FORD MOTOR COMPANY

(NYSE: F)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
16.00 Down -0.07 -0.44%
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 8.950 9.15 NA NA
8.000 126.2.F4DJC008000 NA NA NA NA 7.950 8.15 NA NA
8.500 126.2.F4DJC008500 NA NA NA NA 7.450 7.65 NA NA
9.000 126.2.F4DJC009000 6.30 +0.23 +3.79% 0.15 6.950 7.15 15 15
9.500 126.2.F4DJC009500 NA NA NA NA 6.450 6.6 NA NA
10.000 126.2.F4DJC010000 6.05 +0.23 +3.95% 0.05 5.950 6.05 5 50
10.500 126.2.F4DJC010500 NA NA NA NA 5.400 5.6 NA NA
11.000 126.2.F4DJC011000 4.79 -0.21 -4.20% 0.10 4.950 5.1 5 5
11.500 126.2.F4DJC011500 NA NA NA NA 4.400 4.6 NA NA
12.000 126.2.F4DJC012000 4.00 +0.20 +5.26% 0.05 3.950 4.05 5 692
12.500 126.2.F4DJC012500 NA NA NA NA 3.400 3.55 NA NA
13.000 126.2.F4DJC013000 3.05 +0.07 +2.35% 0.05 2.990 3.05 111 382
13.500 126.2.F4DJC013500 NA NA NA NA 2.470 2.55 NA NA
14.000 126.2.F4DJC014000 2.06 unch unch 0.03 1.990 2.03 221 8,463
14.500 126.2.F4DJC014500 1.49 +0.31 +26.27% 0.02 1.490 1.52 10 10
15.000 126.2.F4DJC015000 0.99 -0.06 -5.71% 0.02 0.990 1.02 1,554 14,523
15.500 126.2.F4DJC015500 0.52 -0.03 -5.45% 0.02 0.490 0.52 280 716
16.000 126.2.F4DJC016000 0.01 -0.09 -90.00% 0.01 0.010 0.01 22,783 45,696
16.500 126.2.F4DJC016500 0.01 unch unch 0.01 NA 0.01 200 466
17.000 126.2.F4DJC017000 0.01 unch unch 0.01 NA 0.01 15 56,193
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 5 57,687
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% 0.01 NA 0.01 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% 0.02 NA 0.02 1 116
20.500 126.2.F4DJC020500 NA NA NA NA NA 0.02 NA NA
21.000 126.2.F4DJC021000 0.01 +0.01 NA 0.02 NA 0.02 2 2
21.500 126.2.F4DJC021500 NA NA NA NA NA 0.02 NA NA
22.000 126.2.F4DJC022000 NA NA NA NA NA 0.02 NA NA
22.500 126.2.F4DJC022500 NA NA NA NA NA 0.02 NA NA
23.000 126.2.F4DJC023000 NA NA NA NA NA 0.02 NA NA
24.000 126.2.F4DJC024000 NA NA NA NA NA 0.02 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 0.02 NA 0.02 2 48
8.000 126.2.F4PJC008000 0.01 +0.01 NA 0.02 NA 0.02 15 15
8.500 126.2.F4PJC008500 NA NA NA NA NA 0.02 NA NA
9.000 126.2.F4PJC009000 NA NA NA NA NA 0.02 NA NA
9.500 126.2.F4PJC009500 NA NA NA NA NA 0.02 NA NA
10.000 126.2.F4PJC010000 0.01 -0.02 -66.67% 0.02 NA 0.02 10 20
10.500 126.2.F4PJC010500 NA NA NA NA NA 0.02 NA NA
11.000 126.2.F4PJC011000 0.01 -0.01 -50.00% 0.02 NA 0.02 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 0.01 NA 0.01 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 75 15,084
14.500 126.2.F4PJC014500 NA NA NA NA NA 0.02 NA NA
15.000 126.2.F4PJC015000 0.01 unch unch 0.01 NA 0.01 86 17,406
15.500 126.2.F4PJC015500 0.01 unch unch 0.02 NA 0.02 20 1,456
16.000 126.2.F4PJC016000 0.01 -0.04 -80.00% 0.02 0.010 0.02 16,970 39,721
16.500 126.2.F4PJC016500 0.49 +0.49 NA 0.02 0.370 0.52 1 NA
17.000 126.2.F4PJC017000 1.02 +0.07 +7.37% 0.02 0.980 1.02 586 2,068
17.500 126.2.F4PJC017500 NA NA NA NA 1.390 1.52 NA NA
18.000 126.2.F4PJC018000 1.97 unch unch 0.02 1.970 2.02 540 1,438
18.500 126.2.F4PJC018500 NA NA NA NA 2.390 2.52 NA NA
19.000 126.2.F4PJC019000 2.60 -0.07 -2.62% 0.05 2.890 3.05 9 6
19.500 126.2.F4PJC019500 3.75 +3.75 NA 0.05 3.400 3.55 8 8
20.000 126.2.F4PJC020000 NA NA NA NA 3.900 4.05 NA NA
20.500 126.2.F4PJC020500 NA NA NA NA 4.400 4.55 NA NA
21.000 126.2.F4PJC021000 5.05 +5.05 NA 0.05 4.900 5.05 1 1
21.500 126.2.F4PJC021500 NA NA NA NA 5.350 5.55 NA NA
22.000 126.2.F4PJC022000 6.05 +6.05 NA 0.05 5.850 6.05 1 1
22.500 126.2.F4PJC022500 NA NA NA NA 6.350 6.55 NA NA
23.000 126.2.F4PJC023000 7.05 +7.05 NA 0.05 6.850 7.05 1 1
24.000 126.2.F4PJC024000 NA NA NA NA 7.850 8.05 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 4:41 AM ET