Send me a link:

*Text messaging rates may apply.

 Dow Up0.13% Nasdaq Down0.10%

Ford Motor Co. (F)

-NYSE
17.64 0.02(0.11%) Jul 28, 4:01PM EDT
OptionsGet Options for:
View By Expiration: Aug 14 | Sep 14 | Oct 14 | Nov 14 | Dec 14 | Jan 15 | Mar 15 | Jan 16
Call OptionsExpire at close Friday, August 8, 2014
StrikeSymbolLastChgBidAskVolOpen Int
8.00F140801C000080009.87 0.00N/AN/A13
8.00F140816C000080009.90 0.00N/AN/A63
9.00F140816C000090008.56Up 1.05N/AN/A34
12.00F140816C000120005.46 0.00N/AN/A50170
13.00F140816C000130004.53Up 0.20N/AN/A5584
14.00F140801C000140002.76 0.00N/AN/A1010
14.00F140816C000140003.80 0.00N/AN/A20180
14.00F140822C000140003.95 0.00N/AN/A010
15.00F140816C000150002.55Down 0.28N/AN/A31,911
16.00F140801C000160001.84 0.00N/AN/A2148
16.00F140808C000160001.88 0.00N/AN/A100100
16.00F140816C000160001.67Up 0.13N/AN/A1616,921
16.00F140822C000160001.81 0.00N/AN/A5151
16.50F140801C000165001.07 0.00N/AN/A1532
16.50F140808C000165001.12 0.00N/AN/A32333
16.50F140816C000165001.00Down 0.10N/AN/A1042
16.50F140822C000165001.22 0.00N/AN/A42
16.50F140829C000165001.06Down 0.36N/AN/A14
17.00F140801C000170000.67Up 0.08N/AN/A193926
17.00F140808C000170000.70Up 0.05N/AN/A9340
17.00F140816C000170000.63Up 0.03N/AN/A1,43923,878
17.00F140822C000170000.60 0.00N/AN/A194247
17.00F140829C000170000.74Up 0.08N/AN/A15167
17.50F140801C000175000.18Down 0.02N/AN/A1,1765,230
17.50F140808C000175000.24 0.00N/AN/A1,1202,416
17.50F140816C000175000.28Down 0.01N/AN/A5723,274
17.50F140822C000175000.33Up 0.01N/AN/A2011,560
17.50F140829C000175000.39Up 0.06N/AN/A201,609
18.00F140801C000180000.02Down 0.02N/AN/A4065,252
18.00F140808C000180000.07 0.00N/AN/A5741,484
18.00F140816C000180000.10Down 0.01N/AN/A1,00453,968
18.00F140822C000180000.15Up 0.01N/AN/A952,769
18.00F140829C000180000.18 0.00N/AN/A235811
18.50F140801C000185000.03 0.00N/AN/A261748
18.50F140808C000185000.01Down 0.01N/AN/A100603
18.50F140816C000185000.04Down 0.01N/AN/A522,878
18.50F140822C000185000.04Down 0.05N/AN/A1543
18.50F140829C000185000.14 0.00N/AN/A146302
19.00F140801C000190000.01Down 0.03N/AN/A4,0004,115
19.00F140808C000190000.01 0.00N/AN/A50215
19.00F140816C000190000.03 0.00N/AN/A215,026
19.00F140822C000190000.03Down 0.05N/AN/A4862
19.00F140829C000190000.06 0.00N/AN/A20120,203
19.50F140801C000195000.03 0.00N/AN/A2525
19.50F140808C000195000.05 0.00N/AN/A5226
19.50F140816C000195000.01 0.00N/AN/A1111
19.50F140829C000195000.02 0.00N/AN/A11
20.00F140808C000200000.02 0.00N/AN/A2020
20.00F140816C000200000.03 0.00N/AN/A50425
21.00F140816C000210000.01 0.00N/AN/A20320
22.00F140808C000220000.07 0.00N/AN/A1010
24.00F140816C000240000.01 0.00N/AN/A3535
Put OptionsExpire at close Friday, August 8, 2014
StrikeSymbolLastChgBidAskVolOpen Int
8.00F140816P000080000.01 0.00N/AN/A147147
10.00F140816P000100000.01 0.00N/AN/A30542
12.00F140816P000120000.02 0.00N/AN/A100111
13.00F140816P000130000.02 0.00N/AN/A20421
14.00F140816P000140000.02 0.00N/AN/A20830
14.50F140808P000145000.06 0.00N/AN/A122122
15.00F140801P000150000.01 0.00N/AN/A155162
15.00F140816P000150000.02 0.00N/AN/A256,867
15.50F140801P000155000.02 0.00N/AN/A10070
15.50F140808P000155000.01 0.00N/AN/A250241
16.00F140801P000160000.03 0.00N/AN/A210547
16.00F140808P000160000.02Down 0.10N/AN/A100150
16.00F140816P000160000.03Up 0.01N/AN/A4307,793
16.00F140829P000160000.06 0.00N/AN/A15
16.50F140801P000165000.01Down 0.02N/AN/A318814
16.50F140808P000165000.02 0.00N/AN/A150455
16.50F140816P000165000.05 0.00N/AN/A340971
16.50F140822P000165000.11 0.00N/AN/A261,158
16.50F140829P000165000.07 0.00N/AN/A2433
17.00F140801P000170000.04 0.00N/AN/A3541,491
17.00F140808P000170000.10 0.00N/AN/A15615
17.00F140816P000170000.10Down 0.02N/AN/A1,54114,778
17.00F140822P000170000.16Up 0.01N/AN/A232,476
17.00F140829P000170000.16Down 0.04N/AN/A25134
17.50F140801P000175000.14Down 0.03N/AN/A1,3363,835
17.50F140808P000175000.24Down 0.06N/AN/A40873
17.50F140816P000175000.26Down 0.05N/AN/A3,7787,228
17.50F140822P000175000.34Down 0.01N/AN/A102,504
17.50F140829P000175000.35Up 0.02N/AN/A822,104
18.00F140801P000180000.48Down 0.10N/AN/A1789
18.00F140808P000180000.55Up 0.10N/AN/A1125
18.00F140816P000180000.54Down 0.08N/AN/A652,864
18.00F140822P000180000.62Down 0.03N/AN/A50220
18.00F140829P000180000.66 0.00N/AN/A1258
18.50F140801P000185001.16Up 0.41N/AN/A5167
18.50F140808P000185001.06Up 0.36N/AN/A1082
18.50F140816P000185000.92 0.00N/AN/A151
18.50F140822P000185001.03 0.00N/AN/A380460
18.50F140829P000185001.10 0.00N/AN/A66
19.00F140801P000190001.47Up 0.05N/AN/A4,0004,007
19.00F140816P000190001.44 0.00N/AN/A50182
19.00F140822P000190001.48Up 0.03N/AN/A40134
19.50F140801P000195002.05 0.00N/AN/A3030
19.50F140808P000195002.10 0.00N/AN/A22
19.50F140816P000195002.09 0.00N/AN/A11
19.50F140822P000195001.96 0.00N/AN/A11
20.00F140801P000200002.33 0.00N/AN/A1010
20.00F140816P000200002.85 0.00N/AN/A1010
20.00F140829P00020000N/A 0.00N/AN/A040
21.50F140829P000215003.90 0.00N/AN/A4040
22.00F140816P000220004.59 0.00N/AN/A1010
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.