BOEING COMPANY

(NYSE: BA)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
129.14 Up +0.84 +0.65%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
JULY 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.BA4GPC090000 NA NA NA NA 38.600 39.85 NA NA
95.000 126.2.BA4GPC095000 NA NA NA NA 33.600 34.8 NA NA
100.000 126.2.BA4GPC100000 NA NA NA NA 28.650 29.8 NA NA
105.000 126.2.BA4GPC105000 NA NA NA NA 23.700 24.8 NA NA
110.000 126.2.BA4GPC110000 16.95 -0.85 -4.78% 0.76 18.700 19.9 106 107
113.000 126.2.BA4GPC113000 NA NA NA NA 15.650 16.85 NA NA
114.000 126.2.BA4GPC114000 NA NA NA NA 14.750 15.8 NA NA
115.000 126.2.BA4GPC115000 14.45 +14.45 NA 0.76 13.700 14.9 12 12
116.000 126.2.BA4GPC116000 11.15 +11.15 NA 0.71 12.650 13.85 24 24
117.000 126.2.BA4GPC117000 NA NA NA NA 11.700 12.85 NA NA
118.000 126.2.BA4GPC118000 NA NA NA NA 10.750 11.85 NA NA
119.000 126.2.BA4GPC119000 NA NA NA NA 9.750 10.85 NA NA
120.000 126.2.BA4GPC120000 6.45 -4.25 -39.72% 0.71 8.800 9.85 25 26
121.000 126.2.BA4GPC121000 9.55 +2.65 +38.41% 0.76 7.800 8.9 45 65
122.000 126.2.BA4GPC122000 6.10 +0.04 +0.66% 0.76 6.850 7.9 29 30
123.000 126.2.BA4GPC123000 5.00 +0.30 +6.38% 0.81 5.900 6.95 50 94
124.000 126.2.BA4GPC124000 5.13 +0.63 +14.00% 0.91 5.250 6.05 50 390
125.000 126.2.BA4GPC125000 5.00 +1.13 +29.20% 0.56 4.450 4.7 130 420
126.000 126.2.BA4GPC126000 3.60 +1.18 +48.76% 0.71 3.700 3.85 58 215
127.000 126.2.BA4GPC127000 3.30 +0.93 +39.24% 1.01 2.970 3.15 95 552
128.000 126.2.BA4GPC128000 2.37 +0.60 +33.90% 1.34 2.390 2.48 197 709
129.000 126.2.BA4GPC129000 1.80 +0.55 +44.00% 1.72 1.770 1.86 267 777
130.000 126.2.BA4GPC130000 1.36 +0.51 +60.00% 1.36 1.320 1.36 1,213 2,611
131.000 126.2.BA4GPC131000 0.90 +0.35 +63.64% 0.93 0.890 0.93 465 1,208
132.000 126.2.BA4GPC132000 0.62 +0.28 +82.35% 0.65 0.610 0.65 548 1,022
133.000 126.2.BA4GPC133000 0.39 +0.19 +95.00% 0.4 0.390 0.4 1,131 877
134.000 126.2.BA4GPC134000 0.26 +0.13 +100.00% 0.24 0.220 0.24 398 672
135.000 126.2.BA4GPC135000 0.15 +0.07 +87.50% 0.16 0.140 0.16 373 478
136.000 126.2.BA4GPC136000 0.09 +0.03 +50.00% 0.1 0.080 0.1 39 971
137.000 126.2.BA4GPC137000 0.04 -0.02 -33.33% 0.06 0.030 0.06 20 97
138.000 126.2.BA4GPC138000 0.05 +0.02 +66.67% 0.1 NA 0.1 9 497
139.000 126.2.BA4GPC139000 0.02 -0.13 -86.67% 0.05 NA 0.05 8 56
140.000 126.2.BA4GPC140000 0.03 -0.01 -25.00% 0.07 NA 0.07 8 245
141.000 126.2.BA4GPC141000 0.06 -0.10 -62.50% 0.07 NA 0.07 20 102
142.000 126.2.BA4GPC142000 0.09 -0.48 -84.21% 0.04 NA 0.04 16 67
143.000 126.2.BA4GPC143000 0.03 -0.05 -62.50% 0.04 NA 0.04 1 45
144.000 126.2.BA4GPC144000 0.16 -0.09 -36.00% 0.04 NA 0.04 1 1
145.000 126.2.BA4GPC145000 0.02 -0.04 -66.67% 0.04 NA 0.04 1 114
146.000 126.2.BA4GPC146000 0.05 -0.80 -94.12% 0.04 NA 0.04 10 14
147.000 126.2.BA4GPC147000 0.05 +0.05 NA 0.04 NA 0.04 10 10
148.000 126.2.BA4GPC148000 0.02 -0.05 -71.43% 0.04 NA 0.04 10 21
149.000 126.2.BA4GPC149000 NA NA NA NA NA 0.04 NA NA
150.000 126.2.BA4GPC150000 0.03 +0.03 NA 0.04 NA 0.04 6 6
155.000 126.2.BA4GPC155000 NA NA NA NA NA 0.04 NA NA
160.000 126.2.BA4GPC160000 NA NA NA NA NA 0.04 NA NA
165.000 126.2.BA4GPC165000 NA NA NA NA NA 0.04 NA NA
JULY 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.BA4SPC090000 NA NA NA NA NA 0.04 NA NA
95.000 126.2.BA4SPC095000 NA NA NA NA NA 0.04 NA NA
100.000 126.2.BA4SPC100000 0.02 +0.02 NA 0.04 NA 0.04 11 11
105.000 126.2.BA4SPC105000 0.04 +0.02 +100.00% 0.02 NA 0.02 16 38
110.000 126.2.BA4SPC110000 0.04 -0.04 -50.00% 0.03 NA 0.03 12 133
113.000 126.2.BA4SPC113000 NA NA NA NA NA 0.04 NA NA
114.000 126.2.BA4SPC114000 0.03 +0.03 NA 0.02 NA 0.02 30 30
115.000 126.2.BA4SPC115000 0.02 -0.05 -71.43% 0.03 NA 0.03 1 149
116.000 126.2.BA4SPC116000 0.04 +0.04 NA 0.03 NA 0.03 6 NA
117.000 126.2.BA4SPC117000 0.05 +0.05 NA 0.06 NA 0.06 35 35
118.000 126.2.BA4SPC118000 0.13 -0.02 -13.33% 0.08 NA 0.08 4 57
119.000 126.2.BA4SPC119000 0.05 -0.10 -66.67% 0.06 0.050 0.06 44 176
120.000 126.2.BA4SPC120000 0.09 -0.06 -40.00% 0.08 0.070 0.08 73 934
121.000 126.2.BA4SPC121000 0.11 -0.07 -38.89% 0.13 0.110 0.13 34 1,311
122.000 126.2.BA4SPC122000 0.13 -0.09 -40.91% 0.17 0.150 0.17 227 661
123.000 126.2.BA4SPC123000 0.24 -0.02 -7.69% 0.24 0.230 0.24 337 664
124.000 126.2.BA4SPC124000 0.32 -0.06 -15.79% 0.33 0.310 0.33 685 507
125.000 126.2.BA4SPC125000 0.46 -0.07 -13.21% 0.47 0.450 0.47 469 724
126.000 126.2.BA4SPC126000 0.67 -0.06 -8.22% 0.65 0.620 0.65 1,820 482
127.000 126.2.BA4SPC127000 0.89 -0.16 -15.24% 0.9 0.860 0.9 269 985
128.000 126.2.BA4SPC128000 1.22 -0.21 -14.69% 1.22 1.200 1.22 468 680
129.000 126.2.BA4SPC129000 1.67 -0.22 -11.64% 1.69 1.650 1.69 319 449
130.000 126.2.BA4SPC130000 2.21 -0.29 -11.60% 1.29 2.070 2.15 963 955
131.000 126.2.BA4SPC131000 2.53 -0.77 -23.33% 0.89 2.670 2.75 24 217
132.000 126.2.BA4SPC132000 4.55 -0.84 -15.58% 0.69 3.350 3.55 101 169
133.000 126.2.BA4SPC133000 4.00 -2.30 -36.51% 0.54 4.000 4.4 26 178
134.000 126.2.BA4SPC134000 4.59 -0.16 -3.37% 0.39 4.450 5.25 4 94
135.000 126.2.BA4SPC135000 7.15 -0.33 -4.41% 0.29 5.350 6.15 5 184
136.000 126.2.BA4SPC136000 6.00 -3.70 -38.14% 0.54 6.300 7.4 17 127
137.000 126.2.BA4SPC137000 10.45 +0.36 +3.57% 0.49 7.250 8.35 46 110
138.000 126.2.BA4SPC138000 11.60 -0.45 -3.73% 0.44 8.200 9.3 70 151
139.000 126.2.BA4SPC139000 12.10 -0.06 -0.49% 0.44 9.200 10.3 2 22
140.000 126.2.BA4SPC140000 12.57 +0.12 +0.96% 0.44 10.200 11.3 10 50
141.000 126.2.BA4SPC141000 NA NA NA NA 11.100 12.35 NA NA
142.000 126.2.BA4SPC142000 NA NA NA NA 12.150 13.3 NA NA
143.000 126.2.BA4SPC143000 NA NA NA NA 13.100 14.3 NA NA
144.000 126.2.BA4SPC144000 17.35 +17.35 NA 0.44 14.150 15.3 16 16
145.000 126.2.BA4SPC145000 NA NA NA NA 15.150 16.3 NA NA
146.000 126.2.BA4SPC146000 NA NA NA NA 16.200 17.3 NA NA
147.000 126.2.BA4SPC147000 NA NA NA NA 17.150 18.3 NA NA
148.000 126.2.BA4SPC148000 NA NA NA NA 18.150 19.3 NA NA
149.000 126.2.BA4SPC149000 NA NA NA NA 19.100 20.3 NA NA
150.000 126.2.BA4SPC150000 NA NA NA NA 20.100 21.3 NA NA
155.000 126.2.BA4SPC155000 NA NA NA NA 25.100 26.3 NA NA
160.000 126.2.BA4SPC160000 NA NA NA NA 30.100 31.3 NA NA
165.000 126.2.BA4SPC165000 NA NA NA NA 35.100 36.3 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 1:30 PM ET