Dow Up0.15% Nasdaq Up0.21%

Ford Motor Co. (F)

-NYSE
16.53 0.01(0.06%) Sep 17, 4:00PM EDT
OptionsGet Options for:
View By Expiration: Sep 14 | Oct 14 | Nov 14 | Dec 14 | Jan 15 | Mar 15 | Jun 15 | Jan 16
Call OptionsExpire at close Saturday, September 20, 2014
StrikeSymbolLastChgBidAskVolOpen Int
10.00F140920C000100007.20 0.00N/AN/A1023
11.00F140920C000110006.70 0.00N/AN/A7530
12.00F140920C000120004.50 0.00N/AN/A110300
13.00F140920C000130003.60Up 0.08N/AN/A103,690
13.50F140920C000135003.05 0.00N/AN/A1313
13.50F140926C000135003.95 0.00N/AN/A879879
14.00F140920C000140002.64Up 0.14N/AN/A2001,781
14.00F140926C000140003.45 0.00N/AN/A3737
14.50F140920C000145003.10 0.00N/AN/A22
14.50F140926C000145002.08Down 0.77N/AN/A8034
15.00F140920C000150001.63Up 0.12N/AN/A211,923
15.00F140926C000150001.70 0.00N/AN/A55
15.50F140920C000155001.34 0.00N/AN/A01
15.50F140926C000155001.92 0.00N/AN/A6881
16.00F140920C000160000.62Up 0.08N/AN/A1434,689
16.00F140926C000160000.64Up 0.14N/AN/A1139
16.50F140920C000165000.13Down 0.01N/AN/A9255,669
16.50F140926C000165000.29Up 0.08N/AN/A41,766
17.00F140920C000170000.02 0.00N/AN/A3,42755,494
17.00F140926C000170000.05 0.00N/AN/A2161,202
17.50F140920C000175000.01 0.00N/AN/A366,183
17.50F140926C000175000.02Up 0.01N/AN/A151,432
18.00F140920C000180000.01 0.00N/AN/A98564,490
18.00F140926C000180000.01 0.00N/AN/A10715
18.50F140920C000185000.01 0.00N/AN/A1504,227
18.50F140926C000185000.01 0.00N/AN/A100226
19.00F140920C000190000.01 0.00N/AN/A1020,550
19.00F140926C000190000.01 0.00N/AN/A601,029
20.00F140920C000200000.01Down 0.01N/AN/A43,615
21.00F140920C000210000.02 0.00N/AN/A130667
22.00F140920C000220000.01 0.00N/AN/A151,106
24.00F140920C000240000.01 0.00N/AN/A33
25.00F140920C000250000.01 0.00N/AN/A12421
Put OptionsExpire at close Saturday, September 20, 2014
StrikeSymbolLastChgBidAskVolOpen Int
9.00F140920P000090000.01 0.00N/AN/A6369
10.00F140920P000100000.01 0.00N/AN/A10706
11.00F140920P000110000.01 0.00N/AN/A1991
12.00F140920P000120000.01 0.00N/AN/A102,148
12.50F140926P000125000.02 0.00N/AN/A5758
13.00F140920P000130000.01 0.00N/AN/A2331,586
14.00F140920P000140000.01 0.00N/AN/A1719,775
14.00F140926P000140000.01 0.00N/AN/A2114
15.00F140920P000150000.02 0.00N/AN/A2643,707
15.00F140926P000150000.02 0.00N/AN/A1101
15.50F140920P000155000.03 0.00N/AN/A310611
15.50F140926P000155000.04 0.00N/AN/A1010
16.00F140920P000160000.01Down 0.03N/AN/A12837,068
16.00F140926P000160000.05Down 0.05N/AN/A2472
16.50F140920P000165000.10Down 0.05N/AN/A52515,257
16.50F140926P000165000.13Down 0.09N/AN/A801,662
17.00F140920P000170000.49Down 0.06N/AN/A1,20028,139
17.00F140926P000170000.39Down 0.28N/AN/A211,477
17.50F140920P000175000.94Down 0.19N/AN/A207,663
17.50F140926P000175001.19 0.00N/AN/A102,355
18.00F140920P000180001.42Down 0.08N/AN/A1504,865
18.00F140926P000180001.36Down 0.17N/AN/A44155
18.50F140920P000185001.70 0.00N/AN/A1030
18.50F140926P000185002.24 0.00N/AN/A11
19.00F140920P000190002.54 0.00N/AN/A567
20.00F140920P000200002.60 0.00N/AN/A129
21.00F140920P000210004.30Up 0.15N/AN/A11
22.00F140920P000220005.30 0.00N/AN/A124
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.