Dow Up0.28% Nasdaq Up0.03%

Ford Motor Co. (F)

-NYSE
17.46 Up 0.05(0.29%) 10:00AM EDT - NYSE Real Time Price
OptionsGet Options for:
View By Expiration: Aug 14 | Sep 14 | Oct 14 | Nov 14 | Dec 14 | Jan 15 | Mar 15 | Jun 15 | Jan 16
Call OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
3.00F150117C0000300014.60 0.0014.2014.6012541
5.00F150117C0000500012.42 0.0012.2512.6030206
8.00F150117C000080009.25 0.009.309.65253,029
10.00F150117C000100007.34Down 0.017.407.55206,646
11.00F150117C000110006.60 0.006.256.70901
12.00F150117C000120005.40 0.005.405.553615,117
13.00F150117C000130004.38 0.004.404.551001,201
14.00F150117C000140003.35Down 0.253.453.60111,135
15.00F150117C000150002.55Up 0.052.492.6420121,818
16.00F150117C000160001.62Down 0.051.661.79227,421
17.00F150117C000170001.02Up 0.010.981.0220179,346
18.00F150117C000180000.50Down 0.030.520.552673,599
19.00F150117C000190000.25 0.000.250.27115,548
20.00F150117C000200000.13Up 0.010.110.1567096,820
21.00F150117C000210000.10 0.000.050.0915,712
22.00F150117C000220000.05 0.000.040.06421,792
24.00F150117C000240000.03 0.00N/A0.052020
25.00F150117C000250000.01 0.000.010.0410073,237
27.00F150117C000270000.01 0.00N/A0.044065
28.00F150117C000280000.03 0.00N/A0.04100100
30.00F150117C000300000.01 0.000.010.0310027,319
Put OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
3.00F150117P000030000.01 0.00N/A0.021204,056
4.00F150117P000040000.01 0.00N/A0.0201,219
5.00F150117P000050000.01 0.00N/A0.01402,985
8.00F150117P000080000.02 0.000.010.0321616,112
9.00F150117P000090000.03Down 0.010.020.063071
10.00F150117P000100000.04 0.00N/A0.091026,289
11.00F150117P000110000.05 0.000.010.06428462
12.00F150117P000120000.07 0.000.050.0610102,632
13.00F150117P000130000.10 0.000.040.0922,238
14.00F150117P000140000.14 0.000.080.12109,594
15.00F150117P000150000.19Down 0.010.160.2019163,583
16.00F150117P000160000.35Down 0.030.350.38132,841
17.00F150117P000170000.72Up 0.010.680.7029100,542
18.00F150117P000180001.25 0.001.211.251014,112
19.00F150117P000190001.97 0.001.931.99426924
20.00F150117P000200002.86Up 0.062.712.8615,310
21.00F150117P000210004.10 0.003.653.8045
22.00F150117P000220004.72 0.004.604.80301,832
24.00F150117P000240006.95 0.006.606.801010
25.00F150117P000250007.71 0.007.457.90558,401
30.00F150117P0003000013.00 0.0012.4512.951010,851
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.