34.68Down-0.03-0.09%Today's Close  |  34.70 unch +0.06% After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 29, 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.GM4HTC025000 NA NA NA NA 9.250 9.8 NA NA
26.000 126.2.GM4HTC026000 NA NA NA NA 8.250 8.8 NA NA
27.000 126.2.GM4HTC027000 NA NA NA NA 7.200 7.8 NA NA
27.500 126.2.GM4HTC027500 NA NA NA NA 6.700 7.3 NA NA
28.000 126.2.GM4HTC028000 5.60 +5.60 NA 0.12 6.250 6.8 1 1
28.500 126.2.GM4HTC028500 NA NA NA NA 5.750 6.3 NA NA
29.000 126.2.GM4HTC029000 NA NA NA NA 5.250 5.8 NA NA
29.500 126.2.GM4HTC029500 NA NA NA NA 4.750 5.3 NA NA
30.000 126.2.GM4HTC030000 NA NA NA NA 4.200 4.8 NA NA
30.500 126.2.GM4HTC030500 NA NA NA NA 3.700 4.3 NA NA
31.000 126.2.GM4HTC031000 3.30 +3.30 NA 0.12 3.200 3.8 15 15
31.500 126.2.GM4HTC031500 2.30 +2.30 NA 0.12 2.710 3.3 40 40
32.000 126.2.GM4HTC032000 2.51 -0.27 -9.71% 0.09 2.240 2.77 122 103
32.500 126.2.GM4HTC032500 2.12 -0.32 -13.11% 0.09 2.010 2.27 24 100
33.000 126.2.GM4HTC033000 1.01 -0.07 -6.48% 0.09 1.220 1.77 20 265
33.500 126.2.GM4HTC033500 1.47 +0.29 +24.58% 0.09 0.730 1.27 30 127
34.000 126.2.GM4HTC034000 0.64 -0.33 -34.02% 0.10 0.570 0.78 184 434
34.500 126.2.GM4HTC034500 0.24 -0.06 -20.00% 0.13 0.210 0.31 246 2,450
35.000 126.2.GM4HTC035000 0.04 -0.01 -20.00% 0.04 0.020 0.04 210 3,353
35.500 126.2.GM4HTC035500 0.01 -0.05 -83.33% 0.05 0.010 0.05 20 952
36.000 126.2.GM4HTC036000 0.01 unch unch 0.06 NA 0.06 2 2,978
36.500 126.2.GM4HTC036500 0.05 unch unch 0.05 NA 0.05 1 1,235
37.000 126.2.GM4HTC037000 0.02 -0.03 -60.00% 0.05 NA 0.05 2 10,555
37.500 126.2.GM4HTC037500 0.05 -0.12 -70.59% 0.03 NA 0.03 37 956
38.000 126.2.GM4HTC038000 0.02 unch unch 0.02 NA 0.02 1 1,091
38.500 126.2.GM4HTC038500 0.15 +0.15 NA 0.03 NA 0.03 363 363
39.000 126.2.GM4HTC039000 0.05 +0.05 NA 0.03 NA 0.03 21 88
39.500 126.2.GM4HTC039500 0.50 +0.50 NA 0.03 NA 0.03 15 15
40.000 126.2.GM4HTC040000 0.10 +0.10 NA 0.03 NA 0.03 20 9
40.500 126.2.GM4HTC040500 0.35 +0.35 NA 0.03 NA 0.03 25 25
41.000 126.2.GM4HTC041000 0.07 +0.07 NA 0.03 NA 0.03 15 15
41.500 126.2.GM4HTC041500 NA NA NA NA NA 0.03 NA NA
42.000 126.2.GM4HTC042000 NA NA NA NA NA 0.03 NA NA
42.500 126.2.GM4HTC042500 NA NA NA NA NA 0.03 NA NA
43.000 126.2.GM4HTC043000 NA NA NA NA NA 0.03 NA NA
43.500 126.2.GM4HTC043500 NA NA NA NA NA 0.03 NA NA
44.000 126.2.GM4HTC044000 NA NA NA NA NA 0.03 NA NA
44.500 126.2.GM4HTC044500 NA NA NA NA NA 0.03 NA NA
45.000 126.2.GM4HTC045000 NA NA NA NA NA 0.03 NA NA
45.500 126.2.GM4HTC045500 NA NA NA NA NA 0.03 NA NA
46.000 126.2.GM4HTC046000 NA NA NA NA NA 0.03 NA NA
46.500 126.2.GM4HTC046500 NA NA NA NA NA 0.03 NA NA
47.000 126.2.GM4HTC047000 NA NA NA NA NA 0.03 NA NA
47.500 126.2.GM4HTC047500 NA NA NA NA NA 0.03 NA NA
48.000 126.2.GM4HTC048000 NA NA NA NA NA 0.03 NA NA
48.500 126.2.GM4HTC048500 NA NA NA NA NA 0.03 NA NA
AUGUST 29, 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.GM4TTC025000 NA NA NA NA NA 0.03 NA NA
26.000 126.2.GM4TTC026000 0.01 -0.01 -50.00% 0.03 NA 0.03 20 61
27.000 126.2.GM4TTC027000 0.04 unch unch 0.03 NA 0.03 10 20
27.500 126.2.GM4TTC027500 NA NA NA NA NA 0.03 NA NA
28.000 126.2.GM4TTC028000 0.03 +0.03 NA 0.03 NA 0.03 20 20
28.500 126.2.GM4TTC028500 NA NA NA NA NA 0.03 NA NA
29.000 126.2.GM4TTC029000 0.04 +0.04 NA 0.03 NA 0.03 10 10
29.500 126.2.GM4TTC029500 0.01 +0.01 NA 0.03 NA 0.03 316 316
30.000 126.2.GM4TTC030000 0.02 -0.03 -60.00% 0.03 NA 0.03 30 420
30.500 126.2.GM4TTC030500 0.02 unch unch 0.02 NA 0.02 6 3,625
31.000 126.2.GM4TTC031000 0.01 -0.08 -88.89% 0.02 NA 0.02 998 10,010
31.500 126.2.GM4TTC031500 0.01 -0.14 -93.33% 0.03 NA 0.03 400 384
32.000 126.2.GM4TTC032000 0.01 -0.03 -75.00% 0.03 NA 0.03 300 494
32.500 126.2.GM4TTC032500 0.01 -0.04 -80.00% 0.02 NA 0.02 20 2,183
33.000 126.2.GM4TTC033000 0.02 -0.04 -66.67% 0.01 NA 0.01 50 1,026
33.500 126.2.GM4TTC033500 0.01 unch unch 0.02 NA 0.02 208 1,111
34.000 126.2.GM4TTC034000 0.02 +0.01 +100.00% 0.05 0.010 0.05 20 2,357
34.500 126.2.GM4TTC034500 0.06 -0.04 -40.00% 0.07 0.050 0.07 1,358 1,767
35.000 126.2.GM4TTC035000 0.38 +0.11 +40.74% 0.16 0.280 0.48 327 609
35.500 126.2.GM4TTC035500 0.84 +0.31 +58.49% 0.07 0.750 0.89 58 283
36.000 126.2.GM4TTC036000 1.45 -0.02 -1.36% 0.30 1.240 1.62 59 62
36.500 126.2.GM4TTC036500 1.72 -1.11 -39.22% 0.48 1.730 2.3 20 19
37.000 126.2.GM4TTC037000 2.34 +0.02 +0.86% 0.48 2.230 2.8 31 5
37.500 126.2.GM4TTC037500 1.75 +1.75 NA 0.48 2.730 3.3 1 26
38.000 126.2.GM4TTC038000 3.57 +1.67 +87.89% 0.48 3.200 3.8 2 5
38.500 126.2.GM4TTC038500 1.63 +1.63 NA 0.43 3.700 4.25 12 25
39.000 126.2.GM4TTC039000 4.57 +1.90 +71.16% 0.43 4.200 4.75 3 18
39.500 126.2.GM4TTC039500 2.08 +2.08 NA 0.43 4.700 5.25 9 9
40.000 126.2.GM4TTC040000 NA NA NA NA 5.200 5.75 NA NA
40.500 126.2.GM4TTC040500 NA NA NA NA 5.700 6.25 NA NA
41.000 126.2.GM4TTC041000 NA NA NA NA 6.200 6.75 NA NA
41.500 126.2.GM4TTC041500 NA NA NA NA 6.700 7.25 NA NA
42.000 126.2.GM4TTC042000 NA NA NA NA 7.200 7.75 NA NA
42.500 126.2.GM4TTC042500 NA NA NA NA 7.700 8.25 NA NA
43.000 126.2.GM4TTC043000 NA NA NA NA 8.200 8.75 NA NA
43.500 126.2.GM4TTC043500 NA NA NA NA 8.700 9.25 NA NA
44.000 126.2.GM4TTC044000 NA NA NA NA 9.200 9.75 NA NA
44.500 126.2.GM4TTC044500 NA NA NA NA 9.700 10.25 NA NA
45.000 126.2.GM4TTC045000 NA NA NA NA 10.200 10.75 NA NA
45.500 126.2.GM4TTC045500 NA NA NA NA 10.700 11.25 NA NA
46.000 126.2.GM4TTC046000 NA NA NA NA 11.200 11.75 NA NA
46.500 126.2.GM4TTC046500 NA NA NA NA 11.700 12.25 NA NA
47.000 126.2.GM4TTC047000 NA NA NA NA 12.200 12.75 NA NA
47.500 126.2.GM4TTC047500 NA NA NA NA 12.700 13.25 NA NA
48.000 126.2.GM4TTC048000 NA NA NA NA 13.200 13.75 NA NA
48.500 126.2.GM4TTC048500 NA NA NA NA 13.700 14.25 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 7:17 PM ET