35.74 Down -1.67 -4.46%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
JULY 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
27.000 126.2.GM4GPC027000 NA NA NA NA 8.200 9.3 NA NA
28.000 126.2.GM4GPC028000 9.25 +9.25 NA 0.56 7.200 8.3 88 88
29.000 126.2.GM4GPC029000 8.50 +8.50 NA 0.11 6.400 6.85 20 20
29.500 126.2.GM4GPC029500 NA NA NA NA 5.900 6.35 NA NA
30.000 126.2.GM4GPC030000 NA NA NA NA 5.400 5.85 NA NA
30.500 126.2.GM4GPC030500 NA NA NA NA 4.900 5.35 NA NA
31.000 126.2.GM4GPC031000 NA NA NA NA 4.400 4.85 NA NA
31.500 126.2.GM4GPC031500 NA NA NA NA 3.900 4.35 NA NA
32.000 126.2.GM4GPC032000 NA NA NA NA 3.400 3.85 NA NA
32.500 126.2.GM4GPC032500 5.25 +1.45 +38.16% 0.11 2.950 3.35 20 31
33.000 126.2.GM4GPC033000 NA NA NA NA 2.470 2.84 NA NA
33.500 126.2.GM4GPC033500 4.05 -0.55 -11.96% 0.11 1.980 2.35 10 80
34.000 126.2.GM4GPC034000 3.00 +0.45 +17.65% 0.11 1.490 1.85 20 32
34.500 126.2.GM4GPC034500 1.65 -0.61 -26.99% 0.12 1.010 1.36 10 33
35.000 126.2.GM4GPC035000 0.66 -2.22 -77.08% 0.13 0.750 0.87 536 594
35.500 126.2.GM4GPC035500 0.40 -2.08 -83.87% 0.20 0.340 0.44 457 508
36.000 126.2.GM4GPC036000 0.14 -1.74 -92.55% 0.15 0.120 0.15 2,207 1,750
36.500 126.2.GM4GPC036500 0.03 -1.35 -97.83% 0.04 0.030 0.04 3,438 3,814
37.000 126.2.GM4GPC037000 0.01 -0.89 -98.89% 0.03 0.010 0.03 1,672 5,311
37.500 126.2.GM4GPC037500 0.01 -0.57 -98.28% 0.01 NA 0.01 5,782 8,484
38.000 126.2.GM4GPC038000 0.01 -0.36 -97.30% 0.01 NA 0.01 2,388 21,604
38.500 126.2.GM4GPC038500 0.01 -0.19 -95.00% 0.01 NA 0.01 285 2,244
39.000 126.2.GM4GPC039000 0.01 -0.09 -90.00% 0.01 NA 0.01 151 2,497
39.500 126.2.GM4GPC039500 0.01 -0.05 -83.33% 0.01 NA 0.01 11 3,201
40.000 126.2.GM4GPC040000 0.03 +0.01 +50.00% 0.01 NA 0.01 120 8,383
40.500 126.2.GM4GPC040500 0.04 -0.06 -60.00% 0.01 NA 0.01 10 515
41.000 126.2.GM4GPC041000 0.04 +0.02 +100.00% 0.03 0.010 0.03 30 36
41.500 126.2.GM4GPC041500 NA NA NA NA NA 0.03 NA NA
42.000 126.2.GM4GPC042000 0.05 +0.05 NA 0.05 NA 0.05 10 10
42.500 126.2.GM4GPC042500 NA NA NA NA NA 0.03 NA NA
43.000 126.2.GM4GPC043000 NA NA NA NA NA 0.03 NA NA
43.500 126.2.GM4GPC043500 NA NA NA NA NA 0.03 NA NA
44.000 126.2.GM4GPC044000 NA NA NA NA NA 0.03 NA NA
44.500 126.2.GM4GPC044500 NA NA NA NA NA 0.03 NA NA
45.000 126.2.GM4GPC045000 NA NA NA NA NA 0.03 NA NA
45.500 126.2.GM4GPC045500 NA NA NA NA NA 0.03 NA NA
46.000 126.2.GM4GPC046000 NA NA NA NA NA 0.03 NA NA
46.500 126.2.GM4GPC046500 NA NA NA NA NA 0.03 NA NA
47.000 126.2.GM4GPC047000 NA NA NA NA NA 0.03 NA NA
47.500 126.2.GM4GPC047500 NA NA NA NA NA 0.03 NA NA
48.000 126.2.GM4GPC048000 NA NA NA NA NA 0.03 NA NA
48.500 126.2.GM4GPC048500 NA NA NA NA NA 0.03 NA NA
49.000 126.2.GM4GPC049000 NA NA NA NA NA 0.03 NA NA
JULY 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
27.000 126.2.GM4SPC027000 0.01 unch unch 0.03 NA 0.03 46 115
28.000 126.2.GM4SPC028000 0.04 unch unch 0.03 NA 0.03 20 31
29.000 126.2.GM4SPC029000 0.03 +0.03 NA 0.03 NA 0.03 20 20
29.500 126.2.GM4SPC029500 0.02 +0.02 NA 0.03 NA 0.03 20 20
30.000 126.2.GM4SPC030000 0.01 -0.02 -66.67% 0.01 NA 0.01 292 392
30.500 126.2.GM4SPC030500 0.02 unch unch 0.01 NA 0.01 20 390
31.000 126.2.GM4SPC031000 0.07 +0.07 NA 0.02 NA 0.02 16 26
31.500 126.2.GM4SPC031500 0.03 -0.05 -62.50% 0.03 NA 0.03 19 89
32.000 126.2.GM4SPC032000 0.03 -0.17 -85.00% 0.03 NA 0.03 2 3
32.500 126.2.GM4SPC032500 0.02 -0.06 -75.00% 0.02 NA 0.02 2,990 4,446
33.000 126.2.GM4SPC033000 0.02 unch unch 0.02 NA 0.02 952 991
33.500 126.2.GM4SPC033500 0.04 unch unch 0.02 NA 0.02 604 4,651
34.000 126.2.GM4SPC034000 0.02 -0.03 -60.00% 0.02 0.010 0.02 2,025 7,912
34.500 126.2.GM4SPC034500 0.07 +0.02 +40.00% 0.06 0.020 0.06 1,418 19,249
35.000 126.2.GM4SPC035000 0.06 -0.01 -14.29% 0.06 0.040 0.06 1,116 2,314
35.500 126.2.GM4SPC035500 0.14 +0.04 +40.00% 0.15 0.130 0.15 4,299 3,968
36.000 126.2.GM4SPC036000 0.36 +0.21 +140.00% 0.14 0.370 0.4 3,850 5,360
36.500 126.2.GM4SPC036500 0.84 +0.60 +250.00% 0.08 0.750 0.84 1,077 5,286
37.000 126.2.GM4SPC037000 1.28 +0.94 +276.47% 0.08 1.150 1.34 1,417 3,738
37.500 126.2.GM4SPC037500 2.00 +1.47 +277.36% 0.06 1.740 1.82 6,938 8,333
38.000 126.2.GM4SPC038000 2.42 +1.66 +218.42% 0.04 2.230 2.3 6,603 2,752
38.500 126.2.GM4SPC038500 2.75 +1.73 +169.61% 0.08 2.660 2.84 2,000 1,378
39.000 126.2.GM4SPC039000 2.53 +1.17 +86.03% 0.09 3.150 3.35 5 28
39.500 126.2.GM4SPC039500 1.77 -0.04 -2.21% 0.09 3.650 3.85 13 39
40.000 126.2.GM4SPC040000 2.13 +2.13 NA 0.09 4.150 4.35 3 3
40.500 126.2.GM4SPC040500 3.35 +0.10 +3.08% 0.09 4.650 4.85 136 95
41.000 126.2.GM4SPC041000 NA NA NA NA 5.150 5.6 NA NA
41.500 126.2.GM4SPC041500 NA NA NA NA 5.650 6.1 NA NA
42.000 126.2.GM4SPC042000 NA NA NA NA 6.150 6.6 NA NA
42.500 126.2.GM4SPC042500 NA NA NA NA 6.650 7.1 NA NA
43.000 126.2.GM4SPC043000 NA NA NA NA 7.150 7.6 NA NA
43.500 126.2.GM4SPC043500 NA NA NA NA 7.650 8.1 NA NA
44.000 126.2.GM4SPC044000 NA NA NA NA 7.700 8.8 NA NA
44.500 126.2.GM4SPC044500 NA NA NA NA 8.200 9.3 NA NA
45.000 126.2.GM4SPC045000 NA NA NA NA 8.700 9.8 NA NA
45.500 126.2.GM4SPC045500 NA NA NA NA 9.200 10.3 NA NA
46.000 126.2.GM4SPC046000 NA NA NA NA 9.700 10.75 NA NA
46.500 126.2.GM4SPC046500 NA NA NA NA 10.200 11.3 NA NA
47.000 126.2.GM4SPC047000 NA NA NA NA 10.700 11.8 NA NA
47.500 126.2.GM4SPC047500 NA NA NA NA 11.200 12.3 NA NA
48.000 126.2.GM4SPC048000 NA NA NA NA 11.700 12.8 NA NA
48.500 126.2.GM4SPC048500 NA NA NA NA 12.200 13.3 NA NA
49.000 126.2.GM4SPC049000 NA NA NA NA 12.700 13.8 NA NA
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 7:23 AM ET