BOEING COMPANY

(NYSE: BA)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
125.48Down-1.32-1.04%Today's Close  |  124.91 -0.57 -0.45% After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 5, 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.BA4I5C090000 NA NA NA NA 34.400 35.6 NA NA
95.000 126.2.BA4I5C095000 NA NA NA NA 29.200 30.6 NA NA
100.000 126.2.BA4I5C100000 NA NA NA NA 24.150 25.65 NA NA
105.000 126.2.BA4I5C105000 NA NA NA NA 19.300 20.75 NA NA
110.000 126.2.BA4I5C110000 NA NA NA NA 14.550 15.55 NA NA
112.000 126.2.BA4I5C112000 8.60 +8.60 NA 0.12 12.550 13.6 72 72
113.000 126.2.BA4I5C113000 7.70 +7.70 NA 0.12 11.550 12.6 11 24
114.000 126.2.BA4I5C114000 10.65 +3.65 +52.14% 0.07 10.550 11.55 1 54
115.000 126.2.BA4I5C115000 9.35 +3.20 +52.03% 0.07 9.550 10.55 1 8
116.000 126.2.BA4I5C116000 11.32 +2.92 +34.76% 0.12 8.550 9.6 12 1
117.000 126.2.BA4I5C117000 9.58 +2.08 +27.73% 0.07 7.550 8.55 2 12
118.000 126.2.BA4I5C118000 10.85 +0.76 +7.53% 0.07 6.550 7.55 30 85
119.000 126.2.BA4I5C119000 9.85 +4.30 +77.48% 0.07 5.550 6.55 20 76
120.000 126.2.BA4I5C120000 4.85 -1.75 -26.52% 0.12 4.700 5.6 80 102
121.000 126.2.BA4I5C121000 8.20 +1.65 +25.19% 0.17 3.650 4.65 36 50
122.000 126.2.BA4I5C122000 2.89 -1.74 -37.58% 0.17 2.950 3.65 12 97
123.000 126.2.BA4I5C123000 2.63 -1.87 -41.56% 0.15 2.340 2.63 25 59
124.000 126.2.BA4I5C124000 1.69 -1.21 -41.72% 0.30 1.620 1.78 216 150
125.000 126.2.BA4I5C125000 0.78 -1.12 -58.95% 0.55 0.970 1.03 362 447
126.000 126.2.BA4I5C126000 0.42 -0.89 -67.94% 0.49 0.450 0.49 693 363
127.000 126.2.BA4I5C127000 0.16 -0.51 -76.12% 0.19 0.160 0.19 1,323 746
128.000 126.2.BA4I5C128000 0.04 -0.29 -87.88% 0.06 0.040 0.06 136 463
129.000 126.2.BA4I5C129000 0.02 -0.12 -85.71% 0.05 NA 0.05 38 345
130.000 126.2.BA4I5C130000 0.01 -0.05 -83.33% 0.02 0.010 0.02 1 258
131.000 126.2.BA4I5C131000 0.04 -0.01 -20.00% 0.05 NA 0.05 2 143
132.000 126.2.BA4I5C132000 0.03 -0.07 -70.00% 0.05 NA 0.05 2 65
133.000 126.2.BA4I5C133000 NA NA NA NA NA 0.05 NA NA
134.000 126.2.BA4I5C134000 0.04 -0.01 -20.00% 0.04 NA 0.04 20 22
135.000 126.2.BA4I5C135000 0.03 -0.08 -72.73% 0.02 NA 0.02 10 12
136.000 126.2.BA4I5C136000 0.03 +0.03 NA 0.04 NA 0.04 30 30
137.000 126.2.BA4I5C137000 NA NA NA NA NA 0.04 NA NA
138.000 126.2.BA4I5C138000 NA NA NA NA NA 0.04 NA NA
139.000 126.2.BA4I5C139000 NA NA NA NA NA 0.04 NA NA
140.000 126.2.BA4I5C140000 0.02 -0.06 -75.00% 0.04 NA 0.04 1 1
141.000 126.2.BA4I5C141000 NA NA NA NA NA 0.04 NA NA
142.000 126.2.BA4I5C142000 NA NA NA NA NA 0.04 NA NA
143.000 126.2.BA4I5C143000 NA NA NA NA NA 0.04 NA NA
145.000 126.2.BA4I5C145000 NA NA NA NA NA 0.04 NA NA
150.000 126.2.BA4I5C150000 NA NA NA NA NA 0.04 NA NA
155.000 126.2.BA4I5C155000 NA NA NA NA NA 0.04 NA NA
160.000 126.2.BA4I5C160000 NA NA NA NA NA 0.04 NA NA
165.000 126.2.BA4I5C165000 NA NA NA NA NA 0.04 NA NA
170.000 126.2.BA4I5C170000 NA NA NA NA NA 0.04 NA NA
SEPTEMBER 5, 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.BA4U5C090000 NA NA NA NA NA 0.04 NA NA
95.000 126.2.BA4U5C095000 NA NA NA NA NA 0.04 NA NA
100.000 126.2.BA4U5C100000 NA NA NA NA NA 0.04 NA 26
105.000 126.2.BA4U5C105000 0.02 -0.02 -50.00% 0.04 NA 0.04 29 132
110.000 126.2.BA4U5C110000 0.54 -0.05 -8.47% 0.02 NA 0.02 10 58
112.000 126.2.BA4U5C112000 0.01 -0.04 -80.00% 0.04 NA 0.04 70 226
113.000 126.2.BA4U5C113000 0.21 -0.27 -56.25% 0.04 NA 0.04 5 36
114.000 126.2.BA4U5C114000 0.02 -0.91 -97.85% 0.02 NA 0.02 7 16
115.000 126.2.BA4U5C115000 0.03 unch unch 0.07 0.010 0.07 3 43
116.000 126.2.BA4U5C116000 0.05 -0.31 -86.11% 0.11 0.010 0.11 7 49
117.000 126.2.BA4U5C117000 0.05 -0.02 -28.57% 0.1 0.020 0.1 1 71
118.000 126.2.BA4U5C118000 0.02 -0.01 -33.33% 0.07 0.010 0.07 80 317
119.000 126.2.BA4U5C119000 0.06 -0.01 -14.29% 0.06 0.020 0.06 2 177
120.000 126.2.BA4U5C120000 0.07 unch unch 0.07 0.030 0.07 82 407
121.000 126.2.BA4U5C121000 0.09 unch unch 0.09 0.030 0.09 135 787
122.000 126.2.BA4U5C122000 0.14 +0.04 +40.00% 0.1 0.060 0.1 230 76
123.000 126.2.BA4U5C123000 0.15 +0.02 +15.38% 0.14 0.110 0.14 536 87
124.000 126.2.BA4U5C124000 0.27 +0.07 +35.00% 0.26 0.240 0.26 357 234
125.000 126.2.BA4U5C125000 0.56 +0.22 +64.71% 0.53 0.490 0.53 842 282
126.000 126.2.BA4U5C126000 1.02 +0.49 +92.45% 0.52 0.950 1.04 382 267
127.000 126.2.BA4U5C127000 2.14 +1.04 +94.55% 0.24 1.650 1.76 219 384
128.000 126.2.BA4U5C128000 2.67 +0.87 +48.33% 0.20 2.510 2.72 42 189
129.000 126.2.BA4U5C129000 3.51 +0.95 +37.11% 0.78 3.450 4.3 4 92
130.000 126.2.BA4U5C130000 5.17 +1.67 +47.71% 0.98 4.400 5.5 10 92
131.000 126.2.BA4U5C131000 4.45 +1.59 +55.59% 0.98 5.400 6.5 6 16
132.000 126.2.BA4U5C132000 5.50 -5.33 -49.22% 0.98 6.400 7.5 38 6
133.000 126.2.BA4U5C133000 NA NA NA NA 7.400 8.5 NA NA
134.000 126.2.BA4U5C134000 NA NA NA NA 8.400 9.5 NA NA
135.000 126.2.BA4U5C135000 11.00 +11.00 NA 0.98 9.400 10.5 44 36
136.000 126.2.BA4U5C136000 NA NA NA NA 10.400 11.65 NA NA
137.000 126.2.BA4U5C137000 NA NA NA NA 11.400 12.5 NA NA
138.000 126.2.BA4U5C138000 NA NA NA NA 12.400 13.5 NA NA
139.000 126.2.BA4U5C139000 NA NA NA NA 13.400 14.5 NA NA
140.000 126.2.BA4U5C140000 12.50 -1.80 -12.59% 0.98 14.400 15.5 25 15
141.000 126.2.BA4U5C141000 NA NA NA NA 15.400 16.5 NA NA
142.000 126.2.BA4U5C142000 NA NA NA NA 16.400 17.5 NA NA
143.000 126.2.BA4U5C143000 NA NA NA NA 17.400 18.5 NA NA
145.000 126.2.BA4U5C145000 NA NA NA NA 19.500 20.7 NA NA
150.000 126.2.BA4U5C150000 NA NA NA NA 24.350 25.8 NA NA
155.000 126.2.BA4U5C155000 NA NA NA NA 29.400 30.8 NA NA
160.000 126.2.BA4U5C160000 NA NA NA NA 34.350 35.8 NA NA
165.000 126.2.BA4U5C165000 NA NA NA NA 39.350 40.8 NA NA
170.000 126.2.BA4U5C170000 NA NA NA NA 44.300 45.8 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 7:50 PM ET