34.00 Up +0.03 +0.09%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
25.000 126.2.GM4DJC025000 NA NA NA NA 8.600 9.05 NA NA
26.000 126.2.GM4DJC026000 9.10 +9.10 NA 0.15 7.500 8.15 2 2
26.500 126.2.GM4DJC026500 NA NA NA NA 7.100 7.55 NA NA
27.000 126.2.GM4DJC027000 7.20 -0.65 -8.28% 0.05 6.600 7.05 20 31
27.500 126.2.GM4DJC027500 NA NA NA NA 6.100 6.55 NA NA
28.000 126.2.GM4DJC028000 NA NA NA NA 5.600 6 NA NA
28.500 126.2.GM4DJC028500 NA NA NA NA 5.050 5.55 NA NA
29.000 126.2.GM4DJC029000 5.15 -0.95 -15.57% 0.05 4.550 5.05 5 5
29.500 126.2.GM4DJC029500 NA NA NA NA 4.050 4.55 NA NA
30.000 126.2.GM4DJC030000 3.70 +0.30 +8.82% 0.05 3.750 4.05 8 80
30.500 126.2.GM4DJC030500 2.17 +0.70 +47.62% 0.05 3.250 3.55 5 39
31.000 126.2.GM4DJC031000 2.75 +0.36 +15.06% 0.05 2.770 3.05 36 288
31.500 126.2.GM4DJC031500 2.20 +0.26 +13.40% 0.03 2.270 2.53 5 85
32.000 126.2.GM4DJC032000 1.93 +0.77 +66.38% 0.04 1.800 2.04 51 1,350
32.500 126.2.GM4DJC032500 1.50 +0.53 +54.64% 0.01 1.410 1.51 92 1,357
33.000 126.2.GM4DJC033000 1.00 +0.44 +78.57% 0.02 0.970 1.02 958 3,301
33.500 126.2.GM4DJC033500 0.54 +0.30 +125.00% 0.05 0.520 0.55 1,937 5,137
34.000 126.2.GM4DJC034000 0.20 +0.09 +81.82% 0.21 0.200 0.21 5,132 9,767
34.500 126.2.GM4DJC034500 0.05 unch unch 0.07 0.050 0.07 852 982
35.000 126.2.GM4DJC035000 0.02 -0.01 -33.33% 0.03 0.020 0.03 892 13,763
35.500 126.2.GM4DJC035500 0.01 -0.03 -75.00% 0.03 NA 0.03 3 36
36.000 126.2.GM4DJC036000 0.01 unch unch 0.01 0.010 0.01 1,135 45,099
36.500 126.2.GM4DJC036500 NA NA NA NA NA 0.04 NA NA
37.000 126.2.GM4DJC037000 0.01 unch unch 0.02 NA 0.02 11 21,667
37.500 126.2.GM4DJC037500 NA NA NA NA NA 0.04 NA NA
38.000 126.2.GM4DJC038000 0.01 unch unch 0.02 NA 0.02 5 9,778
38.500 126.2.GM4DJC038500 NA NA NA NA NA 0.03 NA NA
39.000 126.2.GM4DJC039000 0.02 unch unch 0.03 NA 0.03 6 2,897
39.500 126.2.GM4DJC039500 NA NA NA NA NA 0.03 NA NA
40.000 126.2.GM4DJC040000 0.01 -0.01 -50.00% 0.02 NA 0.02 10 11,203
40.500 126.2.GM4DJC040500 NA NA NA NA NA 0.03 NA NA
41.000 126.2.GM4DJC041000 0.03 -0.01 -25.00% 0.03 NA 0.03 5 462
42.000 126.2.GM4DJC042000 0.03 -0.03 -50.00% 0.03 NA 0.03 2 55
43.000 126.2.GM4DJC043000 0.02 unch unch 0.03 NA 0.03 3 87
44.000 126.2.GM4DJC044000 0.01 -0.01 -50.00% 0.03 NA 0.03 5 5
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
25.000 126.2.GM4PJC025000 NA NA NA NA NA 0.03 NA NA
26.000 126.2.GM4PJC026000 0.04 +0.04 NA 0.03 NA 0.03 37 37
26.500 126.2.GM4PJC026500 NA NA NA NA NA 0.03 NA NA
27.000 126.2.GM4PJC027000 0.03 -0.01 -25.00% 0.02 NA 0.02 1 4,945
27.500 126.2.GM4PJC027500 NA NA NA NA NA 0.03 NA NA
28.000 126.2.GM4PJC028000 0.01 -0.02 -66.67% 0.01 NA 0.01 200 851
28.500 126.2.GM4PJC028500 NA NA NA NA NA 0.03 NA NA
29.000 126.2.GM4PJC029000 0.02 -0.01 -33.33% 0.01 NA 0.01 50 1,612
29.500 126.2.GM4PJC029500 0.01 -0.01 -50.00% 0.01 NA 0.01 152 232
30.000 126.2.GM4PJC030000 0.01 unch unch 0.01 NA 0.01 143 7,273
30.500 126.2.GM4PJC030500 0.01 -0.01 -50.00% 0.01 NA 0.01 60 370
31.000 126.2.GM4PJC031000 0.01 -0.02 -66.67% 0.01 NA 0.01 229 11,012
31.500 126.2.GM4PJC031500 0.02 -0.04 -66.67% 0.02 0.010 0.02 160 7,185
32.000 126.2.GM4PJC032000 0.02 -0.02 -50.00% 0.03 0.020 0.03 428 13,005
32.500 126.2.GM4PJC032500 0.04 -0.04 -50.00% 0.04 0.030 0.04 20 1,560
33.000 126.2.GM4PJC033000 0.05 -0.15 -75.00% 0.05 0.040 0.05 2,442 11,669
33.500 126.2.GM4PJC033500 0.08 -0.34 -80.95% 0.09 0.070 0.09 1,583 1,151
34.000 126.2.GM4PJC034000 0.24 -0.55 -69.62% 0.25 0.230 0.25 1,489 10,752
34.500 126.2.GM4PJC034500 2.33 +1.51 +184.15% 0.22 0.570 0.72 15 29
35.000 126.2.GM4PJC035000 1.10 -0.68 -38.20% 0.20 1.050 1.2 240 7,222
35.500 126.2.GM4PJC035500 NA NA NA NA 1.510 1.91 NA NA
36.000 126.2.GM4PJC036000 2.21 -0.56 -20.22% 0.22 2.000 2.22 161 7,789
36.500 126.2.GM4PJC036500 NA NA NA NA 2.480 3 NA NA
37.000 126.2.GM4PJC037000 3.05 -0.60 -16.44% 0.25 3.000 3.25 1,691 6,346
37.500 126.2.GM4PJC037500 NA NA NA NA 3.450 3.95 NA NA
38.000 126.2.GM4PJC038000 4.15 -1.25 -23.15% 0.25 3.950 4.25 52 395
38.500 126.2.GM4PJC038500 NA NA NA NA 4.450 4.9 NA NA
39.000 126.2.GM4PJC039000 4.97 +0.22 +4.63% 0.40 4.950 5.4 1 127
39.500 126.2.GM4PJC039500 NA NA NA NA 5.350 5.95 NA NA
40.000 126.2.GM4PJC040000 6.35 -0.43 -6.34% 0.30 5.950 6.3 6 197
40.500 126.2.GM4PJC040500 NA NA NA NA 6.350 6.9 NA NA
41.000 126.2.GM4PJC041000 7.05 +0.75 +11.90% 0.35 6.950 7.35 71 17
42.000 126.2.GM4PJC042000 6.10 +6.10 NA 0.45 7.850 8.45 48 10
43.000 126.2.GM4PJC043000 8.35 +0.10 +1.21% 0.50 8.850 9.5 36 3
44.000 126.2.GM4PJC044000 9.25 +1.75 +23.33% 1.65 8.400 11.65 1 45
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 10:04 AM ET