Dow Down1.40% Nasdaq Down1.59%

Ford Motor Co. (F)

-NYSE
14.59 Down 0.20(1.35%) 4:01PM EDT
|After Hours : 14.59 0.00 (0.00%) 4:18PM EDT - Nasdaq Real Time Price
OptionsGet Options for:
View By Expiration: Oct 14 | Nov 14 | Dec 14 | Jan 15 | Mar 15 | Jun 15 | Jan 16
Call OptionsExpire at close Saturday, October 18, 2014
StrikeSymbolLastChgBidAskVolOpen Int
11.00F141018C000110006.10 0.003.553.7555
11.50F141018C000115004.30 0.003.053.30146146
12.00F141010C000120004.75 0.002.562.8311
12.00F141018C000120002.65Down 0.152.572.7810722
12.50F141010C000125003.00 0.002.062.334040
12.50F141018C000125003.75 0.002.042.281212
13.00F141010C000130003.20 0.001.531.8580141
13.00F141018C000130001.70Down 2.001.581.792045
13.00F141024C000130002.68 0.001.571.842525
13.50F141003C000135002.23 0.001.061.305050
13.50F141010C000135001.10Down 0.691.091.3610117
13.50F141018C000135001.18 0.001.101.29298
13.50F141031C000135002.96 0.001.101.4511
14.00F141003C000140000.62Down 0.220.580.704429
14.00F141010C000140000.77Down 0.080.630.721776
14.00F141018C000140000.70Down 0.150.670.71277600
14.00F141024C000140000.79Down 0.220.760.8515203
14.50F141010C000145000.28Down 0.170.280.30370277
14.50F141018C000145000.35Down 0.160.340.354501,122
14.50F141024C000145000.44Down 0.130.430.4437176
15.00F141003C000150000.03Down 0.060.020.033,8687,377
15.00F141010C000150000.09Down 0.100.090.109071,638
15.00F141018C000150000.14Down 0.090.140.156,1508,098
15.00F141031C000150000.25Down 0.080.230.25345338
15.50F141003C000155000.02 0.00N/A0.012,5302,245
15.50F141010C000155000.02Down 0.030.010.022121,895
15.50F141018C000155000.05Down 0.040.050.065832,606
15.50F141024C000155000.10Down 0.030.080.10100346
15.50F141031C000155000.12Down 0.040.100.12155551
16.00F141003C000160000.01 0.00N/A0.01297,015
16.00F141010C000160000.02 0.00N/A0.02616,415
16.00F141018C000160000.02Down 0.020.010.027625,291
16.00F141024C000160000.11 0.000.030.06339692
16.00F141031C000160000.06Down 0.020.040.06673,822
16.50F141003C000165000.01 0.00N/A0.0116721,603
16.50F141010C000165000.02Up 0.01N/A0.02126,866
16.50F141018C000165000.01Down 0.01N/A0.0124632,297
16.50F141024C000165000.05 0.000.010.062,1454,864
16.50F141031C000165000.04Down 0.010.020.062586
17.00F141003C000170000.01 0.00N/A0.01236,218
17.00F141010C000170000.01 0.00N/A0.011222,181
17.00F141018C000170000.01Down 0.01N/A0.0124220,740
17.00F141024C000170000.03 0.000.020.04152,764
17.00F141031C000170000.04Up 0.010.010.06161,142
17.50F141003C000175000.02 0.00N/A0.0111,185
17.50F141010C000175000.02 0.00N/A0.02135302
17.50F141018C000175000.01 0.00N/A0.01135350
17.50F141024C000175000.01Down 0.02N/A0.01253,394
17.50F141031C000175000.05 0.00N/A0.0482,297
18.00F141003C000180000.01 0.00N/A0.016573
18.00F141010C000180000.01 0.00N/A0.015135
18.00F141018C000180000.01 0.00N/A0.014526,508
18.00F141024C000180000.05 0.00N/A0.039257
18.00F141031C000180000.01Down 0.03N/A0.026161
18.50F141003C000185000.02 0.00N/A0.01305,061
18.50F141024C000185000.11 0.00N/A0.03080
19.00F141003C000190000.03 0.00N/A0.021010
19.00F141010C000190000.02 0.00N/A0.024343
19.00F141018C000190000.01 0.00N/A0.011213,993
20.00F141018C000200000.02 0.00N/A0.0140674
21.00F141018C000210000.02 0.00N/A0.0120190
22.00F141018C000220000.03 0.00N/A0.013945
23.00F141018C000230000.01 0.00N/A0.0182298
Put OptionsExpire at close Saturday, October 18, 2014
StrikeSymbolLastChgBidAskVolOpen Int
9.00F141018P000090000.02 0.00N/A0.013030
12.00F141018P000120000.02 0.00N/A0.0210186
13.00F141018P000130000.03 0.000.010.0375257
13.50F141003P000135000.01 0.00N/A0.0161,976
13.50F141018P000135000.05Down 0.020.030.0515145
14.00F141003P000140000.02Down 0.010.020.031302,217
14.00F141010P000140000.06Down 0.010.040.0872,554
14.00F141018P000140000.10 0.000.100.116,0157,780
14.50F141003P000145000.11Up 0.030.100.127393,443
14.50F141010P000145000.17Down 0.020.200.211323,018
14.50F141018P000145000.24Up 0.030.260.277593,360
14.50F141024P000145000.34Up 0.050.330.34101276
15.00F141003P000150000.41Up 0.060.390.453,8417,427
15.00F141010P000150000.49Up 0.070.470.5245432
15.00F141018P000150000.55Up 0.100.540.5585116,693
15.00F141024P000150000.60Up 0.090.600.64125492
15.00F141031P000150000.73Up 0.110.730.76182342
15.50F141003P000155000.92Up 0.180.820.95626,005
15.50F141010P000155000.83 0.000.760.9710320
15.50F141018P000155000.82Down 0.070.850.9953,975
15.50F141024P000155000.85 0.000.921.043637
15.50F141031P000155001.08Up 0.080.981.185511
16.00F141003P000160001.37Up 0.121.261.4535,122
16.00F141010P000160001.38Down 0.111.321.46101,020
16.00F141018P000160001.39Up 0.191.431.455611,924
16.00F141024P000160001.40 0.001.361.53103,351
16.00F141031P000160001.47Up 0.141.451.66101,012
16.50F141003P000165001.87Up 0.211.761.962005,216
16.50F141010P000165001.80Up 1.171.741.9525986
16.50F141018P000165001.91Up 0.661.741.9411,418
16.50F141024P000165001.89Up 0.301.702.0053,187
16.50F141031P000165001.66 0.001.802.1310494
17.00F141003P000170002.18 0.002.312.4671569
17.00F141010P000170002.23Down 0.022.322.4511291
17.00F141018P000170002.37Up 0.202.342.4527321,646
17.00F141024P000170002.40 0.002.232.503227
17.00F141031P000170001.00 0.002.292.642127
17.50F141003P000175002.71 0.002.772.963297
17.50F141010P000175001.18 0.002.762.95102316
17.50F141018P000175002.43 0.002.752.95379
17.50F141024P000175002.85Up 1.702.733.002537
17.50F141031P000175001.13 0.002.803.155766
18.00F141003P000180001.69 0.003.303.4519
18.00F141010P000180002.10 0.003.303.4514
18.00F141018P000180003.37Up 0.323.303.4531,381
18.00F141024P000180001.46 0.003.203.501123
18.00F141031P000180002.22 0.003.353.6017
18.50F141018P000185002.30 0.003.803.95238238
19.00F141018P000190004.25 0.004.304.456308
20.00F141018P000200002.71 0.005.255.50111
23.00F141018P000230006.34 0.008.208.5033
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.