General Motors
(NYSE: GM)
34.01
+0.28
+0.83%
+0.28
+0.83%
MORE ON GM
OPTIONS
OPRA Composite quote delayed minutes
- JUN 22 2013
- JUL 20 2013
- SEP 21 2013
- DEC 21 2013
- JAN 18 2014
- JAN 17 2015
JUNE 22, 2013 CALLS
Shaded options are in-the-money
|
STRIKE PRICE |
SYMBOL | LAST | CHG | %CHG |
TIME VALUE |
BID | ASK | VOL |
OPEN INTEREST |
|---|---|---|---|---|---|---|---|---|---|
| 12.000 | 126.2.GM3FMC012000 | 0.00 | unch | NA | NA | 20.500 | 22.75 | NA | NA |
| 13.000 | 126.2.GM3FMC013000 | 14.80 | +14.80 | NA | 0.04 | 20.950 | 21.05 | 19 | 96 |
| 14.000 | 126.2.GM3FMC014000 | 0.00 | unch | NA | NA | 18.500 | 21.6 | NA | NA |
| 15.000 | 126.2.GM3FMC015000 | 14.25 | +14.25 | NA | 0.04 | 18.950 | 19.05 | 2 | 8 |
| 16.000 | 126.2.GM3FMC016000 | 18.00 | +6.85 | +61.44% | 0.04 | 17.950 | 18.05 | 20 | 20 |
| 17.000 | 126.2.GM3FMC017000 | 0.00 | unch | NA | NA | 15.500 | 18 | NA | NA |
| 18.000 | 126.2.GM3FMC018000 | 9.50 | -0.15 | -1.55% | 0.94 | 14.400 | 16.95 | 63 | 331 |
| 19.000 | 126.2.GM3FMC019000 | 0.00 | unch | NA | NA | 13.500 | 16.6 | NA | NA |
| 20.000 | 126.2.GM3FMC020000 | 13.90 | +6.00 | +75.95% | 0.04 | 13.950 | 14.05 | 10 | 109 |
| 21.000 | 126.2.GM3FMC021000 | 12.60 | unch | unch | 0.04 | 12.950 | 13.05 | 10 | 567 |
| 22.000 | 126.2.GM3FMC022000 | 11.34 | -0.16 | -1.39% | 0.04 | 11.950 | 12.05 | 39 | 202 |
| 23.000 | 126.2.GM3FMC023000 | 11.25 | +3.75 | +50.00% | 0.04 | 10.950 | 11.05 | 2 | 568 |
| 24.000 | 126.2.GM3FMC024000 | 9.90 | -0.50 | -4.81% | 0.04 | 9.950 | 10.05 | 13 | 771 |
| 25.000 | 126.2.GM3FMC025000 | 8.45 | -0.25 | -2.87% | 0.04 | 8.950 | 9.05 | 38 | 7,417 |
| 26.000 | 126.2.GM3FMC026000 | 8.35 | -0.30 | -3.47% | 0.04 | 7.950 | 8.05 | 10 | 5,829 |
| 27.000 | 126.2.GM3FMC027000 | 7.35 | +0.90 | +13.95% | 0.04 | 6.950 | 7.05 | 150 | 9,796 |
| 27.500 | 126.2.GM3FMC027500 | NA | NA | NA | NA | 6.000 | 6.8 | NA | NA |
| 28.000 | 126.2.GM3FMC028000 | 5.81 | +0.06 | +1.04% | 0.04 | 5.950 | 6.05 | 1 | 12,008 |
| 28.500 | 126.2.GM3FMC028500 | NA | NA | NA | NA | 5.050 | 5.65 | NA | NA |
| 29.000 | 126.2.GM3FMC029000 | 4.76 | -0.43 | -8.29% | 0.04 | 5.000 | 5.05 | 62 | 12,382 |
| 29.500 | 126.2.GM3FMC029500 | 4.25 | -0.80 | -15.84% | 0.04 | 4.450 | 4.55 | 11 | 11 |
| 30.000 | 126.2.GM3FMC030000 | 4.00 | +0.25 | +6.67% | 0.04 | 3.950 | 4.05 | 206 | 23,149 |
| 30.500 | 126.2.GM3FMC030500 | NA | NA | NA | NA | 3.400 | 3.55 | NA | NA |
| 31.000 | 126.2.GM3FMC031000 | 2.97 | -0.38 | -11.34% | 0.04 | 2.990 | 3.05 | 191 | 16,608 |
| 31.500 | 126.2.GM3FMC031500 | 2.04 | -0.62 | -23.31% | 0.02 | 2.480 | 2.53 | 21 | 29 |
| 32.000 | 126.2.GM3FMC032000 | 1.98 | +0.22 | +12.50% | 0.03 | 2.010 | 2.04 | 223 | 17,910 |
| 32.500 | 126.2.GM3FMC032500 | 1.24 | -0.46 | -27.06% | 0.05 | 1.530 | 1.56 | 74 | 102 |
| 33.000 | 126.2.GM3FMC033000 | 1.09 | +0.16 | +17.20% | 0.11 | 1.090 | 1.12 | 806 | 13,000 |
| 33.500 | 126.2.GM3FMC033500 | 0.73 | +0.13 | +21.67% | 0.21 | 0.690 | 0.72 | 136 | 446 |
| 34.000 | 126.2.GM3FMC034000 | 0.37 | +0.06 | +19.35% | 0.38 | 0.380 | 0.39 | 821 | 9,647 |
| 34.500 | 126.2.GM3FMC034500 | 0.18 | +0.04 | +28.57% | 0.18 | 0.170 | 0.18 | 1,290 | 651 |
| 35.000 | 126.2.GM3FMC035000 | 0.07 | -0.03 | -30.00% | 0.08 | 0.060 | 0.08 | 839 | 16,214 |
| 35.500 | 126.2.GM3FMC035500 | 0.03 | unch | unch | 0.03 | 0.010 | 0.03 | 22 | 181 |
| 36.000 | 126.2.GM3FMC036000 | 0.01 | -0.01 | -50.00% | 0.02 | NA | 0.02 | 36 | 6,455 |
| 36.500 | 126.2.GM3FMC036500 | NA | NA | NA | NA | NA | 0.02 | NA | NA |
| 37.000 | 126.2.GM3FMC037000 | 0.01 | unch | unch | 0.01 | NA | 0.01 | 100 | 2,009 |
| 37.500 | 126.2.GM3FMC037500 | NA | NA | NA | NA | NA | 0.02 | NA | NA |
| 38.000 | 126.2.GM3FMC038000 | 0.04 | -0.07 | -63.64% | 0.01 | NA | 0.01 | 246 | 1,092 |
| 38.500 | 126.2.GM3FMC038500 | NA | NA | NA | NA | NA | 0.03 | NA | NA |
| 39.000 | 126.2.GM3FMC039000 | 0.05 | +0.01 | +25.00% | 0.01 | NA | 0.01 | 116 | 143 |
| 40.000 | 126.2.GM3FMC040000 | 0.01 | -0.01 | -50.00% | 0.01 | NA | 0.01 | 50 | 152 |
| 41.000 | 126.2.GM3FMC041000 | 0.01 | -0.06 | -85.71% | 0.01 | NA | 0.01 | 5 | 16 |
| 42.000 | 126.2.GM3FMC042000 | 0.03 | -0.02 | -40.00% | 0.01 | NA | 0.01 | 10 | 47 |
JUNE 22, 2013 PUTS
Shaded options are in-the-money
|
STRIKE PRICE |
SYMBOL | LAST | CHG | %CHG |
TIME VALUE |
BID | ASK | VOL |
OPEN INTEREST |
|---|---|---|---|---|---|---|---|---|---|
| 12.000 | 126.2.GM3RMC012000 | 0.03 | unch | unch | 0.01 | NA | 0.01 | 13 | 294 |
| 13.000 | 126.2.GM3RMC013000 | 0.02 | +0.01 | +100.00% | 0.01 | NA | 0.01 | 1 | 139 |
| 14.000 | 126.2.GM3RMC014000 | 0.04 | unch | unch | 0.01 | NA | 0.01 | 337 | 1,994 |
| 15.000 | 126.2.GM3RMC015000 | 0.02 | unch | unch | 0.01 | NA | 0.01 | 22 | 1,180 |
| 16.000 | 126.2.GM3RMC016000 | 0.03 | unch | unch | 0.01 | NA | 0.01 | 50 | 122 |
| 17.000 | 126.2.GM3RMC017000 | 0.03 | unch | unch | 0.03 | NA | 0.03 | 50 | 338 |
| 18.000 | 126.2.GM3RMC018000 | 0.01 | -0.12 | -92.31% | 0.01 | NA | 0.01 | 10 | 4,025 |
| 19.000 | 126.2.GM3RMC019000 | 0.05 | -0.10 | -66.67% | 0.01 | NA | 0.01 | 50 | 7,534 |
| 20.000 | 126.2.GM3RMC020000 | 0.01 | unch | unch | 0.01 | NA | 0.01 | 239 | 10,656 |
| 21.000 | 126.2.GM3RMC021000 | 0.02 | unch | unch | 0.01 | NA | 0.01 | 20 | 5,725 |
| 22.000 | 126.2.GM3RMC022000 | 0.04 | +0.01 | +33.33% | 0.01 | NA | 0.01 | 50 | 4,004 |
| 23.000 | 126.2.GM3RMC023000 | 0.04 | -0.02 | -33.33% | 0.01 | NA | 0.01 | 12 | 2,218 |
| 24.000 | 126.2.GM3RMC024000 | 0.01 | -0.01 | -50.00% | 0.01 | NA | 0.01 | 39 | 6,278 |
| 25.000 | 126.2.GM3RMC025000 | 0.01 | -0.01 | -50.00% | 0.01 | NA | 0.01 | 29 | 4,884 |
| 26.000 | 126.2.GM3RMC026000 | 0.02 | +0.01 | +100.00% | 0.01 | NA | 0.01 | 4 | 8,275 |
| 27.000 | 126.2.GM3RMC027000 | 0.02 | +0.01 | +100.00% | 0.01 | NA | 0.01 | 2 | 6,864 |
| 27.500 | 126.2.GM3RMC027500 | NA | NA | NA | NA | NA | 0.03 | NA | NA |
| 28.000 | 126.2.GM3RMC028000 | 0.03 | +0.02 | +200.00% | 0.01 | NA | 0.01 | 6 | 7,623 |
| 28.500 | 126.2.GM3RMC028500 | NA | NA | NA | NA | NA | 0.03 | NA | NA |
| 29.000 | 126.2.GM3RMC029000 | 0.03 | +0.01 | +50.00% | 0.01 | NA | 0.01 | 36 | 8,102 |
| 29.500 | 126.2.GM3RMC029500 | NA | NA | NA | NA | NA | 0.03 | NA | NA |
| 30.000 | 126.2.GM3RMC030000 | 0.01 | unch | unch | 0.01 | NA | 0.01 | 115 | 6,925 |
| 30.500 | 126.2.GM3RMC030500 | NA | NA | NA | NA | NA | 0.02 | NA | NA |
| 31.000 | 126.2.GM3RMC031000 | 0.02 | -0.01 | -33.33% | 0.02 | NA | 0.02 | 75 | 8,204 |
| 31.500 | 126.2.GM3RMC031500 | 0.02 | unch | unch | 0.02 | NA | 0.02 | 20 | 33 |
| 32.000 | 126.2.GM3RMC032000 | 0.02 | -0.01 | -33.33% | 0.03 | 0.010 | 0.03 | 418 | 12,576 |
| 32.500 | 126.2.GM3RMC032500 | 0.05 | -0.05 | -50.00% | 0.05 | 0.030 | 0.05 | 974 | 329 |
| 33.000 | 126.2.GM3RMC033000 | 0.10 | -0.09 | -47.37% | 0.1 | 0.080 | 0.1 | 397 | 23,093 |
| 33.500 | 126.2.GM3RMC033500 | 0.22 | -0.13 | -37.14% | 0.21 | 0.190 | 0.21 | 171 | 10,203 |
| 34.000 | 126.2.GM3RMC034000 | 0.39 | -0.21 | -35.00% | 0.39 | 0.380 | 0.39 | 273 | 7,302 |
| 34.500 | 126.2.GM3RMC034500 | 0.67 | -0.27 | -28.72% | 0.19 | 0.660 | 0.68 | 2,061 | 209 |
| 35.000 | 126.2.GM3RMC035000 | 1.04 | -0.16 | -13.33% | 0.09 | 1.060 | 1.08 | 99 | 3,712 |
| 35.500 | 126.2.GM3RMC035500 | 1.80 | +0.50 | +38.46% | 0.04 | 1.500 | 1.53 | 35 | 103 |
| 36.000 | 126.2.GM3RMC036000 | 2.20 | +0.31 | +16.40% | 0.03 | 1.970 | 2.02 | 10 | 1,103 |
| 36.500 | 126.2.GM3RMC036500 | NA | NA | NA | NA | 2.420 | 2.55 | NA | NA |
| 37.000 | 126.2.GM3RMC037000 | 3.55 | +0.77 | +27.70% | 0.06 | 2.950 | 3.05 | 30 | 249 |
| 37.500 | 126.2.GM3RMC037500 | NA | NA | NA | NA | 3.400 | 3.65 | NA | NA |
| 38.000 | 126.2.GM3RMC038000 | 3.65 | -0.25 | -6.41% | 0.06 | 3.950 | 4.05 | 38 | 249 |
| 38.500 | 126.2.GM3RMC038500 | NA | NA | NA | NA | 4.400 | 4.9 | NA | NA |
| 39.000 | 126.2.GM3RMC039000 | 4.65 | +0.50 | +12.05% | 0.06 | 4.950 | 5.05 | 65 | 2 |
| 40.000 | 126.2.GM3RMC040000 | 11.80 | +1.00 | +9.26% | 0.41 | 4.950 | 6.4 | 2 | 8 |
| 41.000 | 126.2.GM3RMC041000 | 11.60 | +0.10 | +0.87% | 0.51 | 6.500 | 7.5 | 1 | 2 |
| 42.000 | 126.2.GM3RMC042000 | 12.60 | +0.10 | +0.80% | 0.46 | 7.500 | 8.45 | 1 | 2 |
DATA PROVIDERS
Copyright © 2013 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.