Ford Motor Co $16.00

down -0.07


17/4/2014 06:40 PM  |  NYSE : F  
Industries : Automotive / Auto Manufacturers - Major
Last Trade: 16.00
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: -0.07 (-0.44 %)
Prev Close: 16.07
Open: 15.99
Bid: 16.00
Ask: 16.01
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get F Trend Analysis - it has outperformed the S&P 500 by 4%
Options:

Call Options: F

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.50 F1425D7.5 8.45 0.00 8.40 52.0 8.65 56.0 0.0 0
8.00 F1425D8 7.95 0.00 7.90 52.0 8.15 56.0 0.0 0
8.50 F1425D8.5 7.45 0.00 7.40 52.0 7.65 56.0 0.0 0
9.00 F1425D9 6.95 0.00 6.90 52.0 7.15 56.0 0.0 0
9.50 F1425D9.5 6.45 0.00 6.40 52.0 6.65 56.0 0.0 0
10.00 F1425D10 5.95 0.00 5.90 52.0 6.10 51.0 0.0 0
11.00 F1425D11 4.95 0.00 4.90 52.0 5.10 51.0 0.0 0
12.00 F1425D12 3.95 0.00 3.95 157.0 4.10 2598.0 0.0 0
12.50 F1425D12.5 3.08 -0.32 3.45 157.0 3.65 3867.0 3.0 3
13.00 F1425D13 3.05 0.12 2.99 609.0 3.10 8245.0 18.0 1
13.50 F1425D13.5 2.42 0.00 2.45 288.0 2.65 1840.0 0.0 0
14.00 F1425D14 1.88 0.00 1.98 153.0 2.16 4030.0 0.0 0
14.50 F1425D14.5 1.32 -0.19 1.49 257.0 1.55 408.0 4.0 282
15.00 F1425D15 1.05 0.00 1.01 226.0 1.08 2136.0 20.0 992
15.50 F1425D15.5 0.63 0.00 0.56 21.0 0.60 2795.0 146.0 3,503
16.00 F1425D16 0.25 -0.04 0.23 111.0 0.24 10.0 4104.0 18,601
16.50 F1425D16.5 0.07 -0.03 0.06 47.0 0.08 337.0 2550.0 10,814
17.00 F1425D17 0.02 0.01 0.01 4736.0 0.03 20.0 85.0 12,734
17.50 F1425D17.5 0.01 -0.03 0.01 5101.0 0.01 230.0 200.0 415
18.00 F1425D18 0.04 0.00 0.01 684.0 0.03 1788.0 0.0 0
18.50 F1425D18.5 0.02 0.00 0.01 80.0 0.02 1271.0 0.0 0
19.00 F1425D19 0.02 0.00 0.00 0.0 0.02 1260.0 0.0 0
20.00 F1425D20 0.02 0.00 0.00 0.0 0.02 1266.0 0.0 0
21.00 F1425D21 0.02 0.00 0.00 0.0 0.02 1266.0 0.0 0
22.00 F1425D22 0.02 0.00 0.00 0.0 0.02 1266.0 0.0 0
23.00 F1425D23 0.02 0.00 0.00 0.0 0.02 1267.0 0.0 0
24.00 F1425D24 0.02 0.00 0.00 0.0 0.02 1267.0 0.0 0

Put Options: F

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.50 F1425P7.5 0.02 0.00 0.00 0.0 0.02 1270.0 0.0 0
8.00 F1425P8 0.02 0.00 0.00 0.0 0.02 503.0 0.0 0
8.50 F1425P8.5 0.02 0.00 0.00 0.0 0.02 510.0 0.0 0
9.00 F1425P9 0.02 0.00 0.00 0.0 0.02 498.0 0.0 0
9.50 F1425P9.5 0.02 0.00 0.00 0.0 0.02 464.0 0.0 0
10.00 F1425P10 0.02 0.00 0.00 0.0 0.02 450.0 0.0 0
11.00 F1425P11 0.02 0.00 0.00 0.0 0.02 359.0 0.0 0
12.00 F1425P12 0.02 0.00 0.01 2475.0 0.02 601.0 0.0 0
12.50 F1425P12.5 0.02 0.00 0.01 352.0 0.02 571.0 0.0 0
13.00 F1425P13 0.06 0.04 0.01 5685.0 0.02 518.0 3.0 189
13.50 F1425P13.5 0.02 0.00 0.01 6860.0 0.02 579.0 0.0 0
14.00 F1425P14 0.02 0.00 0.01 74.0 0.02 1410.0 5.0 262
14.50 F1425P14.5 0.05 0.01 0.01 7381.0 0.04 2686.0 2.0 865
15.00 F1425P15 0.03 -0.01 0.01 6174.0 0.03 194.0 123.0 1,515
15.50 F1425P15.5 0.06 -0.02 0.06 2612.0 0.08 262.0 540.0 2,707
16.00 F1425P16 0.24 0.00 0.22 113.0 0.25 4311.0 1641.0 4,821
16.50 F1425P16.5 0.57 0.00 0.56 100.0 0.58 195.0 502.0 986
17.00 F1425P17 0.95 0.00 0.96 6990.0 1.04 1324.0 13.0 21
17.50 F1425P17.5 1.42 0.00 1.39 797.0 1.59 3453.0 0.0 0
18.00 F1425P18 1.92 0.00 1.89 766.0 2.08 3768.0 0.0 0
18.50 F1425P18.5 2.40 0.00 2.36 820.0 2.56 2467.0 0.0 0
19.00 F1425P19 2.91 0.00 2.87 191.0 3.05 109.0 0.0 0
20.00 F1425P20 3.90 0.00 3.90 66.0 4.10 52.0 0.0 0
21.00 F1425P21 4.85 0.00 4.90 66.0 5.10 31.0 0.0 0
22.00 F1425P22 5.85 0.00 5.90 51.0 6.10 52.0 0.0 0
23.00 F1425P23 6.85 0.00 6.90 100.0 7.10 52.0 0.0 0
24.00 F1425P24 7.85 0.00 7.90 51.0 8.10 52.0 0.0 0
Trading Center