F Options | Ford Motor Company Common Stock Stock

Dow

0.89% Nasdaq

1.26%

Ford Motor Co. (F)

-NYSE

13.41 May 2, 4:00PM EDT

Add to Portfolio

Options

Get Options for:

View By Expiration: May 13 | Jun 13 | Jul 13 | Aug 13 | Sep 13 | Dec 13 | Jan 14 | Mar 14 | Jan 15

Call Options

Expire at close Thursday, May 23, 2013

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
8.00	F130518C00008000	5.30	0.00	N/A	N/A	1	31
9.00	F130518C00009000	4.67	0.00	N/A	N/A	21	21
10.00	F130510C00010000	3.75	0.00	N/A	N/A	1	1
10.00	F130518C00010000	3.50	0.15	N/A	N/A	8	102
11.00	F130518C00011000	2.50	0.06	N/A	N/A	5	215
12.00	F130503C00012000	1.42	0.00	N/A	N/A	2	12
12.00	F130510C00012000	1.53	0.00	N/A	N/A	134	134
12.00	F130518C00012000	1.42	0.05	N/A	N/A	311	5,276
12.00	F130524C00012000	1.42	0.12	N/A	N/A	29	6
12.00	F130531C00012000	1.49	0.04	N/A	N/A	4	6
12.50	F130503C00012500	0.90	0.00	N/A	N/A	69	89
12.50	F130510C00012500	0.97	0.07	N/A	N/A	26	155
12.50	F130524C00012500	1.02	0.05	N/A	N/A	13	381
12.50	F130531C00012500	1.04	0.06	N/A	N/A	30	310
13.00	F130503C00013000	0.40	0.04	N/A	N/A	846	972
13.00	F130510C00013000	0.51	0.03	N/A	N/A	84	313
13.00	F130518C00013000	0.51	0.02	N/A	N/A	621	19,295
13.00	F130524C00013000	0.60	0.09	N/A	N/A	94	2,813
13.00	F130531C00013000	0.64	0.01	N/A	N/A	194	610
13.50	F130503C00013500	0.04	0.02	N/A	N/A	3,849	13,605
13.50	F130510C00013500	0.13	0.03	N/A	N/A	1,347	6,922
13.50	F130524C00013500	0.27	0.00	N/A	N/A	661	2,459
13.50	F130531C00013500	0.29	0.04	N/A	N/A	207	576
14.00	F130503C00014000	0.01	0.00	N/A	N/A	20	24,205
14.00	F130510C00014000	0.03	0.00	N/A	N/A	7,332	22,291
14.00	F130518C00014000	0.05	0.02	N/A	N/A	10,331	42,122
14.00	F130524C00014000	0.08	0.01	N/A	N/A	210	1,687
14.00	F130531C00014000	0.13	0.05	N/A	N/A	136	1,028
14.50	F130503C00014500	0.01	0.00	N/A	N/A	32	1,390
14.50	F130510C00014500	0.01	0.00	N/A	N/A	631	643
14.50	F130524C00014500	0.05	0.00	N/A	N/A	61	358
14.50	F130531C00014500	0.05	0.04	N/A	N/A	120	148
15.00	F130518C00015000	0.01	0.01	N/A	N/A	15	7,202
15.00	F130524C00015000	0.03	0.00	N/A	N/A	129	129
15.00	F130531C00015000	0.02	0.02	N/A	N/A	12	12
15.50	F130503C00015500	0.02	0.00	N/A	N/A	100	100
15.50	F130524C00015500	0.02	0.00	N/A	N/A	30	30
15.50	F130531C00015500	0.02	0.00	N/A	N/A	4	4
16.00	F130518C00016000	0.01	0.00	N/A	N/A	20	2,207
17.00	F130518C00017000	0.01	0.00	N/A	N/A	60	455
18.00	F130518C00018000	0.01	0.00	N/A	N/A	10	162
20.00	F130518C00020000	0.02	0.00	N/A	N/A	20	20
22.00	F130518C00022000	0.01	0.00	N/A	N/A	5	5

Put Options

Expire at close Thursday, May 23, 2013

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
6.00	F130518P00006000	0.01	0.00	N/A	N/A	10	12
7.00	F130518P00007000	0.02	0.00	N/A	N/A	19	19
8.00	F130518P00008000	0.02	0.00	N/A	N/A	20	40
9.00	F130518P00009000	0.01	0.00	N/A	N/A	3	62
9.50	F130503P00009500	0.01	0.00	N/A	N/A	1	1
10.00	F130518P00010000	0.01	0.00	N/A	N/A	84	739
11.00	F130503P00011000	0.06	0.00	N/A	N/A	160	160
11.00	F130518P00011000	0.02	0.01	N/A	N/A	3	1,351
11.00	F130524P00011000	0.02	0.00	N/A	N/A	24	39
11.00	F130531P00011000	0.02	0.00	N/A	N/A	20	20
11.50	F130503P00011500	0.02	0.00	N/A	N/A	6	162
11.50	F130510P00011500	0.03	0.00	N/A	N/A	50	89
11.50	F130524P00011500	0.03	0.00	N/A	N/A	67	72
12.00	F130503P00012000	0.01	0.00	N/A	N/A	66	999
12.00	F130510P00012000	0.01	0.08	N/A	N/A	16	116
12.00	F130518P00012000	0.02	0.01	N/A	N/A	65	17,412
12.00	F130524P00012000	0.04	0.00	N/A	N/A	100	458
12.00	F130531P00012000	0.04	0.01	N/A	N/A	41	8
12.50	F130503P00012500	0.01	0.00	N/A	N/A	23	3,582
12.50	F130510P00012500	0.01	0.00	N/A	N/A	6	1,693
12.50	F130524P00012500	0.05	0.05	N/A	N/A	10	762
12.50	F130531P00012500	0.10	0.00	N/A	N/A	50	52
13.00	F130503P00013000	0.01	0.01	N/A	N/A	669	5,528
13.00	F130510P00013000	0.05	0.04	N/A	N/A	630	2,948
13.00	F130518P00013000	0.10	0.02	N/A	N/A	3,770	21,122
13.00	F130524P00013000	0.15	0.03	N/A	N/A	46	1,199
13.00	F130531P00013000	0.20	0.01	N/A	N/A	49	64
13.50	F130503P00013500	0.13	0.06	N/A	N/A	2,936	20,395
13.50	F130510P00013500	0.23	0.03	N/A	N/A	2,470	2,304
13.50	F130524P00013500	0.35	0.04	N/A	N/A	251	949
13.50	F130531P00013500	0.38	0.00	N/A	N/A	129	616
14.00	F130503P00014000	0.60	0.12	N/A	N/A	127	2,061
14.00	F130510P00014000	0.56	0.08	N/A	N/A	636	8,172
14.00	F130518P00014000	0.65	0.04	N/A	N/A	897	6,491
14.00	F130524P00014000	0.65	0.06	N/A	N/A	325	976
14.00	F130531P00014000	0.69	0.03	N/A	N/A	128	399
14.50	F130503P00014500	1.04	0.00	N/A	N/A	52	195
14.50	F130510P00014500	1.03	0.09	N/A	N/A	29	547
14.50	F130524P00014500	1.07	0.03	N/A	N/A	109	390
14.50	F130531P00014500	1.09	0.08	N/A	N/A	23	53
15.00	F130503P00015000	1.52	0.00	N/A	N/A	57	51
15.00	F130510P00015000	1.45	0.00	N/A	N/A	1	736
15.00	F130518P00015000	1.52	0.08	N/A	N/A	3	1,522
15.00	F130524P00015000	1.46	0.00	N/A	N/A	4	338
15.00	F130531P00015000	1.55	0.07	N/A	N/A	14	75
15.50	F130503P00015500	2.70	0.00	N/A	N/A	50	69
15.50	F130510P00015500	2.30	0.00	N/A	N/A	12	12
15.50	F130524P00015500	2.04	0.00	N/A	N/A	4	152
15.50	F130531P00015500	2.00	0.00	N/A	N/A	10	44
16.00	F130518P00016000	2.85	0.00	N/A	N/A	7	36
17.00	F130510P00017000	3.50	0.00	N/A	N/A	1	1

Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On F

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Ford Motor Co. (F)