Send me a link:

*Only U.S. numbers are accepted. Text messaging rates may apply.

 Dow Down0.10% Nasdaq Up0.23%

Ford Motor Co. (F)

-NYSE
16.00 Down 0.07(0.44%) Apr 17, 4:00PM EDT
|After Hours : 16.00 0.00 (0.00%) Apr 17, 7:59PM EDT
Get the big picture on all your investments.
OptionsGet Options for:
View By Expiration: Apr 14 | May 14 | Jun 14 | Jul 14 | Sep 14 | Dec 14 | Jan 15 | Jan 16
Call OptionsExpire at close Saturday, April 19, 2014
StrikeSymbolLastChgBidAskVolOpen Int
9.00F140419C000090006.30 0.006.957.151515
10.00F140419C000100006.05Up 0.235.956.05550
11.00F140419C000110004.79 0.004.955.1055
12.00F140419C000120004.00Up 0.203.954.056692
12.50F140425C000125003.08 0.003.453.6533
13.00F140419C000130003.05Up 0.072.993.05111382
13.00F140425C000130003.05Down 0.252.993.10181
14.00F140419C000140002.06 0.001.992.032218,463
14.50F140419C000145001.49Up 0.311.491.521010
14.50F140425C000145001.32 0.001.491.554282
15.00F140419C000150000.99Down 0.060.991.022,27214,523
15.00F140425C000150001.05Up 0.201.011.0820992
15.50F140419C000155000.52Down 0.030.480.52280716
15.50F140425C000155000.63 0.000.560.601373,503
16.00F140419C000160000.01Down 0.09N/A0.0123,02945,696
16.00F140425C000160000.25Down 0.040.230.244,10118,601
16.50F140419C000165000.01 0.00N/A0.01200466
16.50F140425C000165000.07Down 0.030.060.082,52410,814
17.00F140419C000170000.01 0.00N/A0.011356,193
17.00F140425C000170000.02 0.000.010.038512,734
17.50F140425C000175000.01 0.00N/A0.01200415
18.00F140419C000180000.01 0.00N/A0.01557,687
19.00F140419C000190000.01 0.00N/A0.0120470
20.00F140419C000200000.01 0.00N/A0.021116
21.00F140419C000210000.01 0.00N/A0.0202
Put OptionsExpire at close Saturday, April 19, 2014
StrikeSymbolLastChgBidAskVolOpen Int
7.00F140419P000070000.01 0.00N/A0.02048
8.00F140419P000080000.01 0.00N/A0.02015
10.00F140419P000100000.01 0.00N/A0.02020
11.00F140419P000110000.01 0.00N/A0.022030
12.00F140419P000120000.02 0.00N/A0.024230
13.00F140419P000130000.01 0.00N/A0.0131,504
13.00F140425P000130000.06 0.00N/A0.023189
14.00F140419P000140000.01 0.00N/A0.017515,084
14.00F140425P000140000.02 0.00N/A0.025262
14.50F140425P000145000.05 0.00N/A0.042865
15.00F140419P000150000.01 0.00N/A0.018617,406
15.00F140425P000150000.03Down 0.010.010.031231,515
15.50F140419P000155000.01 0.00N/A0.01201,456
15.50F140425P000155000.06Down 0.020.060.075402,707
16.00F140419P000160000.01Down 0.040.010.0212,00839,721
16.00F140425P000160000.24 0.000.230.251,6324,821
16.50F140425P000165000.57 0.000.560.58502986
17.00F140419P000170001.02Up 0.070.981.026162,068
17.00F140425P000170000.95Up 0.220.961.041021
18.00F140419P000180001.97Up 0.021.972.025311,438
19.00F140419P000190002.60 0.002.893.0596
19.50F140419P000195003.75 0.003.403.5588
21.00F140419P000210005.05 0.004.905.0511
22.00F140419P000220006.05 0.005.856.0511
23.00F140419P000230007.05 0.006.857.0511
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.