BOEING COMPANY

(NYSE: BA)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
129.83 Up +2.28 +1.79%
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 1.12 39.300 40.95 12 12
95.000 126.2.BA4DPC095000 NA NA NA NA 34.300 35.8 NA NA
100.000 126.2.BA4DPC100000 28.70 +0.41 +1.45% 0.97 29.350 30.8 1 2
105.000 126.2.BA4DPC105000 NA NA NA NA 24.100 25.55 NA NA
110.000 126.2.BA4DPC110000 20.83 +5.83 +38.87% 1.02 19.200 20.85 1 63
111.000 126.2.BA4DPC111000 NA NA NA NA 18.200 19.85 NA NA
112.000 126.2.BA4DPC112000 NA NA NA NA 17.200 18.85 NA NA
113.000 126.2.BA4DPC113000 NA NA NA NA 16.200 17.55 NA NA
114.000 126.2.BA4DPC114000 NA NA NA NA 15.250 16.5 NA NA
115.000 126.2.BA4DPC115000 8.05 -2.40 -22.97% 0.62 14.250 15.45 25 94
116.000 126.2.BA4DPC116000 NA NA NA NA 13.250 14.45 NA NA
117.000 126.2.BA4DPC117000 NA NA NA NA 12.200 13.5 NA NA
118.000 126.2.BA4DPC118000 NA NA NA NA 11.200 12.55 1 1
119.000 126.2.BA4DPC119000 7.10 +2.33 +48.85% 0.67 10.200 11.5 2 81
120.000 126.2.BA4DPC120000 9.85 +0.70 +7.65% 0.37 9.250 10.2 46 98
121.000 126.2.BA4DPC121000 5.05 +1.65 +48.53% 0.72 8.200 9.55 45 74
122.000 126.2.BA4DPC122000 4.34 +0.74 +20.56% 0.52 7.300 8.35 12 135
123.000 126.2.BA4DPC123000 7.84 +2.19 +38.76% 0.82 6.250 7.65 15 303
124.000 126.2.BA4DPC124000 4.65 -0.10 -2.11% 0.62 5.300 6.45 21 527
125.000 126.2.BA4DPC125000 4.80 +1.14 +31.15% 0.42 4.800 5.25 53 685
126.000 126.2.BA4DPC126000 4.03 +0.98 +32.13% 0.32 3.850 4.15 65 722
127.000 126.2.BA4DPC127000 3.30 +0.67 +25.48% 0.42 2.930 3.25 113 956
128.000 126.2.BA4DPC128000 2.36 +0.60 +34.09% 0.52 2.230 2.35 460 1,128
129.000 126.2.BA4DPC129000 1.55 +0.17 +12.32% 0.97 1.700 1.8 284 843
130.000 126.2.BA4DPC130000 1.05 +0.04 +3.96% 1.1 1.040 1.1 1,132 2,118
131.000 126.2.BA4DPC131000 0.56 -0.20 -26.32% 0.43 0.400 0.43 1,031 1,076
132.000 126.2.BA4DPC132000 0.25 -0.20 -44.44% 0.22 0.200 0.22 1,343 975
133.000 126.2.BA4DPC133000 0.08 -0.26 -76.47% 0.12 0.100 0.12 218 556
134.000 126.2.BA4DPC134000 0.04 -0.17 -80.95% 0.04 0.020 0.04 86 1,820
135.000 126.2.BA4DPC135000 0.01 -0.13 -92.86% 0.02 0.010 0.02 236 1,303
136.000 126.2.BA4DPC136000 0.05 -0.07 -58.33% 0.03 0.010 0.03 7 83
137.000 126.2.BA4DPC137000 0.01 -0.02 -66.67% 0.02 NA 0.02 49 477
138.000 126.2.BA4DPC138000 0.01 -0.03 -75.00% 0.04 NA 0.04 23 37
139.000 126.2.BA4DPC139000 0.05 -0.10 -66.67% 0.04 NA 0.04 6 29
140.000 126.2.BA4DPC140000 0.05 -0.02 -28.57% 0.04 NA 0.04 39 127
141.000 126.2.BA4DPC141000 0.11 -0.24 -68.57% 0.04 NA 0.04 1 2
142.000 126.2.BA4DPC142000 0.01 -0.11 -91.67% 0.04 NA 0.04 12 113
143.000 126.2.BA4DPC143000 0.13 unch unch 0.04 NA 0.04 12 42
144.000 126.2.BA4DPC144000 0.09 +0.09 NA 0.04 NA 0.04 52 52
145.000 126.2.BA4DPC145000 0.08 -0.02 -20.00% 0.04 NA 0.04 14 34
146.000 126.2.BA4DPC146000 0.07 -0.01 -12.50% 0.04 NA 0.04 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 0.26 NA 0.26 21 109
95.000 126.2.BA4PPC095000 0.02 -0.02 -50.00% 0.26 NA 0.26 5 150
100.000 126.2.BA4PPC100000 0.03 unch unch 0.26 NA 0.26 25 39
105.000 126.2.BA4PPC105000 0.02 +0.01 +100.00% 0.26 NA 0.26 48 48
110.000 126.2.BA4PPC110000 0.02 -0.01 -33.33% 0.01 0.010 0.01 78 302
111.000 126.2.BA4PPC111000 NA NA NA NA NA 0.26 NA NA
112.000 126.2.BA4PPC112000 NA NA NA NA NA 0.26 NA NA
113.000 126.2.BA4PPC113000 NA NA NA NA NA 0.25 NA NA
114.000 126.2.BA4PPC114000 NA NA NA NA NA 0.25 NA NA
115.000 126.2.BA4PPC115000 0.01 -0.03 -75.00% 0.01 NA 0.01 6 489
116.000 126.2.BA4PPC116000 0.11 +0.06 +120.00% 0.03 NA 0.03 5 15
117.000 126.2.BA4PPC117000 0.07 +0.07 NA 0.04 NA 0.04 75 75
118.000 126.2.BA4PPC118000 0.03 -0.03 -50.00% 0.03 NA 0.03 1 242
119.000 126.2.BA4PPC119000 0.01 -0.10 -90.91% 0.01 NA 0.01 119 660
120.000 126.2.BA4PPC120000 0.02 -0.14 -87.50% 0.02 0.010 0.02 148 666
121.000 126.2.BA4PPC121000 0.03 -0.21 -87.50% 0.03 0.020 0.03 138 767
122.000 126.2.BA4PPC122000 0.04 -0.32 -88.89% 0.03 0.020 0.03 413 1,168
123.000 126.2.BA4PPC123000 0.04 -0.47 -92.16% 0.04 0.020 0.04 104 820
124.000 126.2.BA4PPC124000 0.05 -0.66 -92.96% 0.05 0.030 0.05 152 1,342
125.000 126.2.BA4PPC125000 0.06 -0.84 -93.33% 0.06 0.050 0.06 88 722
126.000 126.2.BA4PPC126000 0.09 -1.16 -92.80% 0.1 0.080 0.1 93 577
127.000 126.2.BA4PPC127000 0.16 -1.48 -90.24% 0.14 0.120 0.14 275 855
128.000 126.2.BA4PPC128000 0.24 -1.80 -88.24% 0.25 0.230 0.25 381 804
129.000 126.2.BA4PPC129000 0.55 -2.05 -78.85% 0.45 0.430 0.45 595 542
130.000 126.2.BA4PPC130000 0.97 -2.23 -69.69% 0.86 0.920 1.03 333 295
131.000 126.2.BA4PPC131000 1.60 -3.20 -66.67% 0.16 1.220 1.33 94 52
132.000 126.2.BA4PPC132000 2.35 -1.64 -41.10% 0.12 2.080 2.29 20 22
133.000 126.2.BA4PPC133000 4.76 -5.04 -51.43% 0.18 2.680 3.35 8 20
134.000 126.2.BA4PPC134000 8.70 +8.70 NA 0.68 3.500 4.85 12 12
135.000 126.2.BA4PPC135000 3.85 -3.15 -45.00% 0.63 4.500 5.8 4 72
136.000 126.2.BA4PPC136000 NA NA NA NA 5.500 6.75 NA NA
137.000 126.2.BA4PPC137000 NA NA NA NA 6.550 7.75 NA NA
138.000 126.2.BA4PPC138000 NA NA NA NA 7.500 8.75 NA NA
139.000 126.2.BA4PPC139000 NA NA NA NA 8.500 9.7 NA NA
140.000 126.2.BA4PPC140000 13.60 -0.40 -2.86% 0.53 9.450 10.7 5 10
141.000 126.2.BA4PPC141000 NA NA NA NA 10.450 11.7 NA NA
142.000 126.2.BA4PPC142000 NA NA NA NA 11.450 12.7 NA NA
143.000 126.2.BA4PPC143000 NA NA NA NA 12.200 13.8 NA NA
144.000 126.2.BA4PPC144000 NA NA NA NA 13.100 14.75 NA NA
145.000 126.2.BA4PPC145000 NA NA NA NA 14.100 15.7 NA NA
146.000 126.2.BA4PPC146000 NA NA NA NA 15.250 16.75 NA NA
147.000 126.2.BA4PPC147000 NA NA NA NA 16.150 17.7 NA NA
148.000 126.2.BA4PPC148000 NA NA NA NA 17.200 18.7 NA NA
149.000 126.2.BA4PPC149000 NA NA NA NA 18.200 19.65 NA NA
150.000 126.2.BA4PPC150000 NA NA NA NA 19.200 20.65 NA NA
155.000 126.2.BA4PPC155000 NA NA NA NA 24.100 25.9 NA NA
160.000 126.2.BA4PPC160000 NA NA NA NA 29.100 30.9 NA NA
165.000 126.2.BA4PPC165000 NA NA NA NA 34.200 35.65 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 12:00 PM ET