BOEING COMPANY

(NYSE: BA)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
123.20 Down -1.20 -0.96%
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 32.300 34 NA NA
95.000 126.2.BA4H1C095000 NA NA NA NA 27.200 28.4 NA NA
100.000 126.2.BA4H1C100000 NA NA NA NA 22.250 23.4 NA NA
105.000 126.2.BA4H1C105000 NA NA NA NA 17.250 18.4 NA NA
110.000 126.2.BA4H1C110000 19.70 +2.15 +12.25% 0.30 12.400 13.5 10 10
112.000 126.2.BA4H1C112000 NA NA NA NA 10.400 11.55 NA NA
113.000 126.2.BA4H1C113000 NA NA NA NA 9.400 10.55 NA NA
114.000 126.2.BA4H1C114000 NA NA NA NA 8.400 9.55 NA NA
115.000 126.2.BA4H1C115000 7.76 -5.49 -41.43% 0.15 7.450 8.35 6 35
116.000 126.2.BA4H1C116000 NA NA NA NA 6.450 7.5 NA NA
117.000 126.2.BA4H1C117000 NA NA NA NA 5.450 6.5 NA NA
118.000 126.2.BA4H1C118000 5.30 +5.30 NA 0.25 4.950 5.45 3 3
119.000 126.2.BA4H1C119000 NA NA NA NA 4.050 4.5 NA NA
120.000 126.2.BA4H1C120000 3.00 -4.15 -58.04% 0.40 3.400 3.6 91 193
121.000 126.2.BA4H1C121000 2.30 -1.50 -39.47% 0.49 2.570 2.69 11 16
122.000 126.2.BA4H1C122000 1.89 -0.81 -30.00% 0.76 1.870 1.96 513 96
123.000 126.2.BA4H1C123000 1.30 -0.77 -37.20% 1.15 1.280 1.35 342 226
124.000 126.2.BA4H1C124000 0.89 -0.67 -42.95% 0.88 0.830 0.88 940 498
125.000 126.2.BA4H1C125000 0.54 -0.33 -37.93% 0.54 0.500 0.54 1,240 929
126.000 126.2.BA4H1C126000 0.30 -0.31 -50.82% 0.32 0.290 0.32 638 612
127.000 126.2.BA4H1C127000 0.17 -0.18 -51.43% 0.18 0.170 0.18 803 1,261
128.000 126.2.BA4H1C128000 0.10 -0.08 -44.44% 0.12 0.100 0.12 297 677
129.000 126.2.BA4H1C129000 0.07 -0.06 -46.15% 0.07 0.050 0.07 120 393
130.000 126.2.BA4H1C130000 0.03 -0.03 -50.00% 0.05 0.030 0.05 35 424
131.000 126.2.BA4H1C131000 0.04 +0.01 +33.33% 0.04 0.030 0.04 26 326
132.000 126.2.BA4H1C132000 0.03 -0.11 -78.57% 0.04 0.010 0.04 13 660
133.000 126.2.BA4H1C133000 0.03 unch unch 0.05 0.010 0.05 1 277
134.000 126.2.BA4H1C134000 0.02 -0.02 -50.00% 0.05 0.010 0.05 6 193
135.000 126.2.BA4H1C135000 0.02 unch unch 0.04 0.010 0.04 41 815
136.000 126.2.BA4H1C136000 0.04 -0.03 -42.86% 0.05 0.010 0.05 727 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% 0.04 NA 0.04 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 0.12 -0.17 -58.62% 0.04 NA 0.04 18 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 0.08 unch unch 0.04 NA 0.04 2 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 0.02 NA 0.02 48 48
110.000 126.2.BA4T1C110000 0.04 +0.01 +33.33% 0.05 NA 0.05 187 262
112.000 126.2.BA4T1C112000 NA NA NA NA 0.010 0.07 NA NA
113.000 126.2.BA4T1C113000 0.04 +0.01 +33.33% 0.06 0.010 0.06 80 81
114.000 126.2.BA4T1C114000 NA NA NA NA 0.010 0.06 NA NA
115.000 126.2.BA4T1C115000 0.04 unch unch 0.06 0.010 0.06 2 193
116.000 126.2.BA4T1C116000 0.07 +0.02 +40.00% 0.08 0.040 0.08 5 179
117.000 126.2.BA4T1C117000 0.07 +0.07 NA 0.11 0.060 0.11 23 23
118.000 126.2.BA4T1C118000 0.12 +0.04 +50.00% 0.13 0.090 0.13 220 250
119.000 126.2.BA4T1C119000 0.20 +0.08 +66.67% 0.19 0.170 0.19 140 369
120.000 126.2.BA4T1C120000 0.32 +0.14 +77.78% 0.29 0.270 0.29 161 847
121.000 126.2.BA4T1C121000 0.50 +0.17 +51.52% 0.47 0.440 0.47 291 395
122.000 126.2.BA4T1C122000 0.73 +0.26 +55.32% 0.74 0.710 0.74 242 526
123.000 126.2.BA4T1C123000 1.12 +0.40 +55.56% 1.15 1.090 1.15 938 802
124.000 126.2.BA4T1C124000 1.86 +0.66 +55.00% 0.89 1.620 1.69 416 707
125.000 126.2.BA4T1C125000 2.31 +0.62 +36.69% 0.58 2.280 2.38 342 1,000
126.000 126.2.BA4T1C126000 3.48 +0.98 +39.20% 0.50 3.000 3.3 144 701
127.000 126.2.BA4T1C127000 3.98 +0.97 +32.23% 0.35 3.900 4.15 100 448
128.000 126.2.BA4T1C128000 4.91 +1.01 +25.90% 0.20 4.800 5 32 251
129.000 126.2.BA4T1C129000 5.96 +1.26 +26.81% 0.45 5.750 6.25 29 189
130.000 126.2.BA4T1C130000 7.35 +2.02 +37.90% 0.35 6.750 7.15 1 331
131.000 126.2.BA4T1C131000 2.84 -2.42 -46.01% 0.90 7.550 8.7 46 126
132.000 126.2.BA4T1C132000 8.92 +5.52 +162.35% 0.40 8.700 9.2 11 78
133.000 126.2.BA4T1C133000 6.65 -0.40 -5.67% 0.90 9.500 10.7 26 8
134.000 126.2.BA4T1C134000 7.50 +7.50 NA 0.90 10.500 11.7 14 14
135.000 126.2.BA4T1C135000 9.98 +1.98 +24.75% 0.85 11.500 12.65 4 98
136.000 126.2.BA4T1C136000 NA NA NA NA 12.500 13.85 NA NA
137.000 126.2.BA4T1C137000 NA NA NA NA 12.600 14.65 NA NA
138.000 126.2.BA4T1C138000 NA NA NA NA 13.600 15.65 NA NA
139.000 126.2.BA4T1C139000 NA NA NA NA 14.600 16.75 NA NA
140.000 126.2.BA4T1C140000 NA NA NA NA 15.600 17.75 NA NA
141.000 126.2.BA4T1C141000 NA NA NA NA 16.700 18.75 NA NA
142.000 126.2.BA4T1C142000 NA NA NA NA 17.600 19.7 NA NA
143.000 126.2.BA4T1C143000 NA NA NA NA 19.050 20.75 NA NA
144.000 126.2.BA4T1C144000 NA NA NA NA 20.050 22.05 NA NA
145.000 126.2.BA4T1C145000 NA NA NA NA 21.100 22.8 NA NA
146.000 126.2.BA4T1C146000 NA NA NA NA 22.100 23.8 NA NA
147.000 126.2.BA4T1C147000 NA NA NA NA 23.100 24.8 NA NA
148.000 126.2.BA4T1C148000 NA NA NA NA 24.100 25.8 NA NA
149.000 126.2.BA4T1C149000 NA NA NA NA 25.100 26.8 NA NA
150.000 126.2.BA4T1C150000 NA NA NA NA 26.100 27.8 NA NA
155.000 126.2.BA4T1C155000 NA NA NA NA 31.200 32.75 NA NA
160.000 126.2.BA4T1C160000 NA NA NA NA 36.200 37.75 NA NA
165.000 126.2.BA4T1C165000 NA NA NA NA 41.200 42.75 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 8:27 AM ET