BOEING COMPANY

(NYSE: BA)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
129.35 Up +0.77 +0.60%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 26, 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.BA4IQC090000 NA NA NA NA 38.350 39.65 NA NA
95.000 126.2.BA4IQC095000 NA NA NA NA 32.750 35.7 NA NA
100.000 126.2.BA4IQC100000 NA NA NA NA 27.800 30.7 NA NA
104.000 126.2.BA4IQC104000 NA NA NA NA 23.900 26.65 NA NA
105.000 126.2.BA4IQC105000 NA NA NA NA 23.050 24.75 NA NA
106.000 126.2.BA4IQC106000 NA NA NA NA 21.800 24.7 NA NA
107.000 126.2.BA4IQC107000 NA NA NA NA 20.800 23.7 NA NA
108.000 126.2.BA4IQC108000 NA NA NA NA 20.750 21.85 NA NA
109.000 126.2.BA4IQC109000 NA NA NA NA 19.750 20.85 NA NA
110.000 126.2.BA4IQC110000 16.30 +3.70 +29.37% 0.60 18.750 19.95 2 2
111.000 126.2.BA4IQC111000 NA NA NA NA 17.700 18.95 NA NA
112.000 126.2.BA4IQC112000 NA NA NA NA 16.700 17.95 NA NA
113.000 126.2.BA4IQC113000 15.40 +15.40 NA 0.60 15.700 16.95 11 11
114.000 126.2.BA4IQC114000 14.50 unch unch 0.50 14.750 15.85 26 44
115.000 126.2.BA4IQC115000 13.60 +13.60 NA 0.50 13.700 14.85 47 82
116.000 126.2.BA4IQC116000 11.37 -1.26 -9.98% 0.50 12.700 13.85 20 41
117.000 126.2.BA4IQC117000 11.75 +4.45 +60.96% 0.60 11.750 12.95 63 67
118.000 126.2.BA4IQC118000 NA NA NA NA 10.750 11.95 NA NA
119.000 126.2.BA4IQC119000 10.42 +2.27 +27.85% 0.25 10.150 10.6 12 39
120.000 126.2.BA4IQC120000 9.20 +1.22 +15.29% 0.25 9.150 9.6 20 73
121.000 126.2.BA4IQC121000 6.90 unch unch 0.25 8.150 8.6 2 30
122.000 126.2.BA4IQC122000 6.40 +0.35 +5.79% 0.25 7.150 7.6 8 30
123.000 126.2.BA4IQC123000 5.30 +2.30 +76.67% 0.30 6.100 6.65 12 67
124.000 126.2.BA4IQC124000 4.40 +1.28 +41.03% 0.30 5.250 5.65 12 111
125.000 126.2.BA4IQC125000 3.85 +0.65 +20.31% 0.25 4.150 4.6 11 205
126.000 126.2.BA4IQC126000 3.42 +0.42 +14.00% 0.30 3.300 3.65 4 135
127.000 126.2.BA4IQC127000 2.57 +0.56 +27.86% 0.38 2.480 2.73 29 399
128.000 126.2.BA4IQC128000 1.80 +0.37 +25.87% 0.53 1.700 1.88 960 413
129.000 126.2.BA4IQC129000 1.06 +0.18 +20.45% 0.84 1.070 1.19 532 397
130.000 126.2.BA4IQC130000 0.63 +0.14 +28.57% 0.63 0.580 0.63 852 1,004
131.000 126.2.BA4IQC131000 0.28 +0.08 +40.00% 0.31 0.280 0.31 277 349
132.000 126.2.BA4IQC132000 0.10 unch unch 0.13 0.090 0.13 54 92
133.000 126.2.BA4IQC133000 0.09 +0.03 +50.00% 0.09 0.020 0.09 35 188
134.000 126.2.BA4IQC134000 0.35 +0.01 +2.94% 0.15 NA 0.15 4 31
135.000 126.2.BA4IQC135000 0.02 unch unch 0.02 NA 0.02 10 174
136.000 126.2.BA4IQC136000 NA NA NA NA NA 0.06 NA NA
137.000 126.2.BA4IQC137000 NA NA NA NA NA 0.05 NA NA
138.000 126.2.BA4IQC138000 NA NA NA NA NA 0.04 NA NA
139.000 126.2.BA4IQC139000 NA NA NA NA NA 0.04 NA NA
140.000 126.2.BA4IQC140000 NA NA NA NA NA 0.04 NA NA
141.000 126.2.BA4IQC141000 NA NA NA NA NA 0.04 NA NA
142.000 126.2.BA4IQC142000 NA NA NA NA NA 0.04 NA NA
143.000 126.2.BA4IQC143000 NA NA NA NA NA 0.04 NA NA
144.000 126.2.BA4IQC144000 NA NA NA NA NA 0.04 NA NA
145.000 126.2.BA4IQC145000 NA NA NA NA NA 0.04 NA NA
146.000 126.2.BA4IQC146000 NA NA NA NA NA 0.04 NA NA
150.000 126.2.BA4IQC150000 NA NA NA NA NA 0.04 NA NA
155.000 126.2.BA4IQC155000 NA NA NA NA NA 0.04 NA NA
160.000 126.2.BA4IQC160000 NA NA NA NA NA 0.04 NA NA
165.000 126.2.BA4IQC165000 NA NA NA NA NA 0.04 NA NA
170.000 126.2.BA4IQC170000 NA NA NA NA NA 0.04 NA NA
SEPTEMBER 26, 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.BA4UQC090000 NA NA NA NA NA 0.04 NA NA
95.000 126.2.BA4UQC095000 NA NA NA NA NA 0.04 NA NA
100.000 126.2.BA4UQC100000 NA NA NA NA NA 0.04 NA NA
104.000 126.2.BA4UQC104000 0.09 unch unch 0.04 NA 0.04 15 37
105.000 126.2.BA4UQC105000 0.06 +0.06 NA 0.04 NA 0.04 4 18
106.000 126.2.BA4UQC106000 NA NA NA NA NA 0.04 NA NA
107.000 126.2.BA4UQC107000 0.07 -0.33 -82.50% 0.04 NA 0.04 60 62
108.000 126.2.BA4UQC108000 0.22 -0.11 -33.33% 0.04 NA 0.04 10 22
109.000 126.2.BA4UQC109000 0.25 +0.25 NA 0.04 NA 0.04 6 6
110.000 126.2.BA4UQC110000 0.08 -0.22 -73.33% 0.04 NA 0.04 3 3
111.000 126.2.BA4UQC111000 0.12 -0.05 -29.41% 0.04 NA 0.04 6 33
112.000 126.2.BA4UQC112000 0.05 -0.04 -44.44% 0.04 NA 0.04 16 30
113.000 126.2.BA4UQC113000 0.10 unch unch 0.04 NA 0.04 10 65
114.000 126.2.BA4UQC114000 0.07 -0.04 -36.36% 0.02 NA 0.02 24 65
115.000 126.2.BA4UQC115000 0.13 -0.03 -18.75% 0.03 0.010 0.03 8 75
116.000 126.2.BA4UQC116000 0.04 -0.21 -84.00% 0.06 0.010 0.06 10 39
117.000 126.2.BA4UQC117000 0.20 -0.85 -80.95% 0.13 0.020 0.13 70 40
118.000 126.2.BA4UQC118000 0.45 -0.80 -64.00% 0.18 0.030 0.18 24 60
119.000 126.2.BA4UQC119000 0.10 -0.06 -37.50% 0.14 0.030 0.14 52 297
120.000 126.2.BA4UQC120000 0.20 +0.06 +42.86% 0.14 0.040 0.14 20 201
121.000 126.2.BA4UQC121000 0.06 -0.26 -81.25% 0.14 0.040 0.14 10 591
122.000 126.2.BA4UQC122000 0.14 unch unch 0.16 0.050 0.16 2 296
123.000 126.2.BA4UQC123000 0.23 -0.24 -51.06% 0.15 0.020 0.15 1 174
124.000 126.2.BA4UQC124000 0.10 -0.07 -41.18% 0.12 0.080 0.12 23 158
125.000 126.2.BA4UQC125000 0.13 -0.08 -38.10% 0.17 0.100 0.17 1 625
126.000 126.2.BA4UQC126000 0.19 -0.14 -42.42% 0.18 0.150 0.18 93 433
127.000 126.2.BA4UQC127000 0.26 -0.40 -60.61% 0.29 0.240 0.29 71 200
128.000 126.2.BA4UQC128000 0.46 -0.31 -40.26% 0.48 0.450 0.48 407 370
129.000 126.2.BA4UQC129000 0.75 -0.45 -37.50% 0.82 0.770 0.82 315 247
130.000 126.2.BA4UQC130000 1.33 -0.52 -28.11% 0.63 1.220 1.28 262 34
131.000 126.2.BA4UQC131000 1.95 -4.65 -70.45% 0.40 1.820 2.05 40 19
132.000 126.2.BA4UQC132000 5.20 -0.57 -9.88% 0.27 2.610 2.92 36 43
133.000 126.2.BA4UQC133000 5.40 -3.10 -36.47% 0.55 3.400 4.2 12 44
134.000 126.2.BA4UQC134000 6.25 +6.25 NA 0.60 4.400 5.25 23 23
135.000 126.2.BA4UQC135000 7.75 +7.75 NA 0.65 5.250 6.3 50 32
136.000 126.2.BA4UQC136000 NA NA NA NA 6.250 7.3 NA NA
137.000 126.2.BA4UQC137000 NA NA NA NA 7.250 8.3 NA NA
138.000 126.2.BA4UQC138000 NA NA NA NA 8.250 9.3 NA NA
139.000 126.2.BA4UQC139000 NA NA NA NA 9.250 10.25 NA NA
140.000 126.2.BA4UQC140000 NA NA NA NA 9.800 11.5 NA NA
141.000 126.2.BA4UQC141000 NA NA NA NA 10.800 12.55 NA NA
142.000 126.2.BA4UQC142000 NA NA NA NA 11.800 13.55 NA NA
143.000 126.2.BA4UQC143000 NA NA NA NA 12.800 14.55 NA NA
144.000 126.2.BA4UQC144000 NA NA NA NA 13.800 15.55 NA NA
145.000 126.2.BA4UQC145000 NA NA NA NA 14.800 16.55 NA NA
146.000 126.2.BA4UQC146000 NA NA NA NA 15.800 17.55 NA NA
150.000 126.2.BA4UQC150000 NA NA NA NA 20.050 20.9 NA NA
155.000 126.2.BA4UQC155000 NA NA NA NA 24.950 25.9 NA NA
160.000 126.2.BA4UQC160000 NA NA NA NA 29.950 30.9 NA NA
165.000 126.2.BA4UQC165000 NA NA NA NA 34.950 35.9 NA NA
170.000 126.2.BA4UQC170000 NA NA NA NA 39.500 42 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 4:06 AM ET