BOEING COMPANY

(NYSE: BA)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
127.92 Up +1.88 +1.49%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
65.000 126.2.BA4DJC065000 NA NA NA NA 62.300 63.55 NA NA
70.000 126.2.BA4DJC070000 NA NA NA NA 57.300 58.55 NA NA
75.000 126.2.BA4DJC075000 NA NA NA NA 52.300 53.55 NA NA
80.000 126.2.BA4DJC080000 44.50 -4.25 -8.72% 0.53 47.750 48.45 3 10
85.000 126.2.BA4DJC085000 44.05 +0.55 +1.26% 0.53 42.750 43.45 10 29
90.000 126.2.BA4DJC090000 NA NA NA NA 37.350 38.5 NA NA
95.000 126.2.BA4DJC095000 29.20 +1.80 +6.57% 0.53 32.300 33.45 10 10
100.000 126.2.BA4DJC100000 27.97 +2.12 +8.20% 0.23 27.800 28.15 230 283
105.000 126.2.BA4DJC105000 22.46 +2.26 +11.19% 0.28 22.700 23.2 2 8
110.000 126.2.BA4DJC110000 17.91 +2.71 +17.83% 0.23 17.800 18.15 6 333
112.000 126.2.BA4DJC112000 NA NA NA NA 15.350 16.5 NA NA
113.000 126.2.BA4DJC113000 NA NA NA NA 14.350 15.5 NA NA
114.000 126.2.BA4DJC114000 NA NA NA NA 13.350 14.5 NA NA
115.000 126.2.BA4DJC115000 13.17 +2.17 +19.73% 0.18 12.800 13.1 30 317
116.000 126.2.BA4DJC116000 NA NA NA NA 11.350 12.5 NA NA
117.000 126.2.BA4DJC117000 NA NA NA NA 10.300 11.5 NA NA
118.000 126.2.BA4DJC118000 4.45 +4.45 NA 0.23 9.800 10.15 21 21
119.000 126.2.BA4DJC119000 9.09 +4.77 +110.42% 0.28 8.800 9.2 5 5
120.000 126.2.BA4DJC120000 7.88 +2.23 +39.47% 0.23 7.900 8.15 175 1,390
121.000 126.2.BA4DJC121000 4.00 +1.94 +94.17% 0.23 6.800 7.15 1 130
122.000 126.2.BA4DJC122000 6.10 +3.10 +103.33% 0.23 5.750 6.15 15 119
123.000 126.2.BA4DJC123000 5.05 +2.20 +77.19% 0.23 4.800 5.15 16 399
124.000 126.2.BA4DJC124000 3.95 +2.00 +102.56% 0.23 3.850 4.15 76 497
125.000 126.2.BA4DJC125000 2.97 +1.93 +185.58% 0.18 2.970 3.1 3,712 6,285
126.000 126.2.BA4DJC126000 1.92 +1.46 +317.39% 0.21 1.950 2.13 614 1,239
127.000 126.2.BA4DJC127000 0.90 +0.79 +718.18% 0.21 0.940 1.13 1,479 1,289
128.000 126.2.BA4DJC128000 0.06 +0.04 +200.00% 0.1 0.060 0.1 1,007 421
129.000 126.2.BA4DJC129000 0.02 -0.01 -33.33% 0.02 NA 0.02 280 665
130.000 126.2.BA4DJC130000 0.01 unch unch 0.01 NA 0.01 169 12,138
131.000 126.2.BA4DJC131000 0.11 +0.11 NA 0.04 NA 0.04 2 2
132.000 126.2.BA4DJC132000 0.02 unch unch 0.04 NA 0.04 1 1
133.000 126.2.BA4DJC133000 NA NA NA NA NA 0.04 NA NA
134.000 126.2.BA4DJC134000 NA NA NA NA NA 0.04 NA NA
135.000 126.2.BA4DJC135000 0.03 +0.02 +200.00% 0.01 NA 0.01 22 9,248
136.000 126.2.BA4DJC136000 NA NA NA NA NA 0.04 NA NA
137.000 126.2.BA4DJC137000 NA NA NA NA NA 0.04 NA NA
138.000 126.2.BA4DJC138000 NA NA NA NA NA 0.04 NA NA
139.000 126.2.BA4DJC139000 NA NA NA NA NA 0.04 NA NA
140.000 126.2.BA4DJC140000 0.02 +0.01 +100.00% 0.01 NA 0.01 3 9,338
141.000 126.2.BA4DJC141000 NA NA NA NA NA 0.04 NA NA
145.000 126.2.BA4DJC145000 0.04 -0.01 -20.00% 0.01 NA 0.01 10 747
150.000 126.2.BA4DJC150000 0.03 -0.03 -50.00% 0.01 NA 0.01 10 475
155.000 126.2.BA4DJC155000 0.01 -0.06 -85.71% 0.03 NA 0.03 15 138
160.000 126.2.BA4DJC160000 0.07 +0.05 +250.00% 0.02 NA 0.02 10 101
165.000 126.2.BA4DJC165000 NA NA NA NA NA 0.04 NA NA
170.000 126.2.BA4DJC170000 NA NA NA NA NA 0.04 NA NA
175.000 126.2.BA4DJC175000 NA NA NA NA NA 0.04 NA NA
180.000 126.2.BA4DJC180000 NA NA NA NA NA 0.04 NA NA
185.000 126.2.BA4DJC185000 0.04 unch unch 0.04 NA 0.04 13 56
190.000 126.2.BA4DJC190000 0.04 unch unch 0.04 NA 0.04 11 33
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
65.000 126.2.BA4PJC065000 NA NA NA NA NA 0.04 NA NA
70.000 126.2.BA4PJC070000 NA NA NA NA NA 0.04 NA NA
75.000 126.2.BA4PJC075000 0.02 -0.01 -33.33% 0.04 NA 0.04 10 195
80.000 126.2.BA4PJC080000 0.01 -0.01 -50.00% 0.01 NA 0.01 10 284
85.000 126.2.BA4PJC085000 0.02 -0.01 -33.33% 0.01 NA 0.01 10 236
90.000 126.2.BA4PJC090000 0.01 unch unch 0.01 NA 0.01 10 912
95.000 126.2.BA4PJC095000 0.04 unch unch 0.04 NA 0.04 15 139
100.000 126.2.BA4PJC100000 0.02 unch unch 0.04 NA 0.04 55 762
105.000 126.2.BA4PJC105000 0.01 -0.01 -50.00% 0.04 NA 0.04 32 884
110.000 126.2.BA4PJC110000 0.01 -0.01 -50.00% 0.02 NA 0.02 25 1,630
112.000 126.2.BA4PJC112000 NA NA NA NA NA 0.04 NA NA
113.000 126.2.BA4PJC113000 NA NA NA NA NA 0.04 NA NA
114.000 126.2.BA4PJC114000 NA NA NA NA NA 0.04 NA NA
115.000 126.2.BA4PJC115000 0.01 unch unch 0.01 NA 0.01 2 3,383
116.000 126.2.BA4PJC116000 0.01 -0.05 -83.33% 0.04 NA 0.04 10 79
117.000 126.2.BA4PJC117000 0.09 -0.17 -65.38% 0.04 NA 0.04 20 98
118.000 126.2.BA4PJC118000 0.03 -0.05 -62.50% 0.04 NA 0.04 10 268
119.000 126.2.BA4PJC119000 0.03 -0.17 -85.00% 0.04 NA 0.04 71 138
120.000 126.2.BA4PJC120000 0.01 -0.02 -66.67% 0.01 NA 0.01 171 6,075
121.000 126.2.BA4PJC121000 0.01 -0.02 -66.67% 0.01 NA 0.01 7 478
122.000 126.2.BA4PJC122000 0.02 -0.01 -33.33% 0.02 0.010 0.02 28 382
123.000 126.2.BA4PJC123000 0.01 -0.04 -80.00% 0.01 0.010 0.01 11 373
124.000 126.2.BA4PJC124000 0.03 -0.07 -70.00% 0.02 0.010 0.02 58 333
125.000 126.2.BA4PJC125000 0.01 -0.19 -95.00% 0.02 0.010 0.02 154 4,009
126.000 126.2.BA4PJC126000 0.03 -0.47 -94.00% 0.02 NA 0.02 579 451
127.000 126.2.BA4PJC127000 0.01 -1.35 -99.26% 0.03 NA 0.03 1,051 47
128.000 126.2.BA4PJC128000 0.03 -4.63 -99.36% 0.03 0.060 0.11 1,023 16
129.000 126.2.BA4PJC129000 6.56 +0.45 +7.37% 0.12 0.800 1.2 13 12
130.000 126.2.BA4PJC130000 2.00 -2.23 -52.72% 0.12 1.810 2.2 308 2,066
131.000 126.2.BA4PJC131000 5.20 -3.03 -36.82% 0.12 2.800 3.2 2 2
132.000 126.2.BA4PJC132000 NA NA NA NA 3.550 4.3 NA NA
133.000 126.2.BA4PJC133000 NA NA NA NA 4.550 5.7 NA NA
134.000 126.2.BA4PJC134000 NA NA NA NA 5.550 6.65 NA NA
135.000 126.2.BA4PJC135000 7.28 -2.22 -23.37% 0.12 6.800 7.2 11 472
136.000 126.2.BA4PJC136000 NA NA NA NA 7.550 8.65 NA NA
137.000 126.2.BA4PJC137000 NA NA NA NA 8.550 9.65 NA NA
138.000 126.2.BA4PJC138000 NA NA NA NA 9.550 10.65 NA NA
139.000 126.2.BA4PJC139000 NA NA NA NA 10.500 11.65 NA NA
140.000 126.2.BA4PJC140000 13.20 -0.99 -6.98% 0.22 11.800 12.3 1 273
141.000 126.2.BA4PJC141000 NA NA NA NA 12.500 13.65 NA NA
145.000 126.2.BA4PJC145000 23.75 +5.34 +29.01% 0.62 16.500 17.7 2 17
150.000 126.2.BA4PJC150000 22.40 -2.15 -8.76% 0.57 21.500 22.65 3 11
155.000 126.2.BA4PJC155000 32.70 +16.90 +106.96% 0.62 26.500 27.7 1 10
160.000 126.2.BA4PJC160000 37.70 +7.85 +26.30% 0.62 31.500 32.7 1 20
165.000 126.2.BA4PJC165000 42.70 +42.70 NA 0.62 36.500 37.7 1 NA
170.000 126.2.BA4PJC170000 NA NA NA NA 41.500 42.7 NA NA
175.000 126.2.BA4PJC175000 48.82 +1.41 +2.97% 0.57 46.500 47.65 3 3
180.000 126.2.BA4PJC180000 NA NA NA NA 51.550 52.7 NA NA
185.000 126.2.BA4PJC185000 NA NA NA NA 56.550 57.7 NA NA
190.000 126.2.BA4PJC190000 NA NA NA NA 61.550 62.7 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 1:48 AM ET