BOEING COMPANY

(NYSE: BA)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
128.13 Up +0.21 +0.16%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 25, 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.BA4DPC090000 34.20 +34.20 NA 0.43 37.150 38.55 12 12
95.000 126.2.BA4DPC095000 NA NA NA NA 32.250 33.6 NA NA
100.000 126.2.BA4DPC100000 28.29 +0.27 +0.96% 0.43 27.300 28.55 1 2
105.000 126.2.BA4DPC105000 NA NA NA NA 22.350 23.65 NA NA
110.000 126.2.BA4DPC110000 15.00 +1.48 +10.95% 0.47 17.350 18.6 30 63
111.000 126.2.BA4DPC111000 NA NA NA NA 16.350 17.65 NA NA
112.000 126.2.BA4DPC112000 NA NA NA NA 15.350 16.65 NA NA
113.000 126.2.BA4DPC113000 NA NA NA NA 14.350 15.65 NA NA
114.000 126.2.BA4DPC114000 NA NA NA NA 13.350 14.7 NA NA
115.000 126.2.BA4DPC115000 8.05 -2.40 -22.97% 0.63 12.350 13.75 25 94
116.000 126.2.BA4DPC116000 NA NA NA NA 11.350 12.65 NA NA
117.000 126.2.BA4DPC117000 NA NA NA NA 10.400 11.7 NA NA
118.000 126.2.BA4DPC118000 NA NA NA NA 9.400 10.7 1 1
119.000 126.2.BA4DPC119000 7.10 +2.33 +48.85% 0.63 8.450 9.75 2 81
120.000 126.2.BA4DPC120000 7.90 +1.60 +25.40% 0.38 7.550 8.5 4 98
121.000 126.2.BA4DPC121000 5.05 +1.65 +48.53% 0.43 6.700 7.55 45 74
122.000 126.2.BA4DPC122000 4.34 +0.74 +20.56% 0.53 5.900 6.65 12 135
123.000 126.2.BA4DPC123000 5.55 -0.09 -1.60% 0.63 5.550 5.75 2 273
124.000 126.2.BA4DPC124000 4.36 -0.64 -12.80% 0.78 4.750 4.9 2 519
125.000 126.2.BA4DPC125000 3.96 -0.09 -2.22% 0.97 3.900 4.1 27 714
126.000 126.2.BA4DPC126000 2.99 -0.31 -9.39% 1.22 3.200 3.35 47 620
127.000 126.2.BA4DPC127000 2.60 +0.01 +0.39% 1.54 2.590 2.66 274 897
128.000 126.2.BA4DPC128000 2.05 +0.02 +0.99% 1.88 1.940 2 346 1,087
129.000 126.2.BA4DPC129000 1.49 -0.01 -0.67% 1.5 1.450 1.5 105 515
130.000 126.2.BA4DPC130000 1.15 +0.07 +6.48% 1.16 1.120 1.16 370 1,200
131.000 126.2.BA4DPC131000 0.82 -0.02 -2.38% 0.78 0.750 0.78 122 763
132.000 126.2.BA4DPC132000 0.44 -0.16 -26.67% 0.55 0.520 0.55 93 471
133.000 126.2.BA4DPC133000 0.29 -0.13 -30.95% 0.4 0.370 0.4 84 290
134.000 126.2.BA4DPC134000 0.25 -0.02 -7.41% 0.27 0.240 0.27 636 944
135.000 126.2.BA4DPC135000 0.16 -0.01 -5.88% 0.18 0.170 0.18 490 491
136.000 126.2.BA4DPC136000 0.10 -0.50 -83.33% 0.12 0.100 0.12 7 41
137.000 126.2.BA4DPC137000 0.07 -0.32 -82.05% 0.09 0.070 0.09 8 84
138.000 126.2.BA4DPC138000 0.17 -0.01 -5.56% 0.14 0.030 0.14 1 12
139.000 126.2.BA4DPC139000 0.05 -0.10 -66.67% 0.15 0.020 0.15 6 29
140.000 126.2.BA4DPC140000 0.05 -0.02 -28.57% 0.13 0.050 0.13 14 88
141.000 126.2.BA4DPC141000 0.11 -0.24 -68.57% 0.23 NA 0.23 1 2
142.000 126.2.BA4DPC142000 0.12 unch unch 0.17 NA 0.17 11 113
143.000 126.2.BA4DPC143000 0.13 unch unch 0.14 NA 0.14 12 42
144.000 126.2.BA4DPC144000 0.09 +0.09 NA 0.11 NA 0.11 52 52
145.000 126.2.BA4DPC145000 0.08 -0.02 -20.00% 0.07 NA 0.07 14 34
146.000 126.2.BA4DPC146000 0.07 -0.01 -12.50% 0.06 NA 0.06 20 41
147.000 126.2.BA4DPC147000 0.06 +0.06 NA 0.04 NA 0.04 12 17
148.000 126.2.BA4DPC148000 0.06 unch unch 0.04 NA 0.04 1 32
149.000 126.2.BA4DPC149000 0.06 unch unch 0.04 NA 0.04 2 13
150.000 126.2.BA4DPC150000 0.07 +0.07 NA 0.04 NA 0.04 10 10
155.000 126.2.BA4DPC155000 NA NA NA NA NA 0.04 NA NA
160.000 126.2.BA4DPC160000 NA NA NA NA NA 0.04 NA NA
165.000 126.2.BA4DPC165000 0.02 +0.02 NA 0.04 NA 0.04 4 4
APRIL 25, 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.BA4PPC090000 0.04 unch unch 0.04 NA 0.04 21 109
95.000 126.2.BA4PPC095000 0.02 -0.02 -50.00% 0.04 NA 0.04 5 150
100.000 126.2.BA4PPC100000 0.03 unch unch 0.04 NA 0.04 25 26
105.000 126.2.BA4PPC105000 0.03 -0.12 -80.00% 0.04 0.010 0.04 1 6
110.000 126.2.BA4PPC110000 0.03 -0.05 -62.50% 0.05 0.010 0.05 92 265
111.000 126.2.BA4PPC111000 NA NA NA NA 0.010 0.1 NA NA
112.000 126.2.BA4PPC112000 NA NA NA NA 0.010 0.08 NA NA
113.000 126.2.BA4PPC113000 NA NA NA NA 0.020 0.09 NA NA
114.000 126.2.BA4PPC114000 NA NA NA NA 0.030 0.09 NA NA
115.000 126.2.BA4PPC115000 0.08 -0.04 -33.33% 0.09 0.050 0.09 105 503
116.000 126.2.BA4PPC116000 NA NA NA NA 0.060 0.15 NA NA
117.000 126.2.BA4PPC117000 NA NA NA NA 0.020 0.18 NA NA
118.000 126.2.BA4PPC118000 NA NA NA NA 0.080 0.18 NA NA
119.000 126.2.BA4PPC119000 0.15 -0.04 -21.05% 0.22 0.150 0.22 1 437
120.000 126.2.BA4PPC120000 0.21 -0.05 -19.23% 0.24 0.220 0.24 101 456
121.000 126.2.BA4PPC121000 0.30 -0.04 -11.76% 0.31 0.290 0.31 18 697
122.000 126.2.BA4PPC122000 0.39 -0.04 -9.30% 0.4 0.380 0.4 85 696
123.000 126.2.BA4PPC123000 0.53 -0.01 -1.85% 0.55 0.510 0.55 231 428
124.000 126.2.BA4PPC124000 0.72 -0.01 -1.37% 0.7 0.660 0.7 262 861
125.000 126.2.BA4PPC125000 0.88 -0.05 -5.38% 0.93 0.890 0.93 479 218
126.000 126.2.BA4PPC126000 1.19 -0.07 -5.56% 1.19 1.140 1.19 159 243
127.000 126.2.BA4PPC127000 1.53 -0.02 -1.29% 1.56 1.510 1.56 82 129
128.000 126.2.BA4PPC128000 1.91 -0.10 -4.98% 1.94 1.890 1.94 81 405
129.000 126.2.BA4PPC129000 2.50 -0.16 -6.02% 1.63 2.440 2.5 17 38
130.000 126.2.BA4PPC130000 3.35 +0.25 +8.06% 1.22 2.950 3.1 62 119
131.000 126.2.BA4PPC131000 4.80 +0.80 +20.00% 0.88 3.600 3.75 40 52
132.000 126.2.BA4PPC132000 4.52 -4.98 -52.42% 0.67 4.350 4.55 4 15
133.000 126.2.BA4PPC133000 9.80 +0.52 +5.60% 1.08 5.100 5.95 9 12
134.000 126.2.BA4PPC134000 8.70 +8.70 NA 0.97 5.650 6.85 12 12
135.000 126.2.BA4PPC135000 7.10 -5.70 -44.53% 0.92 6.600 7.8 30 63
136.000 126.2.BA4PPC136000 NA NA NA NA 7.550 8.8 NA NA
137.000 126.2.BA4PPC137000 NA NA NA NA 8.500 9.75 NA NA
138.000 126.2.BA4PPC138000 NA NA NA NA 9.500 10.7 NA NA
139.000 126.2.BA4PPC139000 NA NA NA NA 10.400 11.75 NA NA
140.000 126.2.BA4PPC140000 13.60 -0.40 -2.86% 0.88 11.400 12.75 5 10
141.000 126.2.BA4PPC141000 NA NA NA NA 12.400 13.75 NA NA
142.000 126.2.BA4PPC142000 NA NA NA NA 13.400 14.8 NA NA
143.000 126.2.BA4PPC143000 NA NA NA NA 14.450 15.75 NA NA
144.000 126.2.BA4PPC144000 NA NA NA NA 15.450 16.75 NA NA
145.000 126.2.BA4PPC145000 NA NA NA NA 16.500 17.75 NA NA
146.000 126.2.BA4PPC146000 NA NA NA NA 17.500 18.75 NA NA
147.000 126.2.BA4PPC147000 NA NA NA NA 18.550 19.75 NA NA
148.000 126.2.BA4PPC148000 NA NA NA NA 19.550 20.75 NA NA
149.000 126.2.BA4PPC149000 NA NA NA NA 20.550 21.75 NA NA
150.000 126.2.BA4PPC150000 NA NA NA NA 21.550 22.75 NA NA
155.000 126.2.BA4PPC155000 NA NA NA NA 26.600 27.75 NA NA
160.000 126.2.BA4PPC160000 NA NA NA NA 31.600 32.8 NA NA
165.000 126.2.BA4PPC165000 NA NA NA NA 36.600 37.85 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 12:01 PM ET