Dow Up0.08% Nasdaq Down0.30%

The Boeing Company (BA)

-NYQ
129.35 Up 0.77(0.60%) Sep 19, 4:00PM EDT
|After Hours : 129.35 0.00 (0.00%) Sep 19, 7:41PM EDT
OptionsGet Options for:
View By Expiration: Sep 14 | Oct 14 | Nov 14 | Jan 15 | Feb 15 | Jan 16
Call OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
40.00BA150117C0004000088.30 0.0088.5590.0549
50.00BA150117C0005000079.30Up 10.0878.7079.70233
60.00BA150117C0006000061.15 0.0068.6570.105518
65.00BA150117C0006500060.00 0.0063.6565.10513
67.50BA150117C0006750057.30 0.0061.1562.602334
70.00BA150117C0007000057.75 0.0058.6059.70264
72.50BA150117C0007250048.60 0.0056.1057.205523
75.00BA150117C0007500052.35 0.0053.6054.7056344
77.50BA150117C0007750043.49 0.0051.1052.55105
80.00BA150117C0008000047.98 0.0048.8049.706109
82.50BA150117C0008250045.05 0.0046.3047.201016
85.00BA150117C0008500040.96 0.0043.8544.70126
87.50BA150117C0008750040.70 0.0041.3542.20224
90.00BA150117C0009000040.15Up 3.0538.9039.701420
92.50BA150117C0009250028.85 0.0036.4037.202446
95.00BA150117C0009500034.50Up 2.5533.9034.651369
97.50BA150117C0009750022.00 0.0031.3532.603330
100.00BA150117C0010000029.50Up 0.7029.4029.75122,077
105.00BA150117C0010500024.59Up 0.5924.0025.0031,214
110.00BA150117C0011000019.85Up 1.4519.6520.00442,632
115.00BA150117C0011500015.25Up 0.7115.0015.45422,361
120.00BA150117C0012000011.10Up 0.5010.9011.10687,227
125.00BA150117C001250007.45Up 0.557.257.402837,135
130.00BA150117C001300004.40Up 0.214.354.4538914,190
135.00BA150117C001350002.39Up 0.092.352.431337,398
140.00BA150117C001400001.20Up 0.021.171.2312011,214
145.00BA150117C001450000.59Up 0.040.560.61394,302
150.00BA150117C001500000.32Up 0.010.270.33203,830
155.00BA150117C001550000.16 0.000.130.2311,228
160.00BA150117C001600000.14 0.000.070.1711,164
165.00BA150117C001650000.05Down 0.010.050.1395512
170.00BA150117C001700000.08 0.000.010.101758
175.00BA150117C001750000.06 0.00N/A0.133365
180.00BA150117C001800000.04 0.00N/A0.1111,384
185.00BA150117C001850000.03 0.00N/A0.0815139
190.00BA150117C001900000.01 0.00N/A0.0930231
195.00BA150117C001950000.10 0.00N/A0.0720213
200.00BA150117C002000000.06 0.00N/A0.043441,399
Put OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
37.50BA150117P000375000.01 0.00N/A0.04102,803
40.00BA150117P000400000.01 0.00N/A0.0420985
42.50BA150117P000425000.02 0.00N/A0.0457503
45.00BA150117P000450000.02 0.00N/A0.0471805
47.50BA150117P000475000.02 0.000.010.0410901
50.00BA150117P000500000.02 0.000.020.04481,275
55.00BA150117P000550000.03 0.00N/A0.041314,517
60.00BA150117P000600000.03 0.00N/A0.04483,946
62.50BA150117P000625000.03 0.000.010.0543,292
65.00BA150117P000650000.04 0.000.020.0643,405
67.50BA150117P000675000.05 0.000.020.0612,712
70.00BA150117P000700000.05Down 0.050.040.07603,405
72.50BA150117P000725000.17 0.000.050.1123,150
75.00BA150117P000750000.08Down 0.060.050.13103,227
77.50BA150117P000775000.09 0.000.050.146760
80.00BA150117P000800000.16 0.000.100.16261,348
82.50BA150117P000825000.14 0.000.060.1843779
85.00BA150117P000850000.17Down 0.040.140.2141,737
87.50BA150117P000875000.25 0.000.120.235737
90.00BA150117P000900000.26 0.000.140.2641,326
92.50BA150117P000925000.21Down 0.020.180.2922,628
95.00BA150117P000950000.30 0.000.220.32181,724
97.50BA150117P000975000.32Down 0.030.260.3521,349
100.00BA150117P001000000.35Down 0.050.340.41224,812
105.00BA150117P001050000.53Down 0.070.500.57274,256
110.00BA150117P001100000.80Down 0.130.760.841945,349
115.00BA150117P001150001.26Down 0.221.241.3030717,474
120.00BA150117P001200002.08Down 0.322.052.1328110,057
125.00BA150117P001250003.40Down 0.453.403.503877,159
130.00BA150117P001300005.65Down 0.305.505.653247,283
135.00BA150117P001350008.65Down 0.858.508.70672,071
140.00BA150117P0014000012.80Down 0.3512.3012.5598,144
145.00BA150117P0014500018.18 0.0016.2517.35202,356
150.00BA150117P0015000023.89 0.0021.0022.15901,663
155.00BA150117P0015500027.52 0.0025.9027.053110
160.00BA150117P0016000034.51 0.0030.6532.1050390
165.00BA150117P0016500037.64 0.0035.6536.952553
170.00BA150117P0017000043.35 0.0040.6541.90388
175.00BA150117P0017500046.35Down 3.8745.6546.9020224
180.00BA150117P0018000053.70 0.0050.6551.9025213
185.00BA150117P0018500058.00 0.0055.6556.901642
190.00BA150117P0019000065.85 0.0060.6561.90325
195.00BA150117P0019500069.05 0.0065.5566.951721
200.00BA150117P0020000079.70 0.0070.5571.955151
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.