F options chain $14.54
← Back to F stock page
In-the-money contracts are shaded relative to the current underlying price ($14.54).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| F260904C00005000 |
$5.00 |
$9.57 |
+0.14 (+1.5%) |
$9.34 |
$9.78 |
3 |
| F260904C00006000 |
$6.00 |
$8.52 |
+0.12 (+1.4%) |
$8.53 |
$8.68 |
13 |
| F260904C00007000 |
$7.00 |
$7.50 |
+0.10 (+1.4%) |
$7.50 |
$7.64 |
8 |
| F260904C00008000 |
$8.00 |
$6.53 |
+0.11 (+1.7%) |
$6.55 |
$6.70 |
44 |
| F260904C00008500 |
$8.50 |
$6.09 |
+0.19 (+3.2%) |
$5.95 |
$6.20 |
62 |
| F260904C00009000 |
$9.00 |
$5.59 |
+0.16 (+2.9%) |
$5.44 |
$5.70 |
70 |
| F260904C00009500 |
$9.50 |
$5.01 |
+0.11 (+2.2%) |
$4.97 |
$5.07 |
36 |
| F260904C00010000 |
$10.00 |
$4.47 |
+0.07 (+1.6%) |
$4.43 |
$4.65 |
14 |
| F260904C00010500 |
$10.50 |
$3.97 |
+0.09 (+2.3%) |
$3.95 |
$4.13 |
16 |
| F260904C00011000 |
$11.00 |
$3.48 |
+0.05 (+1.5%) |
$3.47 |
$3.73 |
19 |
| F260904C00011500 |
$11.50 |
$3.00 |
+0.11 (+3.8%) |
$2.93 |
$3.17 |
16 |
| F260904C00012000 |
$12.00 |
$2.55 |
+0.16 (+6.7%) |
$2.50 |
$2.68 |
22 |
| F260904C00012500 |
$12.50 |
$2.00 |
+0.11 (+5.8%) |
$1.94 |
$2.09 |
12 |
| F260904C00013000 |
$13.00 |
$1.55 |
+0.13 (+9.2%) |
$1.50 |
$1.57 |
11 |
| F260904C00013500 |
$13.50 |
$0.99 |
+0.06 (+6.5%) |
$1.00 |
$1.08 |
58 |
| F260904C00014000 |
$14.00 |
$0.57 |
+0.16 (+39.0%) |
$0.54 |
$0.60 |
2,785 |
| F260904C00014500 |
$14.50 |
$0.09 |
+0.02 (+28.6%) |
$0.07 |
$0.09 |
10,665 |
| F260904C00015000 |
$15.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
1,561 |
| F260904C00015500 |
$15.50 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
8 |
| F260904C00016000 |
$16.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
1 |
| F260904C00016500 |
$16.50 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
5 |
| F260904C00017000 |
$17.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
2 |
| F260904C00017500 |
$17.50 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
2 |
| F260904C00018000 |
$18.00 |
$0.03 |
+0.02 (+200.0%) |
$0.00 |
$0.01 |
1 |
| F260904C00018500 |
$18.50 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.01 |
3 |
| F260904C00019000 |
$19.00 |
$0.03 |
— |
$0.00 |
$0.01 |
6 |
| F260904C00019500 |
$19.50 |
— |
— |
$0.00 |
$0.03 |
— |
| F260904C00020000 |
$20.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.03 |
19 |
| F260904C00021000 |
$21.00 |
$0.02 |
— |
$0.00 |
$0.03 |
1 |
| F260904C00022000 |
$22.00 |
$0.03 |
— |
$0.00 |
$0.03 |
10 |
| F260904C00023000 |
$23.00 |
$0.02 |
+0.01 (+100.0%) |
$0.00 |
$0.03 |
42 |
| F260904C00025000 |
$25.00 |
— |
— |
$0.00 |
$0.03 |
— |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| F260904P00005000 |
$5.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
1 |
| F260904P00006000 |
$6.00 |
$0.01 |
— |
$0.00 |
$0.01 |
11 |
| F260904P00007000 |
$7.00 |
— |
— |
$0.00 |
$0.01 |
— |
| F260904P00008000 |
$8.00 |
— |
— |
$0.00 |
$0.01 |
— |
| F260904P00008500 |
$8.50 |
— |
— |
$0.00 |
$0.03 |
— |
| F260904P00009000 |
$9.00 |
— |
— |
$0.00 |
$0.01 |
— |
| F260904P00009500 |
$9.50 |
$0.02 |
— |
$0.00 |
$0.01 |
2 |
| F260904P00010000 |
$10.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
4 |
| F260904P00010500 |
$10.50 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
1 |
| F260904P00011000 |
$11.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
25 |
| F260904P00011500 |
$11.50 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
10 |
| F260904P00012000 |
$12.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
1 |
| F260904P00012500 |
$12.50 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
9 |
| F260904P00013000 |
$13.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
29 |
| F260904P00013500 |
$13.50 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
17 |
| F260904P00014000 |
$14.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
584 |
| F260904P00014500 |
$14.50 |
$0.02 |
-0.15 (-88.2%) |
$0.01 |
$0.02 |
3,800 |
| F260904P00015000 |
$15.00 |
$0.42 |
-0.19 (-31.1%) |
$0.41 |
$0.47 |
76 |
| F260904P00015500 |
$15.50 |
$0.97 |
-0.18 (-15.7%) |
$0.90 |
$1.02 |
6 |
| F260904P00016000 |
$16.00 |
$1.65 |
-0.30 (-15.4%) |
$1.40 |
$1.49 |
38 |
| F260904P00016500 |
$16.50 |
$2.71 |
+0.13 (+5.0%) |
$1.86 |
$1.99 |
2 |
| F260904P00017000 |
$17.00 |
$2.57 |
-0.02 (-0.8%) |
$2.35 |
$2.63 |
9 |
| F260904P00017500 |
$17.50 |
$3.05 |
-0.47 (-13.4%) |
$2.91 |
$3.09 |
8 |
| F260904P00018000 |
$18.00 |
$3.60 |
-0.40 (-10.0%) |
$3.35 |
$3.62 |
4 |
| F260904P00018500 |
$18.50 |
$4.08 |
-0.01 (-0.2%) |
$3.84 |
$4.25 |
13 |
| F260904P00019000 |
$19.00 |
$4.55 |
-0.13 (-2.8%) |
$4.35 |
$4.74 |
21 |
| F260904P00019500 |
$19.50 |
$5.05 |
-0.14 (-2.7%) |
$4.80 |
$5.18 |
11 |
| F260904P00020000 |
$20.00 |
$5.52 |
-0.41 (-6.9%) |
$5.40 |
$5.73 |
9 |
| F260904P00021000 |
$21.00 |
$6.50 |
-0.23 (-3.4%) |
$6.39 |
$6.78 |
2 |
| F260904P00022000 |
$22.00 |
$7.43 |
-0.17 (-2.2%) |
$7.39 |
$7.63 |
5 |
| F260904P00023000 |
$23.00 |
$8.63 |
-0.22 (-2.5%) |
$8.52 |
$8.60 |
2 |
| F260904P00025000 |
$25.00 |
$10.63 |
-0.36 (-3.3%) |
$10.51 |
$10.76 |
2 |
