Dow Down0.10% Nasdaq Down0.23%

The Boeing Company (BA)

-NYSE
128.26 Down 0.51(0.40%) 10:27AM EDT - NYSE Real Time Price
OptionsGet Options for:
View By Expiration: Oct 14 | Nov 14 | Dec 14 | Jan 15 | Feb 15 | May 15 | Jan 16
Call OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
40.00BA150117C0004000088.30 0.0087.1089.0549
47.50BA150117C0004750080.10 0.0079.6081.55116116
50.00BA150117C0005000079.30 0.0077.1079.05233
60.00BA150117C0006000061.15 0.0067.1069.105518
65.00BA150117C0006500060.00 0.0062.1564.10513
67.50BA150117C0006750059.80 0.0059.6561.6087346
70.00BA150117C0007000058.00 0.0057.1559.101064
72.50BA150117C0007250048.60 0.0054.7556.755523
75.00BA150117C0007500052.35 0.0052.1554.1056344
77.50BA150117C0007750043.49 0.0049.6551.60105
80.00BA150117C0008000047.70 0.0047.1549.1010106
82.50BA150117C0008250045.05 0.0045.5546.601016
85.00BA150117C0008500040.96 0.0042.9044.15126
87.50BA150117C0008750040.70 0.0040.5541.65224
90.00BA150117C0009000038.60 0.0038.0539.151421
92.50BA150117C0009250037.00 0.0035.4536.70150
95.00BA150117C0009500034.30 0.0033.0034.201368
97.50BA150117C0009750022.00 0.0030.6031.753330
100.00BA150117C0010000029.20 0.0028.1029.3062,073
105.00BA150117C0010500022.74 0.0023.3024.4541,211
110.00BA150117C0011000018.35 0.0018.5519.5022,630
115.00BA150117C0011500015.38 0.0014.0514.80272,346
120.00BA150117C0012000010.75 0.0010.0010.20917,121
125.00BA150117C001250006.65Down 0.356.506.70366,931
130.00BA150117C001300004.25Up 0.213.853.952214,238
135.00BA150117C001350002.11Down 0.212.052.14308,073
140.00BA150117C001400001.03Down 0.071.001.12111,532
145.00BA150117C001450000.53 0.000.460.53124,334
150.00BA150117C001500000.32 0.000.240.31203,850
155.00BA150117C001550000.18 0.000.080.191001,228
160.00BA150117C001600000.14 0.000.030.1211,164
165.00BA150117C001650000.05 0.000.030.0920453
170.00BA150117C001700000.01 0.000.010.0737721
175.00BA150117C001750000.06 0.000.010.123365
180.00BA150117C001800000.04 0.00N/A0.1011,384
185.00BA150117C001850000.03 0.00N/A0.0815139
190.00BA150117C001900000.01 0.00N/A0.0630231
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/A0.041002,803
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 0.000.010.04483,946
62.50BA150117P000625000.02 0.000.010.04183,300
65.00BA150117P000650000.04 0.000.010.0443,405
67.50BA150117P000675000.05 0.000.010.05102,709
70.00BA150117P000700000.06 0.000.020.0893,405
72.50BA150117P000725000.07 0.000.030.11243,163
75.00BA150117P000750000.08 0.000.050.13103,227
77.50BA150117P000775000.09 0.000.060.156760
80.00BA150117P000800000.15 0.000.100.1751,348
82.50BA150117P000825000.14 0.000.100.2043779
85.00BA150117P000850000.17 0.000.130.22151,733
87.50BA150117P000875000.25 0.000.160.255737
90.00BA150117P000900000.25 0.000.200.2851,326
92.50BA150117P000925000.25 0.000.240.3222,624
95.00BA150117P000950000.30 0.000.260.35511,714
97.50BA150117P000975000.35 0.000.320.42201,346
100.00BA150117P001000000.42 0.000.380.49594,867
105.00BA150117P001050000.59 0.000.550.68214,366
110.00BA150117P001100000.88 0.000.860.98505,232
115.00BA150117P001150001.38Down 0.031.451.551017,281
120.00BA150117P001200002.25Down 0.072.422.502210,066
125.00BA150117P001250004.00Down 0.153.904.1077,333
130.00BA150117P001300005.76 0.006.256.45997,983
135.00BA150117P001350009.75 0.009.409.7062,132
140.00BA150117P0014000012.40 0.0012.9513.651,0048,105
145.00BA150117P0014500018.05 0.0017.1518.15252,374
150.00BA150117P0015000022.85 0.0021.7522.95311,686
155.00BA150117P0015500027.52 0.0026.6527.853110
160.00BA150117P0016000032.05 0.0031.6532.9078337
165.00BA150117P0016500037.64 0.0036.6037.902553
170.00BA150117P0017000043.35 0.0041.6042.85388
175.00BA150117P0017500046.35 0.0046.6047.8520234
180.00BA150117P0018000053.70 0.0051.6052.8525213
185.00BA150117P0018500058.00 0.0056.6057.851642
190.00BA150117P0019000065.85 0.0061.6062.85325
195.00BA150117P0019500069.05 0.0066.5568.551721
200.00BA150117P0020000079.70 0.0071.5573.555151
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.