33.40 Down -0.42 -1.24%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 1, 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.GM4H1C027000 NA NA NA NA 6.350 6.9 NA NA
28.000 126.2.GM4H1C028000 9.55 +9.55 NA 0.55 5.250 5.95 32 32
28.500 126.2.GM4H1C028500 7.75 +7.75 NA 0.50 4.800 5.4 11 11
29.000 126.2.GM4H1C029000 NA NA NA NA 4.250 4.85 NA NA
29.500 126.2.GM4H1C029500 8.05 +8.05 NA 0.50 3.800 4.4 18 18
30.000 126.2.GM4H1C030000 4.20 -3.35 -44.37% 0.50 3.250 3.9 3 21
30.500 126.2.GM4H1C030500 NA NA NA NA 2.820 3.45 NA NA
31.000 126.2.GM4H1C031000 3.65 -3.05 -45.52% 0.51 2.340 2.91 12 46
31.500 126.2.GM4H1C031500 5.25 +5.25 NA 0.51 1.770 2.41 40 40
32.000 126.2.GM4H1C032000 NA NA NA NA 1.310 1.9 NA NA
32.500 126.2.GM4H1C032500 2.50 -1.85 -42.53% 0.43 0.770 1.33 1 16
33.000 126.2.GM4H1C033000 0.38 -4.67 -92.48% 0.14 0.360 0.54 119 1
33.500 126.2.GM4H1C033500 0.12 -0.46 -79.31% 0.15 0.110 0.15 43 110
34.000 126.2.GM4H1C034000 0.05 -0.22 -81.48% 0.04 0.010 0.04 1,594 2,977
34.500 126.2.GM4H1C034500 0.02 -0.07 -77.78% 0.05 0.010 0.05 24 1,527
35.000 126.2.GM4H1C035000 0.01 -0.04 -80.00% 0.05 NA 0.05 10 1,990
35.500 126.2.GM4H1C035500 0.01 -0.01 -50.00% 0.03 NA 0.03 30 1,860
36.000 126.2.GM4H1C036000 0.01 -0.01 -50.00% 0.07 NA 0.07 29 1,665
36.500 126.2.GM4H1C036500 0.01 unch unch 0.06 NA 0.06 214 3,682
37.000 126.2.GM4H1C037000 0.02 -0.04 -66.67% 0.07 NA 0.07 55 4,644
37.500 126.2.GM4H1C037500 0.01 -0.01 -50.00% 0.03 NA 0.03 1 9,367
38.000 126.2.GM4H1C038000 0.01 -0.02 -66.67% 0.03 NA 0.03 426 6,874
38.500 126.2.GM4H1C038500 0.03 -0.03 -50.00% 0.03 NA 0.03 26 1,195
39.000 126.2.GM4H1C039000 0.01 -0.04 -80.00% 0.03 NA 0.03 100 3,132
39.500 126.2.GM4H1C039500 0.01 -0.02 -66.67% 0.03 NA 0.03 421 496
40.000 126.2.GM4H1C040000 0.08 -0.02 -20.00% 0.03 NA 0.03 102 5,027
40.500 126.2.GM4H1C040500 NA NA NA NA NA 0.03 NA NA
41.000 126.2.GM4H1C041000 NA NA NA NA NA 0.03 NA NA
41.500 126.2.GM4H1C041500 0.10 unch unch 0.03 NA 0.03 3 30
42.000 126.2.GM4H1C042000 0.05 +0.05 NA 0.03 NA 0.03 10 10
42.500 126.2.GM4H1C042500 NA NA NA NA NA 0.03 NA NA
43.000 126.2.GM4H1C043000 NA NA NA NA NA 0.03 NA NA
43.500 126.2.GM4H1C043500 NA NA NA NA NA 0.03 NA NA
44.000 126.2.GM4H1C044000 NA NA NA NA NA 0.03 NA NA
44.500 126.2.GM4H1C044500 NA NA NA NA NA 0.03 NA NA
45.000 126.2.GM4H1C045000 NA NA NA NA NA 0.03 NA NA
45.500 126.2.GM4H1C045500 NA NA NA NA NA 0.03 NA NA
46.000 126.2.GM4H1C046000 NA NA NA NA NA 0.03 NA NA
46.500 126.2.GM4H1C046500 NA NA NA NA NA 0.03 NA NA
47.000 126.2.GM4H1C047000 NA NA NA NA NA 0.03 NA NA
48.000 126.2.GM4H1C048000 NA NA NA NA NA 0.03 NA NA
AUGUST 1, 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.GM4T1C027000 0.01 -0.02 -66.67% 0.03 NA 0.03 2 67
28.000 126.2.GM4T1C028000 0.03 unch unch 0.02 NA 0.02 2 111
28.500 126.2.GM4T1C028500 0.01 -0.02 -66.67% 0.03 NA 0.03 1 19
29.000 126.2.GM4T1C029000 0.03 +0.03 NA 0.03 NA 0.03 10 10
29.500 126.2.GM4T1C029500 NA NA NA NA NA 0.04 NA NA
30.000 126.2.GM4T1C030000 0.02 -0.02 -50.00% 0.01 NA 0.01 75 135
30.500 126.2.GM4T1C030500 0.03 +0.02 +200.00% 0.01 NA 0.01 109 109
31.000 126.2.GM4T1C031000 0.03 -0.01 -25.00% 0.01 NA 0.01 31 783
31.500 126.2.GM4T1C031500 0.02 -0.03 -60.00% 0.01 NA 0.01 22 791
32.000 126.2.GM4T1C032000 0.02 -0.02 -50.00% 0.07 NA 0.07 1 4
32.500 126.2.GM4T1C032500 0.04 -0.01 -20.00% 0.07 NA 0.07 5 1,894
33.000 126.2.GM4T1C033000 0.03 -0.06 -66.67% 0.06 NA 0.06 142 2,841
33.500 126.2.GM4T1C033500 0.22 +0.03 +15.79% 0.19 0.250 0.29 860 4,310
34.000 126.2.GM4T1C034000 0.56 +0.16 +40.00% 0.12 0.500 0.72 957 7,773
34.500 126.2.GM4T1C034500 0.98 +0.22 +28.95% 0.11 0.970 1.21 32 6,675
35.000 126.2.GM4T1C035000 1.17 +0.07 +6.36% 0.13 1.470 1.73 2 2,638
35.500 126.2.GM4T1C035500 1.68 +0.28 +20.00% 0.07 1.970 2.17 10 1,687
36.000 126.2.GM4T1C036000 2.32 +0.34 +17.17% 0.11 2.370 2.71 102 1,806
36.500 126.2.GM4T1C036500 3.10 +0.42 +15.67% 0.10 3.000 3.2 31 4,223
37.000 126.2.GM4T1C037000 3.55 +0.55 +18.33% 0.10 3.450 3.7 31 1,246
37.500 126.2.GM4T1C037500 4.05 +0.55 +15.71% 0.05 3.750 4.15 32 2,190
38.000 126.2.GM4T1C038000 2.90 -0.25 -7.94% 0.15 4.200 4.75 4 3,574
38.500 126.2.GM4T1C038500 3.60 +2.38 +195.08% 0.15 4.600 5.25 5 115
39.000 126.2.GM4T1C039000 1.92 +0.15 +8.47% 0.10 5.100 5.7 16 16
39.500 126.2.GM4T1C039500 2.47 +2.47 NA 0.15 5.650 6.25 50 15
40.000 126.2.GM4T1C040000 NA NA NA NA 6.150 6.7 NA NA
40.500 126.2.GM4T1C040500 3.40 +3.40 NA 0.05 6.600 7.15 52 52
41.000 126.2.GM4T1C041000 NA NA NA NA 7.100 7.65 NA NA
41.500 126.2.GM4T1C041500 NA NA NA NA 7.600 8.2 NA NA
42.000 126.2.GM4T1C042000 NA NA NA NA 8.100 8.7 NA NA
42.500 126.2.GM4T1C042500 NA NA NA NA 8.600 9.15 NA NA
43.000 126.2.GM4T1C043000 NA NA NA NA 9.100 9.65 NA NA
43.500 126.2.GM4T1C043500 NA NA NA NA 9.600 10.35 NA NA
44.000 126.2.GM4T1C044000 7.50 -0.05 -0.66% 0.15 10.100 10.75 28 69
44.500 126.2.GM4T1C044500 NA NA NA NA 10.600 11.15 NA NA
45.000 126.2.GM4T1C045000 NA NA NA NA 11.100 11.65 NA NA
45.500 126.2.GM4T1C045500 NA NA NA NA 11.650 12.25 NA NA
46.000 126.2.GM4T1C046000 NA NA NA NA 12.150 12.75 NA NA
46.500 126.2.GM4T1C046500 NA NA NA NA 12.650 13.25 NA NA
47.000 126.2.GM4T1C047000 NA NA NA NA 13.200 13.75 NA NA
48.000 126.2.GM4T1C048000 NA NA NA NA 14.050 14.65 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 12:07 PM ET