BOEING COMPANY

(NYSE: BA)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
123.20Down-1.20-0.96%Today's Close  |  122.95 -0.25 -0.20% After hours
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 32.350 33.3 NA NA
95.000 126.2.BA4GPC095000 NA NA NA NA 27.250 28.6 NA NA
100.000 126.2.BA4GPC100000 NA NA NA NA 22.250 24 NA NA
105.000 126.2.BA4GPC105000 NA NA NA NA 17.250 19.05 NA NA
110.000 126.2.BA4GPC110000 16.95 -0.85 -4.78% 0.15 12.350 13.35 106 107
113.000 126.2.BA4GPC113000 NA NA NA NA 9.350 10.45 NA NA
114.000 126.2.BA4GPC114000 NA NA NA NA 8.350 9.35 NA NA
115.000 126.2.BA4GPC115000 14.45 +14.45 NA 0.10 7.350 8.3 12 12
116.000 126.2.BA4GPC116000 11.15 +11.15 NA 0.10 6.350 7.3 24 24
117.000 126.2.BA4GPC117000 NA NA NA NA 5.350 6.3 NA NA
118.000 126.2.BA4GPC118000 NA NA NA NA 4.350 5.3 NA NA
119.000 126.2.BA4GPC119000 NA NA NA NA 3.350 4.3 NA NA
120.000 126.2.BA4GPC120000 3.70 -6.20 -62.63% 0.10 2.350 3.3 30 56
121.000 126.2.BA4GPC121000 9.55 +2.65 +38.41% 0.10 1.360 2.3 45 65
122.000 126.2.BA4GPC122000 1.20 -1.40 -53.85% 0.09 0.630 1.29 137 60
123.000 126.2.BA4GPC123000 0.13 -1.12 -89.60% 0.07 0.150 0.27 2,062 96
124.000 126.2.BA4GPC124000 0.04 -0.67 -94.37% 0.04 NA 0.04 1,281 611
125.000 126.2.BA4GPC125000 0.01 -0.18 -94.74% 0.04 NA 0.04 322 1,448
126.000 126.2.BA4GPC126000 0.01 -0.04 -80.00% 0.01 NA 0.01 52 1,785
127.000 126.2.BA4GPC127000 0.01 unch unch 0.01 NA 0.01 67 1,566
128.000 126.2.BA4GPC128000 0.01 -0.01 -50.00% 0.01 NA 0.01 21 1,480
129.000 126.2.BA4GPC129000 0.02 -0.09 -81.82% 0.05 NA 0.05 90 1,500
130.000 126.2.BA4GPC130000 0.05 +0.04 +400.00% 0.01 NA 0.01 41 3,689
131.000 126.2.BA4GPC131000 0.01 -0.01 -50.00% 0.02 NA 0.02 417 1,254
132.000 126.2.BA4GPC132000 0.01 unch unch 0.02 NA 0.02 47 1,814
133.000 126.2.BA4GPC133000 0.01 unch unch 0.02 NA 0.02 21 1,637
134.000 126.2.BA4GPC134000 0.01 -0.01 -50.00% 0.02 NA 0.02 4 1,348
135.000 126.2.BA4GPC135000 0.01 unch unch 0.01 NA 0.01 9 817
136.000 126.2.BA4GPC136000 0.02 +0.01 +100.00% 0.02 NA 0.02 1 1,112
137.000 126.2.BA4GPC137000 0.02 -0.05 -71.43% 0.05 NA 0.05 5 254
138.000 126.2.BA4GPC138000 0.01 -0.04 -80.00% 0.05 NA 0.05 3 506
139.000 126.2.BA4GPC139000 0.01 -0.01 -50.00% 0.02 NA 0.02 20 56
140.000 126.2.BA4GPC140000 0.03 -0.01 -25.00% 0.05 NA 0.05 8 245
141.000 126.2.BA4GPC141000 0.06 -0.10 -62.50% 0.05 NA 0.05 20 102
142.000 126.2.BA4GPC142000 0.09 -0.48 -84.21% 0.05 NA 0.05 16 67
143.000 126.2.BA4GPC143000 0.03 -0.05 -62.50% 0.05 NA 0.05 1 45
144.000 126.2.BA4GPC144000 0.16 -0.09 -36.00% 0.05 NA 0.05 1 1
145.000 126.2.BA4GPC145000 0.02 -0.04 -66.67% 0.05 NA 0.05 1 114
146.000 126.2.BA4GPC146000 0.05 -0.80 -94.12% 0.05 NA 0.05 10 14
147.000 126.2.BA4GPC147000 0.05 +0.05 NA 0.05 NA 0.05 10 10
148.000 126.2.BA4GPC148000 0.02 -0.05 -71.43% 0.05 NA 0.05 10 21
149.000 126.2.BA4GPC149000 NA NA NA NA NA 0.05 NA NA
150.000 126.2.BA4GPC150000 0.03 +0.03 NA 0.05 NA 0.05 6 6
155.000 126.2.BA4GPC155000 NA NA NA NA NA 0.05 NA NA
160.000 126.2.BA4GPC160000 NA NA NA NA NA 0.05 NA NA
165.000 126.2.BA4GPC165000 NA NA NA NA NA 0.05 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 0.05 NA NA
95.000 126.2.BA4SPC095000 NA NA NA NA NA 0.05 NA NA
100.000 126.2.BA4SPC100000 0.02 +0.02 NA 0.05 NA 0.05 11 11
105.000 126.2.BA4SPC105000 0.01 unch unch 0.05 NA 0.05 1 37
110.000 126.2.BA4SPC110000 0.01 -0.03 -75.00% 0.05 NA 0.05 2 133
113.000 126.2.BA4SPC113000 0.01 +0.01 NA 0.05 NA 0.05 63 63
114.000 126.2.BA4SPC114000 0.03 unch unch 0.05 NA 0.05 15 45
115.000 126.2.BA4SPC115000 0.02 unch unch 0.05 NA 0.05 20 158
116.000 126.2.BA4SPC116000 0.03 -0.01 -25.00% 0.02 NA 0.02 20 26
117.000 126.2.BA4SPC117000 0.05 +0.05 NA 0.02 NA 0.02 35 35
118.000 126.2.BA4SPC118000 0.02 -0.11 -84.62% 0.01 NA 0.01 4 61
119.000 126.2.BA4SPC119000 0.01 -0.01 -50.00% 0.25 NA 0.25 3 219
120.000 126.2.BA4SPC120000 0.02 unch unch 0.02 NA 0.02 36 1,299
121.000 126.2.BA4SPC121000 0.01 -0.03 -75.00% 0.03 NA 0.03 25 1,383
122.000 126.2.BA4SPC122000 0.02 -0.03 -60.00% 0.01 NA 0.01 540 957
123.000 126.2.BA4SPC123000 0.07 -0.03 -30.00% 0.02 0.010 0.02 1,226 985
124.000 126.2.BA4SPC124000 0.92 +0.61 +196.77% 0.09 0.790 0.89 1,782 1,416
125.000 126.2.BA4SPC125000 1.85 +0.99 +115.12% 0.10 1.780 1.9 607 1,556
126.000 126.2.BA4SPC126000 2.79 +1.15 +70.12% 0.11 2.800 2.91 1,049 2,137
127.000 126.2.BA4SPC127000 3.85 +1.12 +41.03% 0.10 3.750 3.9 529 960
128.000 126.2.BA4SPC128000 4.84 +1.19 +32.60% 0.15 4.700 4.95 131 520
129.000 126.2.BA4SPC129000 5.82 +1.10 +23.31% 0.10 5.700 5.9 102 987
130.000 126.2.BA4SPC130000 6.90 +1.16 +20.21% 0.15 6.700 6.95 119 1,380
131.000 126.2.BA4SPC131000 7.31 +0.99 +15.66% 0.15 7.700 7.95 19 154
132.000 126.2.BA4SPC132000 8.93 +4.38 +96.26% 0.10 8.750 8.9 11 128
133.000 126.2.BA4SPC133000 10.08 +1.75 +21.01% 0.15 9.700 9.95 29 156
134.000 126.2.BA4SPC134000 4.59 -0.16 -3.37% 0.10 10.700 10.9 4 94
135.000 126.2.BA4SPC135000 8.26 +1.11 +15.52% 0.15 11.700 11.95 59 173
136.000 126.2.BA4SPC136000 6.15 +0.15 +2.50% 0.15 12.700 12.95 57 85
137.000 126.2.BA4SPC137000 10.45 +0.36 +3.57% 0.20 13.750 14 46 108
138.000 126.2.BA4SPC138000 11.60 -0.45 -3.73% 0.85 14.350 15.65 70 1
139.000 126.2.BA4SPC139000 12.10 -0.06 -0.49% 0.85 15.700 16.65 2 11
140.000 126.2.BA4SPC140000 12.57 +0.12 +0.96% 0.85 16.700 17.65 10 10
141.000 126.2.BA4SPC141000 NA NA NA NA 17.550 18.65 NA NA
142.000 126.2.BA4SPC142000 NA NA NA NA 18.550 19.65 NA NA
143.000 126.2.BA4SPC143000 NA NA NA NA 19.150 20.85 NA NA
144.000 126.2.BA4SPC144000 17.35 +17.35 NA 1.05 20.150 21.85 16 16
145.000 126.2.BA4SPC145000 NA NA NA NA 21.150 22.9 NA NA
146.000 126.2.BA4SPC146000 NA NA NA NA 22.150 23.75 NA NA
147.000 126.2.BA4SPC147000 NA NA NA NA 23.150 24.85 NA NA
148.000 126.2.BA4SPC148000 NA NA NA NA 24.150 25.75 NA NA
149.000 126.2.BA4SPC149000 NA NA NA NA 25.150 26.75 NA NA
150.000 126.2.BA4SPC150000 NA NA NA NA 26.150 27.9 NA NA
155.000 126.2.BA4SPC155000 NA NA NA NA 31.150 32.75 NA NA
160.000 126.2.BA4SPC160000 NA NA NA NA 36.150 37.75 NA NA
165.000 126.2.BA4SPC165000 NA NA NA NA 41.150 42.8 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 7:04 PM ET