0.37 -78.72% 0.1 0.060 0.1 432 1,116
126.000 126.2.BA4TMC126000 0.18 -0.70 -79.55% 0.19 0.160 0.19 813 332
127.000 126.2.BA4TMC127000 0.44 -1.09 -71.24% 0.44 0.400 0.44 801 157
128.000 126.2.BA4TMC128000 0.90 -3.66 -80.26% 0.30 0.890 0.95 216 104
129.000 126.2.BA4TMC129000 4.27 -2.01 -32.01% 0.17 1.470 1.82 1 34
130.000 126.2.BA4TMC130000 4.39 -0.46 -9.48% 0.40 2.300 3.05 6 44
131.000 126.2.BA4TMC131000 9.55 -2.55 -21.07% 0.70 3.250 4.35 3 9
132.000 126.2.BA4TMC132000 7.13 +1.63 +29.64% 0.75 4.250 5.4 20 7
133.000 126.2.BA4TMC133000 11.90 +0.25 +2.15% 0.75 5.250 6.4 12 16
134.000 126.2.BA4TMC134000 NA NA NA NA 6.150 7.4 NA NA
135.000 126.2.BA4TMC135000 10.80 -5.40 -33.33% 0.75 7.250 8.4 14 11
136.000 126.2.BA4TMC136000 NA NA NA NA 8.150 8.75 NA NA
137.000 126.2.BA4TMC137000 NA NA NA NA 9.100 10.4 NA 15
138.000 126.2.BA4TMC138000 15.25 +15.25 NA 0.75 10.100 11.4 20 20
139.000 126.2.BA4TMC139000 NA NA NA NA 11.100 12.4 NA NA
140.000 126.2.BA4TMC140000 19.91 +1.86 +10.30% 0.75 12.100 13.4 2 2
141.000 126.2.BA4TMC141000 NA NA NA NA 13.100 13.75 NA NA
142.000 126.2.BA4TMC142000 NA NA NA NA 14.100 14.75 NA NA
143.000 126.2.BA4TMC143000 NA NA NA NA 15.100 16.4 NA NA
144.000 126.2.BA4TMC144000 NA NA NA NA 16.100 17.4 NA NA
145.000 126.2.BA4TMC145000 25.07 +2.02 +8.76% 0.75 17.100 18.4 2 2
146.000 126.2.BA4TMC146000 NA NA NA NA 17.950 18.8 NA NA
150.000 126.2.BA4TMC150000 NA NA NA NA 21.950 22.8 NA NA
155.000 126.2.BA4TMC155000 NA NA NA NA 26.950 27.8 NA NA
160.000 126.2.BA4TMC160000 NA NA NA NA 32.250 33.7 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 4:16 AM ET