F Options | Ford Motor Company Common Stock Stock

BSE

0.12% NSE

0.15%

Ford Motor Co. (F)

-NYSE

15.54 0.11(0.68%) 11:14PM - Nasdaq Real Time Price

Add to Portfolio

Options

Get Options for:

View By Expiration: Jun 2013 | Jul 2013 | Aug 2013 | Sep 2013 | Dec 2013 | Jan 2014 | Mar 2014 | Jan 2015

Call Options

Expire at close Friday 28 June 2013

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
6.00	F130622C00006000	7.61	0.00	9.45	9.60	10	5
7.00	F130622C00007000	8.60	0.00	8.50	8.60	30	83
8.00	F130622C00008000	7.47	0.00	7.50	7.60	3	34
9.00	F130622C00009000	6.54	0.06	6.50	6.60	20	605
10.00	F130622C00010000	5.60	0.00	5.50	5.60	10	636
11.00	F130622C00011000	4.62	0.00	4.50	4.60	36	1,121
12.00	F130622C00012000	3.55	0.10	3.50	3.60	47	6,587
12.00	F130628C00012000	3.25	0.00	3.50	3.65	1	1
12.50	F130622C00012500	3.05	0.00	3.00	3.10	12	64
12.50	F130628C00012500	2.23	0.00	2.95	3.10	43	68
13.00	F130622C00013000	2.51	0.17	2.53	2.55	183	16,456
13.00	F130628C00013000	2.58	0.00	2.54	2.56	39	1,341
13.50	F130628C00013500	1.93	0.00	2.04	2.07	324	1,091
14.00	F130622C00014000	1.52	0.16	1.53	1.55	1,747	40,797
14.00	F130628C00014000	1.64	0.00	1.55	1.57	85	813
14.50	F130622C00014500	1.11	0.03	1.03	1.06	21	399
14.50	F130628C00014500	1.09	0.03	1.06	1.09	150	1,309
15.00	F130622C00015000	0.58	0.09	0.55	0.57	898	37,837
15.00	F130628C00015000	0.59	0.11	0.62	0.64	75	3,446
15.50	F130622C00015500	0.17	0.10	0.16	0.17	709	6,525
15.50	F130628C00015500	0.29	0.09	0.27	0.29	293	3,857
16.00	F130622C00016000	0.03	0.01	0.02	0.03	4,701	35,153
16.00	F130628C00016000	0.10	0.01	0.09	0.10	708	4,608
16.50	F130622C00016500	0.01	0.00	N/A	0.01	39	224
16.50	F130628C00016500	0.04	0.00	0.02	0.03	56	1,875
17.00	F130622C00017000	0.01	0.00	N/A	0.01	100	7,865
17.00	F130628C00017000	0.05	0.00	N/A	0.01	5	101
17.50	F130628C00017500	0.03	0.00	N/A	0.02	4	10
18.00	F130622C00018000	0.01	0.00	N/A	0.01	800	7,462
18.50	F130628C00018500	0.03	0.00	N/A	0.02	6	6
19.00	F130622C00019000	0.01	0.00	N/A	0.01	100	100
20.00	F130622C00020000	0.02	0.00	N/A	0.01	100	100

Put Options

Expire at close Friday 28 June 2013

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
3.00	F130622P00003000	0.02	0.00	N/A	0.01	0	6
5.00	F130622P00005000	0.03	0.00	N/A	0.01	0	4,261
6.00	F130622P00006000	0.02	0.00	N/A	0.01	76	2,081
7.00	F130622P00007000	0.02	0.00	N/A	0.01	10	7,999
8.00	F130622P00008000	0.01	0.00	N/A	0.01	5	9,989
9.00	F130622P00009000	0.01	0.00	N/A	0.01	30	4,580
10.00	F130622P00010000	0.01	0.00	N/A	0.01	38	16,118
11.00	F130622P00011000	0.01	0.00	N/A	0.01	28	30,134
11.00	F130628P00011000	0.02	0.00	N/A	0.02	20	20
12.00	F130622P00012000	0.09	0.00	N/A	0.01	14	77,447
12.00	F130628P00012000	0.07	0.00	N/A	0.02	1	1
12.50	F130628P00012500	0.01	0.00	N/A	0.02	400	400
13.00	F130622P00013000	0.01	0.00	N/A	0.01	202	27,214
13.50	F130628P00013500	0.10	0.00	N/A	0.02	55	56
14.00	F130622P00014000	0.01	0.00	N/A	0.01	210	25,507
14.00	F130628P00014000	0.02	0.00	0.01	0.02	6	321
14.50	F130622P00014500	0.02	0.00	N/A	0.01	5	316
14.50	F130628P00014500	0.03	0.00	0.02	0.04	10	1,199
15.00	F130622P00015000	0.02	0.00	0.02	0.03	477	22,053
15.00	F130628P00015000	0.09	0.02	0.08	0.09	15	1,388
15.50	F130622P00015500	0.13	0.04	0.12	0.13	888	2,514
15.50	F130628P00015500	0.25	0.07	0.23	0.25	170	2,120
16.00	F130622P00016000	0.48	0.13	0.47	0.49	2,271	4,877
16.00	F130628P00016000	0.57	0.13	0.54	0.56	205	1,427
16.50	F130622P00016500	0.92	0.02	0.95	0.97	11	843
16.50	F130628P00016500	0.91	0.00	0.97	0.99	1	589
17.00	F130622P00017000	1.50	0.07	1.45	1.47	10	1,616
17.00	F130628P00017000	1.30	0.00	1.45	1.48	125	749
17.50	F130628P00017500	2.20	0.00	1.94	1.97	209	209
18.00	F130622P00018000	2.46	0.00	2.45	2.48	1	974
18.00	F130628P00018000	2.60	0.00	2.44	2.47	11	164

Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On F

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Ford Motor Co. (F)