F Options | Ford Motor Company Common Stock Stock

Dow

0.41% Nasdaq

1.23%

Ford Motor Co. (F)

-NYSE

17.19 0.32(1.90%) Oct 1, 4:00PM EDT|After Hours : 17.19 0.00 (0.00%) Oct 1, 7:44PM EDT

Add to Portfolio

Options

Get Options for:

View By Expiration: Oct 13 | Nov 13 | Dec 13 | Jan 14 | Mar 14 | Jun 14 | Jan 15

Call Options

Expire at close Friday, October 11, 2013

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
8.00	F131019C00008000	8.32	0.00	N/A	N/A	180	180
10.00	F131019C00010000	7.30	0.00	N/A	N/A	2	7
11.00	F131019C00011000	6.36	0.00	N/A	N/A	15	15
12.00	F131019C00012000	5.22	0.62	N/A	N/A	1	90
12.50	F131004C00012500	5.16	0.00	N/A	N/A	1	1
13.00	F131004C00013000	4.70	0.00	N/A	N/A	2	2
13.00	F131019C00013000	4.63	0.00	N/A	N/A	11	48
13.50	F131004C00013500	3.70	0.00	N/A	N/A	45	46
14.00	F131004C00014000	2.26	0.00	N/A	N/A	305	306
14.00	F131011C00014000	3.25	0.32	N/A	N/A	10	136
14.00	F131019C00014000	3.25	0.31	N/A	N/A	10	283
14.50	F131025C00014500	2.70	0.00	N/A	N/A	10	10
15.00	F131004C00015000	2.14	0.26	N/A	N/A	77	286
15.00	F131011C00015000	2.21	0.05	N/A	N/A	5	5
15.00	F131019C00015000	2.22	0.31	N/A	N/A	85	3,403
15.00	F131025C00015000	2.30	0.00	N/A	N/A	155	328
15.50	F131004C00015500	1.61	0.00	N/A	N/A	2	155
15.50	F131011C00015500	1.44	0.00	N/A	N/A	5	158
16.00	F131004C00016000	1.35	0.45	N/A	N/A	55	663
16.00	F131011C00016000	1.20	0.08	N/A	N/A	163	403
16.00	F131019C00016000	1.20	0.22	N/A	N/A	3,498	9,825
16.00	F131025C00016000	1.16	0.00	N/A	N/A	46	42
16.50	F131004C00016500	0.66	0.20	N/A	N/A	555	462
16.50	F131011C00016500	0.84	0.30	N/A	N/A	42	537
16.50	F131025C00016500	0.90	0.23	N/A	N/A	4	286
17.00	F131004C00017000	0.25	0.12	N/A	N/A	3,885	4,517
17.00	F131011C00017000	0.34	0.11	N/A	N/A	765	1,398
17.00	F131019C00017000	0.44	0.12	N/A	N/A	1,973	27,685
17.00	F131025C00017000	0.51	0.14	N/A	N/A	341	692
17.50	F131004C00017500	0.03	0.01	N/A	N/A	11,395	8,576
17.50	F131011C00017500	0.13	0.04	N/A	N/A	2,206	3,555
17.50	F131025C00017500	0.27	0.06	N/A	N/A	1,492	2,927
18.00	F131004C00018000	0.01	0.00	N/A	N/A	190	2,615
18.00	F131011C00018000	0.04	0.01	N/A	N/A	666	1,181
18.00	F131019C00018000	0.08	0.01	N/A	N/A	1,651	41,485
18.00	F131025C00018000	0.13	0.04	N/A	N/A	441	1,038
18.50	F131004C00018500	0.03	0.00	N/A	N/A	448	1,516
18.50	F131011C00018500	0.01	0.00	N/A	N/A	100	532
18.50	F131025C00018500	0.09	0.00	N/A	N/A	100	209
19.00	F131004C00019000	0.02	0.00	N/A	N/A	10	20
19.00	F131011C00019000	0.01	0.00	N/A	N/A	42	17
19.00	F131019C00019000	0.02	0.00	N/A	N/A	25	4,826
20.00	F131019C00020000	0.01	0.00	N/A	N/A	1	2,889
21.00	F131019C00021000	0.01	0.00	N/A	N/A	20	213
22.00	F131019C00022000	0.02	0.00	N/A	N/A	1	460
23.00	F131019C00023000	0.02	0.00	N/A	N/A	1	6

Put Options

Expire at close Friday, October 11, 2013

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
10.00	F131019P00010000	0.01	0.00	N/A	N/A	15	25
11.00	F131019P00011000	0.03	0.00	N/A	N/A	6	80
12.00	F131019P00012000	0.02	0.00	N/A	N/A	20	207
12.50	F131025P00012500	0.01	0.00	N/A	N/A	25	25
13.00	F131019P00013000	0.01	0.00	N/A	N/A	19	293
14.00	F131004P00014000	0.01	0.00	N/A	N/A	1	1
14.00	F131019P00014000	0.02	0.00	N/A	N/A	12	1,919
14.50	F131004P00014500	0.02	0.00	N/A	N/A	1	1,021
14.50	F131011P00014500	0.01	0.00	N/A	N/A	250	250
15.00	F131004P00015000	0.13	0.00	N/A	N/A	3	43
15.00	F131011P00015000	0.01	0.00	N/A	N/A	100	100
15.00	F131019P00015000	0.02	0.02	N/A	N/A	50	8,766
15.50	F131004P00015500	0.09	0.00	N/A	N/A	252	199
15.50	F131011P00015500	0.04	0.00	N/A	N/A	500	515
15.50	F131025P00015500	0.07	0.00	N/A	N/A	200	200
16.00	F131004P00016000	0.03	0.00	N/A	N/A	1,233	1,415
16.00	F131011P00016000	0.03	0.02	N/A	N/A	42	148
16.00	F131019P00016000	0.07	0.05	N/A	N/A	156	15,200
16.00	F131025P00016000	0.12	0.06	N/A	N/A	5	1,231
16.50	F131004P00016500	0.03	0.07	N/A	N/A	538	17,847
16.50	F131011P00016500	0.08	0.09	N/A	N/A	190	1,239
16.50	F131025P00016500	0.19	0.11	N/A	N/A	20	1,181
17.00	F131004P00017000	0.11	0.19	N/A	N/A	2,747	7,229
17.00	F131011P00017000	0.22	0.16	N/A	N/A	535	630
17.00	F131019P00017000	0.29	0.16	N/A	N/A	981	17,199
17.00	F131025P00017000	0.39	0.12	N/A	N/A	154	1,028
17.50	F131004P00017500	0.37	0.31	N/A	N/A	2,900	2,300
17.50	F131011P00017500	0.49	0.26	N/A	N/A	99	360
17.50	F131025P00017500	0.65	0.14	N/A	N/A	1,001	813
18.00	F131004P00018000	0.88	0.19	N/A	N/A	293	211
18.00	F131011P00018000	0.89	0.18	N/A	N/A	82	523
18.00	F131019P00018000	0.95	0.25	N/A	N/A	208	3,999
18.00	F131025P00018000	0.95	0.13	N/A	N/A	41	426
18.50	F131004P00018500	1.51	0.00	N/A	N/A	10	10
18.50	F131011P00018500	1.23	0.00	N/A	N/A	181	197
18.50	F131025P00018500	1.17	0.00	N/A	N/A	86	86
19.00	F131011P00019000	1.81	0.00	N/A	N/A	2	2
19.00	F131019P00019000	1.87	0.33	N/A	N/A	7	948
19.00	F131025P00019000	1.58	0.00	N/A	N/A	32	32
20.00	F131019P00020000	2.85	0.07	N/A	N/A	10	128
21.00	F131025P00021000	3.45	0.00	N/A	N/A	33	33
22.00	F131019P00022000	4.53	0.00	N/A	N/A	1	7

Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.

Search for share prices

More On F

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Ford Motor Co. (F)