Dow Up0.41% Nasdaq Up1.23%

Ford Motor Co. (F)

-NYSE

17.19 Up 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
OptionsGet Options for:
View By Expiration: Oct 13 | Nov 13 | Dec 13 | Jan 14 | Mar 14 | Jun 14 | Jan 15
Call OptionsExpire at close Friday, October 11, 2013
StrikeSymbolLastChgBidAskVolOpen Int
8.00F131019C000080008.32 0.00N/AN/A180180
10.00F131019C000100007.30 0.00N/AN/A27
11.00F131019C000110006.36 0.00N/AN/A1515
12.00F131019C000120005.22Up 0.62N/AN/A190
12.50F131004C000125005.16 0.00N/AN/A11
13.00F131004C000130004.70 0.00N/AN/A22
13.00F131019C000130004.63 0.00N/AN/A1148
13.50F131004C000135003.70 0.00N/AN/A4546
14.00F131004C000140002.26 0.00N/AN/A305306
14.00F131011C000140003.25Up 0.32N/AN/A10136
14.00F131019C000140003.25Up 0.31N/AN/A10283
14.50F131025C000145002.70 0.00N/AN/A1010
15.00F131004C000150002.14Up 0.26N/AN/A77286
15.00F131011C000150002.21Down 0.05N/AN/A55
15.00F131019C000150002.22Up 0.31N/AN/A853,403
15.00F131025C000150002.30 0.00N/AN/A155328
15.50F131004C000155001.61 0.00N/AN/A2155
15.50F131011C000155001.44 0.00N/AN/A5158
16.00F131004C000160001.35Up 0.45N/AN/A55663
16.00F131011C000160001.20Down 0.08N/AN/A163403
16.00F131019C000160001.20Up 0.22N/AN/A3,4989,825
16.00F131025C000160001.16 0.00N/AN/A4642
16.50F131004C000165000.66Up 0.20N/AN/A555462
16.50F131011C000165000.84Up 0.30N/AN/A42537
16.50F131025C000165000.90Up 0.23N/AN/A4286
17.00F131004C000170000.25Up 0.12N/AN/A3,8854,517
17.00F131011C000170000.34Up 0.11N/AN/A7651,398
17.00F131019C000170000.44Up 0.12N/AN/A1,97327,685
17.00F131025C000170000.51Up 0.14N/AN/A341692
17.50F131004C000175000.03Down 0.01N/AN/A11,3958,576
17.50F131011C000175000.13Up 0.04N/AN/A2,2063,555
17.50F131025C000175000.27Up 0.06N/AN/A1,4922,927
18.00F131004C000180000.01 0.00N/AN/A1902,615
18.00F131011C000180000.04Up 0.01N/AN/A6661,181
18.00F131019C000180000.08Up 0.01N/AN/A1,65141,485
18.00F131025C000180000.13Up 0.04N/AN/A4411,038
18.50F131004C000185000.03 0.00N/AN/A4481,516
18.50F131011C000185000.01 0.00N/AN/A100532
18.50F131025C000185000.09 0.00N/AN/A100209
19.00F131004C000190000.02 0.00N/AN/A1020
19.00F131011C000190000.01 0.00N/AN/A4217
19.00F131019C000190000.02 0.00N/AN/A254,826
20.00F131019C000200000.01 0.00N/AN/A12,889
21.00F131019C000210000.01 0.00N/AN/A20213
22.00F131019C000220000.02 0.00N/AN/A1460
23.00F131019C000230000.02 0.00N/AN/A16
Put OptionsExpire at close Friday, October 11, 2013
StrikeSymbolLastChgBidAskVolOpen Int
10.00F131019P000100000.01 0.00N/AN/A1525
11.00F131019P000110000.03 0.00N/AN/A680
12.00F131019P000120000.02 0.00N/AN/A20207
12.50F131025P000125000.01 0.00N/AN/A2525
13.00F131019P000130000.01 0.00N/AN/A19293
14.00F131004P000140000.01 0.00N/AN/A11
14.00F131019P000140000.02 0.00N/AN/A121,919
14.50F131004P000145000.02 0.00N/AN/A11,021
14.50F131011P000145000.01 0.00N/AN/A250250
15.00F131004P000150000.13 0.00N/AN/A343
15.00F131011P000150000.01 0.00N/AN/A100100
15.00F131019P000150000.02Down 0.02N/AN/A508,766
15.50F131004P000155000.09 0.00N/AN/A252199
15.50F131011P000155000.04 0.00N/AN/A500515
15.50F131025P000155000.07 0.00N/AN/A200200
16.00F131004P000160000.03 0.00N/AN/A1,2331,415
16.00F131011P000160000.03Down 0.02N/AN/A42148
16.00F131019P000160000.07Down 0.05N/AN/A15615,200
16.00F131025P000160000.12Down 0.06N/AN/A51,231
16.50F131004P000165000.03Down 0.07N/AN/A53817,847
16.50F131011P000165000.08Down 0.09N/AN/A1901,239
16.50F131025P000165000.19Down 0.11N/AN/A201,181
17.00F131004P000170000.11Down 0.19N/AN/A2,7477,229
17.00F131011P000170000.22Down 0.16N/AN/A535630
17.00F131019P000170000.29Down 0.16N/AN/A98117,199
17.00F131025P000170000.39Down 0.12N/AN/A1541,028
17.50F131004P000175000.37Down 0.31N/AN/A2,9002,300
17.50F131011P000175000.49Down 0.26N/AN/A99360
17.50F131025P000175000.65Down 0.14N/AN/A1,001813
18.00F131004P000180000.88Down 0.19N/AN/A293211
18.00F131011P000180000.89Down 0.18N/AN/A82523
18.00F131019P000180000.95Down 0.25N/AN/A2083,999
18.00F131025P000180000.95Down 0.13N/AN/A41426
18.50F131004P000185001.51 0.00N/AN/A1010
18.50F131011P000185001.23 0.00N/AN/A181197
18.50F131025P000185001.17 0.00N/AN/A8686
19.00F131011P000190001.81 0.00N/AN/A22
19.00F131019P000190001.87Down 0.33N/AN/A7948
19.00F131025P000190001.58 0.00N/AN/A3232
20.00F131019P000200002.85Up 0.07N/AN/A10128
21.00F131025P000210003.45 0.00N/AN/A3333
22.00F131019P000220004.53 0.00N/AN/A17
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.