Schaeffer's Investment Research - Option Quote

Home Site Map About Us My Account Shopping Cart Help Sign In

Stock Symbol:

Last	Change	% Change	Open	Prev Close	High	Low	Bid	Ask	Volume
Ford Motor
8.64	-0.09	1.03	8.63	8.73	8.78	8.58	8.59	8.60	85474

View By Expiration:
Dec 09 |
Jan 10 |
Mar 10 |
Jun 10 |
Jan 11 |
Jan 12 |

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				December 2009
1.00	.FLZ	6.63	0	0	7.60	7.70	0	11
2.00	.FLB	5.11	0	0	6.60	6.70	0	321
3.00	.FLG	5.59	0	0	5.60	5.70	0	1716
4.00	.FLH	5.00	0	0	4.60	4.70	0	2413
5.00	.FLA	3.69	-0.01	-0.27	3.60	3.75	44	6636
6.00	.FLI	2.69	-0.05	-1.82	2.65	2.71	23	13530
7.00	.FLJ	1.76	-0.07	-3.83	1.70	1.73	934	36440
8.00	.FLK	0.86	-0.07	-7.53	0.85	0.86	2432	70994
9.00	.FLL	0.29	-0.03	-9.38	0.28	0.29	6616	60426
10.00	.FLM	0.07	0	0	0.07	0.08	698	40844
11.00	.FLN	0.01	-0.02	-66.67	0.01	0.03	63	2120
12.50	.FLV	0.01	0	0	0	0.02	0	1415
15.00	.FLC	0.01	0	0	0	0.02	0	2630

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				December 2009
1.00	.FXZ	0.02	0	0	0	0.01	0	145
2.00	.FXB	0.01	0	0	0	0.01	0	36636
3.00	.FXG	0.02	0	0	0	0.03	0	5753
4.00	.FXH	0.01	0	0	0	0.03	0	14747
5.00	.FXA	0.02	0	0	0.01	0.02	169	14035
6.00	.FXI	0.04	0	0	0.04	0.06	227	33202
7.00	.FXJ	0.08	0	0	0.07	0.10	1161	43462
8.00	.FXK	0.23	0.04	21.05	0.22	0.23	1727	35138
9.00	.FXL	0.65	0.05	8.33	0.65	0.67	4051	10449
10.00	.FXM	1.48	0.12	8.82	1.45	1.46	37	2274
11.00	.FXN	2.33	0	0	2.38	2.41	0	394
12.50	.FXV	3.85	0	0	3.80	3.90	0	508
15.00	.FXC	6.30	0.20	3.28	6.30	6.40	3	208

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				January 2010
2.50	.FAY	6.15	-0.05	-0.81	6.10	6.20	10	41442
4.00	.FAH	4.60	-0.10	-2.13	4.65	4.75	12	285
5.00	.FAA	3.70	-0.10	-2.63	3.65	3.70	46	55536
6.00	.FAI	2.76	-0.09	-3.16	2.71	2.75	15	5097
7.50	.FAU	1.40	-0.07	-4.76	1.40	1.43	612	101707
9.00	.FAL	0.49	-0.03	-5.77	0.48	0.51	5516	50505
10.00	.FAM	0.21	0.01	5.00	0.19	0.21	281	58061
11.00	.FAN	0.09	0.01	12.50	0.07	0.09	180	3750
12.50	.FAV	0.03	0	0	0.02	0.04	0	11998
15.00	.FAC	0.01	0	0	0	0.01	38	24739
17.50	.FAW	0.01	0	0	0	0.01	0	3747
20.00	.FAD	0.01	0	0	0	0.01	0	9985
22.50	.FAX	0.01	0	0	0	0.01	0	231

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				January 2010
2.50	.FMY	0.03	0	0	0.02	0.05	0	77947
4.00	.FMH	0.04	-0.01	-20.00	0.04	0.05	1061	8112
5.00	.FMA	0.05	-0.03	-37.50	0.06	0.08	5502	147045
6.00	.FMI	0.12	0.03	33.33	0.10	0.11	7	19265
7.50	.FMU	0.28	0.05	21.74	0.28	0.30	15411	60120
9.00	.FML	0.85	0.09	11.84	0.86	0.87	4684	28296
10.00	.FMM	1.56	0.05	3.31	1.57	1.59	51	16607
11.00	.FMN	2.46	0.11	4.68	2.45	2.48	17	1318
12.50	.FMV	3.80	0	0	3.85	3.95	0	1497
15.00	.FMC	6.00	0	0	6.30	6.40	0	19394
17.50	.FMW	9.80	0	0	8.80	8.90	0	108
20.00	.FMD	11.05	0	0	11.30	11.40	0	76
22.50	.FMX	13.80	-0.25	-1.78	13.80	13.90	20	17

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				March 2010
2.00	.FCB	6.80	0	0	6.55	6.75	0	30
3.00	.FCG	5.40	0	0	5.55	5.75	0	188
4.00	.FCH	4.95	0	0	4.60	4.75	0	237
5.00	.FCA	3.80	0	0	3.65	3.80	0	1930
6.00	.FCI	2.84	-0.08	-2.74	2.83	2.88	5	2653
7.00	.FCJ	2.02	-0.05	-2.42	2.02	2.04	91	20877
8.00	.FCK	1.33	-0.03	-2.21	1.31	1.36	275	12897
9.00	.FCL	0.80	0	0	0.78	0.81	844	24313
10.00	.FCM	0.46	0.01	2.22	0.44	0.47	412	18135
11.00	.FCN	0.23	0.01	4.55	0.23	0.26	225	13013
12.00	.FCE	0.14	0.02	16.67	0.12	0.14	180	7962
13.00	.FCF	0	0	0	0.06	0.09	0	0
15.00	.FCC	0.04	0	0	0.03	0.04	40	3164

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				March 2010
2.00	.FOB	0	0	0	0	0.03	0	0
3.00	.FOG	0.04	0	0	0	0.06	0	2146
4.00	.FOH	0.07	0	0	0.05	0.07	902	17194
5.00	.FOA	0.12	0.02	20.00	0.10	0.13	1000	8235
6.00	.FOI	0.21	0.01	5.00	0.19	0.22	20	17605
7.00	.FOJ	0.40	0.04	11.11	0.37	0.40	30	12518
8.00	.FOK	0.70	0.06	9.38	0.68	0.71	254	5982
9.00	.FOL	1.15	0.02	1.77	1.16	1.19	112	3285
10.00	.FOM	1.82	0.07	4.00	1.81	1.84	131	1338
11.00	.FON	2.57	0.07	2.80	2.58	2.64	15	1110
12.00	.FOE	3.45	-1.20	-25.81	3.40	3.60	3	240
13.00	.FOF	4.35	0	0	4.35	4.55	0	200
15.00	.FOC	6.30	0	0	6.30	6.50	0	252

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				June 2010
2.50	.FFY	0	0	0	6.05	6.25	0	0
4.00	.FFH	5.00	0	0	4.65	4.85	0	1635
5.00	.FFA	3.85	-0.15	-3.75	3.80	3.95	359	44
6.00	.FFI	3.06	0.06	2.00	2.99	3.10	15	416
7.00	.FFJ	2.30	0.02	0.88	2.25	2.29	20	664
8.00	.FFK	1.67	-0.01	-0.60	1.62	1.66	33	2332
9.00	.FFL	1.13	-0.07	-5.83	1.13	1.16	261	4388
10.00	.FFM	0.75	-0.05	-6.25	0.75	0.79	53	1075
11.00	.FFN	0.50	-0.02	-3.85	0.49	0.53	147	5977
12.00	.FFE	0.34	0.03	9.68	0.32	0.34	57	321
13.00	.FFF	0.20	-0.02	-9.09	0.20	0.23	5	22
15.00	.FFC	0.08	0	0	0.08	0.11	0	150

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				June 2010
2.50	.FRY	0	0	0	0	0.05	0	0
4.00	.FRH	0.11	0	0	0.09	0.13	0	10192
5.00	.FRA	0.20	0	0	0.19	0.22	0	259
6.00	.FRI	0.36	0.01	2.86	0.36	0.39	11	1208
7.00	.FRJ	0.62	0.09	16.98	0.61	0.64	84	2401
8.00	.FRK	0.98	0.04	4.26	0.97	1.02	252	2077
9.00	.FRL	1.48	0	0	1.47	1.52	0	3338
10.00	.FRM	2.04	0	0	2.09	2.18	0	6555
11.00	.FRN	2.58	0	0	2.88	2.89	0	258
12.00	.FRE	3.35	0	0	3.60	3.75	0	182
13.00	.FRF	0	0	0	4.50	4.65	0	0
15.00	.FRC	0	0	0	6.35	6.55	0	0

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				January 2011
2.50	.OKFAZ	6.26	-0.04	-0.63	6.20	6.35	6	6349
5.00	.OKFAA	4.20	0	0	4.10	4.20	83	43047
7.50	.OKFAU	2.50	0.03	1.21	2.44	2.50	86	22152
10.00	.OKFAM	1.38	-0.01	-0.72	1.34	1.38	532	145286
12.50	.OKFAV	0.70	0	0	0.70	0.74	152	32065
15.00	.OKFAC	0.39	0.02	5.41	0.35	0.39	71	52345
17.50	.OKFAW	0.19	0.02	11.76	0.17	0.22	25	3969
20.00	.OKFAD	0.10	0	0	0.10	0.14	103	9205
22.50	.OKFAX	0.05	-0.05	-50.00	0.05	0.09	125	7197
25.00	.OKFAE	0.03	-0.02	-40.00	0.03	0.07	100	6636

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				January 2011
2.50	.OKFMZ	0.15	0	0	0.11	0.14	50	167099
5.00	.OKFMA	0.50	0.02	4.17	0.48	0.50	29	74853
7.50	.OKFMU	1.30	0.05	4.00	1.28	1.30	630	19445
10.00	.OKFMM	2.69	0.04	1.51	2.67	2.71	151	15549
12.50	.OKFMV	4.41	0	0	4.45	4.60	0	1025
15.00	.OKFMC	6.60	0.22	3.45	6.60	6.75	20	1464
17.50	.OKFMW	10.80	0	0	8.80	9.05	0	155
20.00	.OKFMD	11.15	0	0	11.35	11.50	0	220
22.50	.OKFMX	15.00	0	0	13.80	13.95	0	135
25.00	.OKFME	16.70	0	0	16.15	16.50	0	114

	Schaeffer's Daily Q&A: What Is Put Selling Nov 20 2009 4:12 PM
Options Stew: A Taste of the Week's Spiciest Pl... View More...

Online Store | Advertise | Broker Center | Media Events | Sitemap | Help/FAQ | Contact Us |
Media Kit | Privacy Policy | RSS Feeds | Additional Legal Notice

Featured Partners: money.aol.com

� 2009 Schaeffer's Investment Research, Inc. 5151 Pfeiffer Road, Suite 250, Cincinnati, Ohio 45242
Phone: (800) 448-2080 FAX: (513) 589-3810 Int'l Callers: (513) 589-3800 Email: service@sir-inc.com

All Rights Reserved. Unauthorized reproduction of any SIR publication is strictly prohibited.
Market Data provided by QuoteMedia.com | Data delayed 15-20 minutes unless otherwise indicated.