FORD MOTOR COMPANY

(NYSE: F)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
15.84 Up +0.14 +0.89%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
7.000 126.2.F4DJC007000 NA NA NA NA 8.750 8.9 NA NA
8.000 126.2.F4DJC008000 NA NA NA NA 7.750 7.9 NA NA
8.500 126.2.F4DJC008500 NA NA NA NA 7.250 7.4 NA NA
9.000 126.2.F4DJC009000 6.30 +0.23 +3.79% 0.06 6.750 6.9 15 15
9.500 126.2.F4DJC009500 NA NA NA NA 6.250 6.4 NA NA
10.000 126.2.F4DJC010000 5.82 -0.35 -5.67% 0.06 5.750 5.9 18 50
10.500 126.2.F4DJC010500 NA NA NA NA 5.250 5.4 NA NA
11.000 126.2.F4DJC011000 4.79 -0.21 -4.20% 0.06 4.750 4.9 5 5
11.500 126.2.F4DJC011500 NA NA NA NA 4.250 4.4 NA NA
12.000 126.2.F4DJC012000 3.80 -0.01 -0.26% 0.06 3.750 3.9 2 719
12.500 126.2.F4DJC012500 NA NA NA NA 3.250 3.4 NA NA
13.000 126.2.F4DJC013000 2.77 +0.02 +0.73% 0.03 2.750 2.87 10 393
13.500 126.2.F4DJC013500 NA NA NA NA 2.250 2.37 NA NA
14.000 126.2.F4DJC014000 1.84 +0.19 +11.52% 0.03 1.740 1.87 15 8,702
14.500 126.2.F4DJC014500 1.18 -0.08 -6.35% 0.05 1.220 1.39 3 10
15.000 126.2.F4DJC015000 0.85 +0.16 +23.19% 0.03 0.810 0.87 251 15,021
15.500 126.2.F4DJC015500 0.36 +0.15 +71.43% 0.02 0.330 0.36 548 813
16.000 126.2.F4DJC016000 0.03 -0.01 -25.00% 0.05 0.040 0.05 4,306 46,736
16.500 126.2.F4DJC016500 0.01 unch unch 0.01 NA 0.01 261 361
17.000 126.2.F4DJC017000 0.01 unch unch 0.01 NA 0.01 109 56,846
17.500 126.2.F4DJC017500 NA NA NA NA NA 0.02 NA NA
18.000 126.2.F4DJC018000 0.01 unch unch 0.01 NA 0.01 20 57,696
18.500 126.2.F4DJC018500 NA NA NA NA NA 0.02 NA NA
19.000 126.2.F4DJC019000 0.01 -0.01 -50.00% 0.02 NA 0.02 20 470
19.500 126.2.F4DJC019500 NA NA NA NA NA 0.02 NA NA
20.000 126.2.F4DJC020000 0.01 -0.03 -75.00% 0.01 NA 0.01 1 116
20.500 126.2.F4DJC020500 NA NA NA NA NA 0.01 NA NA
21.000 126.2.F4DJC021000 0.01 +0.01 NA 0.01 NA 0.01 2 2
21.500 126.2.F4DJC021500 NA NA NA NA NA 0.01 NA NA
22.000 126.2.F4DJC022000 NA NA NA NA NA 0.01 NA NA
22.500 126.2.F4DJC022500 NA NA NA NA NA 0.01 NA NA
23.000 126.2.F4DJC023000 NA NA NA NA NA 0.01 NA NA
24.000 126.2.F4DJC024000 NA NA NA NA NA 0.01 NA NA
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
7.000 126.2.F4PJC007000 0.01 unch unch 0.01 NA 0.01 2 48
8.000 126.2.F4PJC008000 0.01 +0.01 NA 0.01 NA 0.01 15 15
8.500 126.2.F4PJC008500 NA NA NA NA NA 0.01 NA NA
9.000 126.2.F4PJC009000 NA NA NA NA NA 0.01 NA NA
9.500 126.2.F4PJC009500 NA NA NA NA NA 0.01 NA NA
10.000 126.2.F4PJC010000 0.01 -0.02 -66.67% 0.01 NA 0.01 10 20
10.500 126.2.F4PJC010500 NA NA NA NA NA 0.01 NA NA
11.000 126.2.F4PJC011000 0.01 -0.01 -50.00% 0.01 NA 0.01 20 30
11.500 126.2.F4PJC011500 NA NA NA NA NA 0.02 NA NA
12.000 126.2.F4PJC012000 0.02 -0.03 -60.00% 0.02 NA 0.02 13 230
12.500 126.2.F4PJC012500 NA NA NA NA NA 0.02 NA NA
13.000 126.2.F4PJC013000 0.01 unch unch 0.02 NA 0.02 3 1,504
13.500 126.2.F4PJC013500 NA NA NA NA NA 0.02 NA NA
14.000 126.2.F4PJC014000 0.01 unch unch 0.01 NA 0.01 25 15,111
14.500 126.2.F4PJC014500 NA NA NA NA NA 0.02 NA NA
15.000 126.2.F4PJC015000 0.01 -0.01 -50.00% 0.02 NA 0.02 615 17,812
15.500 126.2.F4PJC015500 0.01 -0.08 -88.89% 0.02 0.010 0.02 600 1,509
16.000 126.2.F4PJC016000 0.22 -0.25 -53.19% 0.06 0.180 0.22 4,379 42,337
16.500 126.2.F4PJC016500 NA NA NA NA 0.620 0.73 NA NA
17.000 126.2.F4PJC017000 1.25 -0.02 -1.57% 0.07 1.120 1.23 80 2,240
17.500 126.2.F4PJC017500 NA NA NA NA 1.610 1.73 NA NA
18.000 126.2.F4PJC018000 2.15 -0.20 -8.51% 0.08 2.130 2.24 109 1,861
18.500 126.2.F4PJC018500 NA NA NA NA 2.610 2.73 NA NA
19.000 126.2.F4PJC019000 2.60 -0.07 -2.62% 0.09 3.100 3.25 9 6
19.500 126.2.F4PJC019500 3.75 +3.75 NA 0.09 3.600 3.75 8 NA
20.000 126.2.F4PJC020000 NA NA NA NA 4.100 4.25 NA NA
20.500 126.2.F4PJC020500 NA NA NA NA 4.600 4.75 NA NA
21.000 126.2.F4PJC021000 5.05 +5.05 NA 0.09 5.100 5.25 1 1
21.500 126.2.F4PJC021500 NA NA NA NA 5.600 5.75 NA NA
22.000 126.2.F4PJC022000 6.05 +6.05 NA 0.09 6.100 6.25 1 1
22.500 126.2.F4PJC022500 NA NA NA NA 6.600 6.75 NA NA
23.000 126.2.F4PJC023000 7.05 +7.05 NA 0.09 7.100 7.25 1 1
24.000 126.2.F4PJC024000 NA NA NA NA 8.100 8.25 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 3:14 AM ET