Send me a link:

*Text messaging rates may apply.

 Dow Down0.72% Nasdaq Down0.50%

Ford Motor Co. (F)

-NYSE
17.62 Down 0.22(1.23%) Jul 25, 4:00PM EDT
|After Hours : 17.62 0.00 (0.00%) Jul 25, 7:58PM EDT
OptionsGet Options for:
View By Expiration: Aug 14 | Sep 14 | Oct 14 | Dec 14 | Jan 15 | Mar 15 | Jan 16
Call OptionsExpire at close Friday, August 8, 2014
StrikeSymbolLastChgBidAskVolOpen Int
8.00F140801C000080009.87 0.009.459.6513
8.00F140816C000080009.90 0.009.459.6563
9.00F140816C000090007.51 0.008.458.6555
12.00F140816C000120005.46 0.005.505.6550170
13.00F140816C000130004.33 0.004.504.6525607
14.00F140801C000140002.76 0.003.503.651010
14.00F140816C000140003.80 0.003.503.6520180
14.00F140822C00014000N/A 0.003.503.65010
15.00F140816C000150002.83 0.002.502.64311,911
15.50F140801C000155002.38 0.002.002.15195275
16.00F140801C000160001.84 0.001.501.652148
16.00F140808C000160001.88 0.001.501.68100100
16.00F140816C000160001.54Down 0.331.601.64207,024
16.00F140822C000160001.81 0.001.501.655151
16.50F140801C000165001.07Down 0.271.001.151531
16.50F140808C000165001.12Down 0.101.001.1832333
16.50F140822C000165001.22 0.001.011.1445
16.50F140829C000165001.42 0.001.011.2823
17.00F140801C000170000.59Down 0.310.560.64110866
17.00F140808C000170000.65Down 0.260.550.65220148
17.00F140816C000170000.60Down 0.250.630.661,25123,767
17.00F140822C000170000.60Down 0.350.580.6820474
17.00F140829C000170000.66Down 0.460.610.7112032
17.50F140801C000175000.20Down 0.150.190.212,3993,060
17.50F140808C000175000.24Down 0.160.240.253971,133
17.50F140822C000175000.32Down 0.160.320.342641,170
17.50F140829C000175000.33Down 0.130.360.381181,536
18.00F140801C000180000.04Down 0.070.030.041,0694,843
18.00F140808C000180000.07Down 0.080.060.084321,255
18.00F140816C000180000.11Down 0.090.100.113,51354,054
18.00F140822C000180000.14Down 0.060.120.151192,628
18.00F140829C000180000.18Down 0.100.170.18193457
18.50F140801C000185000.03 0.00N/A0.02261748
18.50F140808C000185000.02Down 0.060.020.04150376
18.50F140822C000185000.09Down 0.020.050.0812531
18.50F140829C000185000.14 0.000.080.09146302
19.00F140801C000190000.04 0.00N/A0.0210115
19.00F140808C000190000.01 0.00N/A0.0250165
19.00F140816C000190000.03Down 0.010.010.03115,037
19.00F140822C000190000.08 0.000.020.08921
19.00F140829C000190000.06 0.000.030.0620120,203
19.50F140801C000195000.03 0.00N/A0.022525
19.50F140808C000195000.05 0.00N/A0.035226
20.00F140808C000200000.02 0.00N/A0.032020
20.00F140816C000200000.03 0.00N/A0.0250425
21.00F140816C000210000.01 0.00N/A0.0120320
22.00F140808C000220000.07 0.00N/A0.021010
24.00F140816C000240000.01 0.00N/A0.013535
Put OptionsExpire at close Friday, August 8, 2014
StrikeSymbolLastChgBidAskVolOpen Int
8.00F140816P000080000.01 0.00N/A0.01147147
10.00F140816P000100000.01 0.00N/A0.0130542
12.00F140816P000120000.02 0.00N/A0.01100111
13.00F140816P000130000.02 0.00N/A0.0120421
14.00F140816P000140000.02 0.00N/A0.0220830
14.50F140808P000145000.06 0.00N/A0.03122122
15.00F140801P000150000.01 0.00N/A0.02155162
15.00F140816P000150000.02Up 0.010.010.0236,867
15.50F140801P000155000.02 0.00N/A0.0210070
15.50F140808P000155000.01 0.00N/A0.03250241
16.00F140801P000160000.03 0.00N/A0.02210547
16.00F140808P000160000.12 0.000.010.035050
16.00F140816P000160000.02Down 0.010.020.04128,315
16.00F140829P000160000.06 0.000.020.0715
16.50F140801P000165000.03Down 0.030.010.0260514
16.50F140808P000165000.02Down 0.040.020.04150314
16.50F140822P000165000.11 0.000.030.09261,158
16.50F140829P000165000.07Down 0.080.060.112424
17.00F140801P000170000.04 0.000.040.05173924
17.00F140808P000170000.10Down 0.030.080.1088594
17.00F140816P000170000.12Up 0.020.110.1275713,958
17.00F140822P000170000.15Up 0.030.150.17492,460
17.00F140829P000170000.20Up 0.010.180.203080
17.50F140801P000175000.17Up 0.050.170.191,0351,578
17.50F140808P000175000.30Up 0.120.240.2640815
17.50F140822P000175000.35Up 0.140.320.351002,478
17.50F140829P000175000.33Up 0.080.360.38312,056
18.00F140801P000180000.58Up 0.210.520.59130754
18.00F140808P000180000.45Up 0.090.560.6750160
18.00F140816P000180000.62Up 0.140.600.63722,882
18.00F140822P000180000.65Up 0.280.630.7449130
18.00F140829P000180000.66Up 0.080.660.771248
18.50F140801P000185000.75 0.000.971.1357167
18.50F140808P000185000.70 0.001.011.147482
18.50F140822P000185001.03Up 0.100.971.1838070
19.00F140801P000190001.42 0.001.401.512424
19.00F140816P000190001.44 0.001.481.6450182
19.00F140822P000190001.45Up 0.071.371.654353
19.50F140801P000195002.05 0.001.892.133030
19.50F140822P000195001.96 0.001.862.1411
20.00F140801P000200002.24 0.002.392.631010
20.00F140816P000200002.85 0.002.432.641010
21.50F140829P000215003.90 0.003.904.154040
22.00F140816P000220004.59 0.004.454.651010
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.