Dow Up0.12% Nasdaq Up1.35%

Ford Motor Co. (F)

-NYSE
14.17 0.15(1.07%) Oct 20, 4:01PM EDT
OptionsGet Options for:
View By Expiration: Oct 14 | Nov 14 | Dec 14 | Jan 15 | Mar 15 | Jun 15 | Jan 16
Call OptionsExpire at close Friday, October 31, 2014
StrikeSymbolLastChgBidAskVolOpen Int
10.00F141024C000100004.00 0.00N/AN/A0127
11.00F141024C000110002.34 0.00N/AN/A01
11.00F141031C000110002.90 0.00N/AN/A010
11.50F141024C000115002.12 0.00N/AN/A7474
12.50F141024C000125001.60Down 0.05N/AN/A25
12.50F141031C000125001.03 0.00N/AN/A0157
13.00F141024C000130001.12 0.00N/AN/A51103
13.00F141031C000130001.09Up 0.29N/AN/A20249
13.50F141024C000135000.65Down 0.15N/AN/A153359
13.50F141031C000135000.72Up 0.03N/AN/A467,978
14.00F141024C000140000.35Up 0.05N/AN/A2,34316,997
14.00F141031C000140000.42Up 0.04N/AN/A4431,221
14.50F141024C000145000.12Up 0.01N/AN/A4,1615,834
14.50F141031C000145000.17Down 0.01N/AN/A2,21018,862
15.00F141024C000150000.03Down 0.02N/AN/A7273,348
15.00F141031C000150000.07Down 0.03N/AN/A3081,995
15.50F141024C000155000.01 0.00N/AN/A1591,048
15.50F141031C000155000.03 0.00N/AN/A51474
16.00F141024C000160000.01 0.00N/AN/A1673
16.00F141031C000160000.01Down 0.01N/AN/A1013,757
16.50F141024C000165000.04 0.00N/AN/A104,778
16.50F141031C000165000.01 0.00N/AN/A3586
17.00F141024C000170000.01 0.00N/AN/A42,463
17.00F141031C000170000.02 0.00N/AN/A201,075
17.50F141024C000175000.01 0.00N/AN/A1002,932
17.50F141031C000175000.02 0.00N/AN/A102,283
18.00F141024C000180000.05 0.00N/AN/A9257
18.00F141031C000180000.01 0.00N/AN/A14161
18.50F141024C000185000.11 0.00N/AN/A080
Put OptionsExpire at close Friday, October 31, 2014
StrikeSymbolLastChgBidAskVolOpen Int
10.00F141024P000100000.01 0.00N/AN/A010
11.50F141024P000115000.02 0.00N/AN/A051
11.50F141031P000115000.05 0.00N/AN/A098
12.00F141031P000120000.01Down 0.06N/AN/A8134
12.50F141024P000125000.02 0.00N/AN/A100110
12.50F141031P000125000.14 0.00N/AN/A3256
13.00F141024P000130000.04Down 0.01N/AN/A5041,321
13.00F141031P000130000.07Down 0.03N/AN/A621,605
13.50F141024P000135000.06Down 0.06N/AN/A1,2221,534
13.50F141031P000135000.18Down 0.01N/AN/A101879
14.00F141024P000140000.20Down 0.07N/AN/A3,8582,490
14.00F141031P000140000.37Down 0.07N/AN/A2715,973
14.50F141024P000145000.48Down 0.06N/AN/A2705,621
14.50F141031P000145000.71Down 0.05N/AN/A241,067
15.00F141024P000150001.35 0.00N/AN/A10818
15.00F141031P000150001.19 0.00N/AN/A160888
15.50F141024P000155001.42 0.00N/AN/A4620
15.50F141031P000155002.22 0.00N/AN/A1535
16.00F141024P000160002.20 0.00N/AN/A103,270
16.00F141031P000160002.06Down 0.62N/AN/A51,172
16.50F141024P000165002.90 0.00N/AN/A353,135
16.50F141031P000165002.43 0.00N/AN/A1458
17.00F141024P000170003.35 0.00N/AN/A22180
17.00F141031P000170003.10 0.00N/AN/A10332
17.50F141024P000175003.70 0.00N/AN/A27349
17.50F141031P000175003.93 0.00N/AN/A3044
18.00F141024P000180003.88 0.00N/AN/A610
18.00F141031P000180004.04 0.00N/AN/A1017
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.