34.44 Up +0.21 +0.61%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
24.000 126.2.GM4DPC024000 NA NA NA NA 10.100 10.65 NA NA
25.000 126.2.GM4DPC025000 NA NA NA NA 9.100 9.65 NA NA
26.000 126.2.GM4DPC026000 NA NA NA NA 8.100 8.7 NA NA
26.500 126.2.GM4DPC026500 NA NA NA NA 7.600 8.05 NA NA
27.000 126.2.GM4DPC027000 NA NA NA NA 7.100 7.55 NA NA
27.500 126.2.GM4DPC027500 NA NA NA NA 6.600 7.05 NA NA
28.000 126.2.GM4DPC028000 NA NA NA NA 6.100 6.6 NA NA
28.500 126.2.GM4DPC028500 NA NA NA NA 5.600 6.05 NA NA
29.000 126.2.GM4DPC029000 NA NA NA NA 5.100 5.55 NA NA
29.500 126.2.GM4DPC029500 NA NA NA NA 4.600 5.05 NA NA
30.000 126.2.GM4DPC030000 2.30 -1.80 -43.90% 0.06 4.350 4.5 78 71
30.500 126.2.GM4DPC030500 NA NA NA NA 3.600 4.1 NA NA
31.000 126.2.GM4DPC031000 3.40 +0.61 +21.86% 0.06 3.350 3.5 53 1,106
31.500 126.2.GM4DPC031500 NA NA NA NA 2.620 3.15 NA NA
32.000 126.2.GM4DPC032000 2.50 +0.07 +2.88% 0.08 2.410 2.52 2 580
32.500 126.2.GM4DPC032500 1.80 +0.11 +6.51% 0.13 1.960 2.07 232 1,627
33.000 126.2.GM4DPC033000 1.56 +0.13 +9.09% 0.17 1.530 1.61 1,537 3,148
33.500 126.2.GM4DPC033500 1.18 +0.18 +18.00% 0.22 1.110 1.16 15 4,318
34.000 126.2.GM4DPC034000 0.79 +0.08 +11.27% 0.37 0.780 0.81 412 8,190
34.500 126.2.GM4DPC034500 0.50 +0.06 +13.64% 0.5 0.480 0.5 398 5,591
35.000 126.2.GM4DPC035000 0.33 +0.07 +26.92% 0.32 0.300 0.32 715 7,908
35.500 126.2.GM4DPC035500 0.18 +0.03 +20.00% 0.18 0.170 0.18 220 2,666
36.000 126.2.GM4DPC036000 0.13 +0.05 +62.50% 0.11 0.100 0.11 336 5,272
36.500 126.2.GM4DPC036500 0.05 -0.02 -28.57% 0.06 0.050 0.06 5 2,072
37.000 126.2.GM4DPC037000 0.03 unch unch 0.04 0.030 0.04 450 2,063
37.500 126.2.GM4DPC037500 0.03 unch unch 0.03 NA 0.03 3 281
38.000 126.2.GM4DPC038000 0.02 -0.07 -77.78% 0.05 NA 0.05 12 1,564
38.500 126.2.GM4DPC038500 0.02 -0.15 -88.24% 0.06 NA 0.06 20 60
39.000 126.2.GM4DPC039000 0.01 unch unch 0.02 NA 0.02 1 346
39.500 126.2.GM4DPC039500 0.08 -0.02 -20.00% 0.03 NA 0.03 2 2
40.000 126.2.GM4DPC040000 0.03 -0.08 -72.73% 0.03 NA 0.03 2 17
40.500 126.2.GM4DPC040500 0.05 -0.01 -16.67% 0.03 NA 0.03 20 76
41.000 126.2.GM4DPC041000 0.32 +0.32 NA 0.03 NA 0.03 7 7
41.500 126.2.GM4DPC041500 0.21 +0.21 NA 0.03 NA 0.03 1 1
42.000 126.2.GM4DPC042000 0.07 -0.03 -30.00% 0.03 NA 0.03 1 1
42.500 126.2.GM4DPC042500 NA NA NA NA NA 0.03 NA NA
43.000 126.2.GM4DPC043000 NA NA NA NA NA 0.03 NA NA
43.500 126.2.GM4DPC043500 NA NA NA NA NA 0.03 NA NA
44.000 126.2.GM4DPC044000 NA NA NA NA NA 0.03 NA NA
45.000 126.2.GM4DPC045000 NA NA NA NA NA 0.03 NA NA
46.000 126.2.GM4DPC046000 NA NA NA NA NA 0.03 NA NA
APRIL 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
24.000 126.2.GM4PPC024000 NA NA NA NA NA 0.03 NA NA
25.000 126.2.GM4PPC025000 NA NA NA NA NA 0.03 NA NA
26.000 126.2.GM4PPC026000 0.01 +0.01 NA 0.02 NA 0.02 60 60
26.500 126.2.GM4PPC026500 NA NA NA NA NA 0.03 NA NA
27.000 126.2.GM4PPC027000 0.05 unch unch 0.02 NA 0.02 12 41
27.500 126.2.GM4PPC027500 NA NA NA NA NA 0.03 NA NA
28.000 126.2.GM4PPC028000 0.01 unch unch 0.03 NA 0.03 1 1,219
28.500 126.2.GM4PPC028500 NA NA NA NA NA 0.03 NA NA
29.000 126.2.GM4PPC029000 0.01 -0.02 -66.67% 0.02 NA 0.02 200 2,193
29.500 126.2.GM4PPC029500 NA NA NA NA NA 0.02 NA NA
30.000 126.2.GM4PPC030000 0.01 unch unch 0.02 0.010 0.02 1 1,449
30.500 126.2.GM4PPC030500 0.06 +0.06 NA 0.04 0.010 0.04 60 50
31.000 126.2.GM4PPC031000 0.03 unch unch 0.04 0.030 0.04 14 5,070
31.500 126.2.GM4PPC031500 0.08 -0.03 -27.27% 0.05 0.020 0.05 50 478
32.000 126.2.GM4PPC032000 0.04 -0.03 -42.86% 0.05 0.040 0.05 37 2,486
32.500 126.2.GM4PPC032500 0.07 -0.03 -30.00% 0.09 0.070 0.09 69 2,150
33.000 126.2.GM4PPC033000 0.19 +0.03 +18.75% 0.13 0.120 0.13 396 3,992
33.500 126.2.GM4PPC033500 0.21 -0.06 -22.22% 0.22 0.210 0.22 125 3,680
34.000 126.2.GM4PPC034000 0.42 -0.02 -4.55% 0.36 0.340 0.36 798 7,227
34.500 126.2.GM4PPC034500 0.57 -0.13 -18.57% 0.52 0.550 0.58 199 885
35.000 126.2.GM4PPC035000 0.88 -0.10 -10.20% 0.35 0.870 0.91 25 2,023
35.500 126.2.GM4PPC035500 1.30 -0.34 -20.73% 0.24 1.220 1.3 52 135
36.000 126.2.GM4PPC036000 1.76 +0.03 +1.73% 0.18 1.640 1.74 10 328
36.500 126.2.GM4PPC036500 2.11 -0.43 -16.93% 0.12 2.100 2.18 923 1,201
37.000 126.2.GM4PPC037000 3.12 +0.07 +2.30% 0.12 2.570 2.68 2 98
37.500 126.2.GM4PPC037500 NA NA NA NA 2.950 3.45 NA NA
38.000 126.2.GM4PPC038000 4.10 -0.15 -3.53% 0.14 3.550 3.7 2 5
38.500 126.2.GM4PPC038500 NA NA NA NA 3.900 4.45 NA NA
39.000 126.2.GM4PPC039000 4.84 +0.39 +8.76% 0.09 4.500 4.65 40 82
39.500 126.2.GM4PPC039500 5.81 +5.81 NA 0.34 4.900 5.4 5 5
40.000 126.2.GM4PPC040000 5.99 -0.86 -12.55% 0.09 5.500 5.65 20 21
40.500 126.2.GM4PPC040500 4.30 +4.30 NA 0.34 5.900 6.4 14 14
41.000 126.2.GM4PPC041000 6.50 +0.15 +2.36% 0.34 6.400 6.9 1 7
41.500 126.2.GM4PPC041500 NA NA NA NA 6.900 7.4 NA NA
42.000 126.2.GM4PPC042000 NA NA NA NA 7.400 7.9 NA NA
42.500 126.2.GM4PPC042500 NA NA NA NA 7.900 8.4 NA NA
43.000 126.2.GM4PPC043000 NA NA NA NA 8.400 8.9 NA NA
43.500 126.2.GM4PPC043500 NA NA NA NA 8.850 9.4 NA NA
44.000 126.2.GM4PPC044000 NA NA NA NA 9.350 9.9 NA NA
45.000 126.2.GM4PPC045000 NA NA NA NA 10.350 10.9 NA NA
46.000 126.2.GM4PPC046000 NA NA NA NA 11.350 11.9 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 12:17 PM ET