FORD MOTOR COMPANY

(NYSE: F)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
16.52Up+0.05+0.30%Today's Close  |  16.55 +0.03 +0.18% After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
9.000 126.2.F4IKC009000 NA NA NA NA 7.350 7.55 NA NA
10.000 126.2.F4IKC010000 7.20 -0.45 -5.88% 0.03 6.350 6.55 10 23
10.500 126.2.F4IKC010500 NA NA NA NA 5.850 6.05 NA NA
11.000 126.2.F4IKC011000 6.70 +6.70 NA 0.03 5.350 5.55 75 30
11.500 126.2.F4IKC011500 NA NA NA NA 4.850 5.05 NA NA
12.000 126.2.F4IKC012000 4.77 -0.67 -12.32% 0.03 4.350 4.55 210 351
12.500 126.2.F4IKC012500 NA NA NA NA 3.850 4.05 NA NA
13.000 126.2.F4IKC013000 3.52 -0.06 -1.68% 0.03 3.500 3.55 45 3,690
13.500 126.2.F4IKC013500 3.05 +3.05 NA 0.03 2.840 3.05 13 13
14.000 126.2.F4IKC014000 2.50 -0.10 -3.85% 0.02 2.370 2.54 40 1,781
14.500 126.2.F4IKC014500 3.10 +0.22 +7.64% 0.02 1.840 2.04 2 2
15.000 126.2.F4IKC015000 1.51 +0.01 +0.67% 0.03 1.460 1.55 70 1,936
15.500 126.2.F4IKC015500 NA NA NA NA 0.850 1.05 10 1
16.000 126.2.F4IKC016000 0.54 -0.02 -3.57% 0.05 0.520 0.57 1,437 4,301
16.500 126.2.F4IKC016500 0.14 unch unch 0.14 0.140 0.16 5,035 3,252
17.000 126.2.F4IKC017000 0.02 +0.01 +100.00% 0.02 0.010 0.02 795 55,801
17.500 126.2.F4IKC017500 0.01 unch unch 0.01 NA 0.01 59 6,199
18.000 126.2.F4IKC018000 0.01 unch unch 0.01 NA 0.01 24 64,504
18.500 126.2.F4IKC018500 0.01 unch unch 0.01 NA 0.01 150 4,227
19.000 126.2.F4IKC019000 0.01 unch unch 0.01 NA 0.01 10 20,550
19.500 126.2.F4IKC019500 NA NA NA NA NA 0.01 NA NA
20.000 126.2.F4IKC020000 0.02 +0.01 +100.00% 0.01 NA 0.01 2 3,615
20.500 126.2.F4IKC020500 NA NA NA NA NA 0.01 NA NA
21.000 126.2.F4IKC021000 0.02 +0.02 NA 0.01 NA 0.01 130 667
21.500 126.2.F4IKC021500 NA NA NA NA NA 0.01 NA NA
22.000 126.2.F4IKC022000 0.01 unch unch 0.01 NA 0.01 15 1,106
22.500 126.2.F4IKC022500 NA NA NA NA NA 0.01 NA NA
23.000 126.2.F4IKC023000 NA NA NA NA NA 0.01 NA NA
23.500 126.2.F4IKC023500 NA NA NA NA NA 0.01 NA NA
24.000 126.2.F4IKC024000 NA NA NA NA NA 0.01 NA 3
24.500 126.2.F4IKC024500 NA NA NA NA NA 0.01 NA NA
25.000 126.2.F4IKC025000 0.01 +0.01 NA 0.01 NA 0.01 12 421
25.500 126.2.F4IKC025500 NA NA NA NA NA 0.01 NA NA
26.000 126.2.F4IKC026000 NA NA NA NA NA 0.01 NA NA
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
9.000 126.2.F4UKC009000 NA NA NA NA NA 0.01 NA 369
10.000 126.2.F4UKC010000 0.01 unch unch 0.01 NA 0.01 10 706
10.500 126.2.F4UKC010500 NA NA NA NA NA 0.01 NA NA
11.000 126.2.F4UKC011000 0.01 unch unch 0.01 NA 0.01 19 91
11.500 126.2.F4UKC011500 NA NA NA NA NA 0.01 NA NA
12.000 126.2.F4UKC012000 0.01 -0.01 -50.00% 0.01 NA 0.01 10 2,148
12.500 126.2.F4UKC012500 NA NA NA NA NA 0.01 NA NA
13.000 126.2.F4UKC013000 0.01 unch unch 0.01 NA 0.01 46 31,586
13.500 126.2.F4UKC013500 NA NA NA NA NA 0.01 NA NA
14.000 126.2.F4UKC014000 0.01 unch unch 0.01 NA 0.01 17 19,775
14.500 126.2.F4UKC014500 NA NA NA NA NA 0.01 NA NA
15.000 126.2.F4UKC015000 0.02 unch unch 0.01 NA 0.01 16 43,707
15.500 126.2.F4UKC015500 0.03 unch unch 0.02 NA 0.02 310 303
16.000 126.2.F4UKC016000 0.04 unch unch 0.04 0.030 0.04 4,277 36,083
16.500 126.2.F4UKC016500 0.15 +0.01 +7.14% 0.13 0.120 0.13 1,642 15,239
17.000 126.2.F4UKC017000 0.55 +0.01 +1.85% 0.14 0.480 0.62 476 28,556
17.500 126.2.F4UKC017500 1.13 +0.14 +14.14% 0.13 0.970 1.11 14 7,669
18.000 126.2.F4UKC018000 1.50 +0.01 +0.67% 0.13 1.470 1.61 333 4,958
18.500 126.2.F4UKC018500 1.70 +0.65 +61.90% 0.20 1.930 2.18 10 30
19.000 126.2.F4UKC019000 2.25 +0.50 +28.57% 0.19 2.450 2.67 12 67
19.500 126.2.F4UKC019500 NA NA NA NA 2.960 3.15 NA NA
20.000 126.2.F4UKC020000 2.60 -0.03 -1.14% 0.17 3.450 3.65 1 29
20.500 126.2.F4UKC020500 NA NA NA NA 3.950 4.15 NA NA
21.000 126.2.F4UKC021000 4.15 +4.15 NA 0.17 4.450 4.65 40 1
21.500 126.2.F4UKC021500 NA NA NA NA 4.950 5.15 NA NA
22.000 126.2.F4UKC022000 5.30 +0.70 +15.22% 0.17 5.450 5.65 1 24
22.500 126.2.F4UKC022500 NA NA NA NA 5.950 6.15 NA NA
23.000 126.2.F4UKC023000 NA NA NA NA 6.450 6.65 NA NA
23.500 126.2.F4UKC023500 NA NA NA NA 6.950 7.15 NA NA
24.000 126.2.F4UKC024000 NA NA NA NA 7.450 7.65 NA NA
24.500 126.2.F4UKC024500 NA NA NA NA 7.950 8.15 NA NA
25.000 126.2.F4UKC025000 NA NA NA NA 8.450 8.65 NA 313
25.500 126.2.F4UKC025500 NA NA NA NA 8.950 9.15 NA NA
26.000 126.2.F4UKC026000 NA NA NA NA 9.450 9.65 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 7:36 PM ET