34.90 Down -0.17 -0.48%
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 7.750 8.15 NA NA
28.000 126.2.GM4H1C028000 9.55 +9.55 NA 0.25 6.750 7.15 32 32
28.500 126.2.GM4H1C028500 7.75 +7.75 NA 0.25 6.250 6.65 11 11
29.000 126.2.GM4H1C029000 NA NA NA NA 5.750 6.15 NA NA
29.500 126.2.GM4H1C029500 8.05 +8.05 NA 0.25 5.250 5.65 18 18
30.000 126.2.GM4H1C030000 7.55 +0.62 +8.95% 0.25 4.750 5.15 15 18
30.500 126.2.GM4H1C030500 NA NA NA NA 4.250 4.65 NA NA
31.000 126.2.GM4H1C031000 6.70 +1.40 +26.42% 0.25 3.750 4.15 1 34
31.500 126.2.GM4H1C031500 5.25 +5.25 NA 0.25 3.250 3.65 40 40
32.000 126.2.GM4H1C032000 NA NA NA NA 2.790 3.15 NA NA
32.500 126.2.GM4H1C032500 2.50 -1.85 -42.53% 0.24 2.290 2.64 1 16
33.000 126.2.GM4H1C033000 5.05 +5.05 NA 0.18 1.820 2.08 1 1
33.500 126.2.GM4H1C033500 1.47 +1.47 NA 0.15 1.360 1.55 20 20
34.000 126.2.GM4H1C034000 1.05 -0.13 -11.02% 0.16 0.960 1.06 84 126
34.500 126.2.GM4H1C034500 0.63 -0.20 -24.10% 0.27 0.630 0.67 84 387
35.000 126.2.GM4H1C035000 0.35 -0.18 -33.96% 0.36 0.330 0.36 1,011 1,826
35.500 126.2.GM4H1C035500 0.16 -0.13 -44.83% 0.18 0.160 0.18 140 1,691
36.000 126.2.GM4H1C036000 0.10 -0.05 -33.33% 0.09 0.070 0.09 619 1,638
36.500 126.2.GM4H1C036500 0.04 -0.04 -50.00% 0.05 0.020 0.05 587 3,707
37.000 126.2.GM4H1C037000 0.06 -0.05 -45.45% 0.05 0.010 0.05 80 4,659
37.500 126.2.GM4H1C037500 0.02 -0.02 -50.00% 0.04 0.020 0.04 11 9,367
38.000 126.2.GM4H1C038000 0.02 -0.05 -71.43% 0.03 0.010 0.03 103 6,684
38.500 126.2.GM4H1C038500 0.03 -0.03 -50.00% 0.02 NA 0.02 26 1,195
39.000 126.2.GM4H1C039000 0.05 +0.02 +66.67% 0.05 0.010 0.05 2 3,151
39.500 126.2.GM4H1C039500 0.01 -0.02 -66.67% 0.01 NA 0.01 418 498
40.000 126.2.GM4H1C040000 0.08 -0.02 -20.00% 0.02 NA 0.02 102 5,027
40.500 126.2.GM4H1C040500 NA NA NA NA NA 0.04 NA NA
41.000 126.2.GM4H1C041000 NA NA NA NA NA 0.05 NA NA
41.500 126.2.GM4H1C041500 0.10 unch unch 0.05 NA 0.05 3 30
42.000 126.2.GM4H1C042000 0.05 +0.05 NA 0.05 NA 0.05 10 10
42.500 126.2.GM4H1C042500 NA NA NA NA NA 0.04 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 0.04 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 0.03 +0.03 NA 0.01 NA 0.01 68 68
28.000 126.2.GM4T1C028000 0.03 unch unch 0.01 NA 0.01 2 111
28.500 126.2.GM4T1C028500 0.03 -0.01 -25.00% 0.04 NA 0.04 18 19
29.000 126.2.GM4T1C029000 0.03 +0.03 NA 0.02 NA 0.02 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% 0.03 NA 0.03 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% 0.02 NA 0.02 22 791
32.000 126.2.GM4T1C032000 0.02 -0.02 -50.00% 0.04 0.010 0.04 1 4
32.500 126.2.GM4T1C032500 0.02 -0.02 -50.00% 0.03 0.010 0.03 18 1,785
33.000 126.2.GM4T1C033000 0.07 +0.03 +75.00% 0.06 0.030 0.06 288 2,669
33.500 126.2.GM4T1C033500 0.06 -0.04 -40.00% 0.07 0.060 0.07 32 1,185
34.000 126.2.GM4T1C034000 0.12 -0.04 -25.00% 0.13 0.110 0.13 711 6,488
34.500 126.2.GM4T1C034500 0.22 -0.07 -24.14% 0.24 0.220 0.24 2,150 10,213
35.000 126.2.GM4T1C035000 0.44 -0.02 -4.35% 0.36 0.440 0.46 227 2,667
35.500 126.2.GM4T1C035500 0.73 +0.02 +2.82% 0.25 0.740 0.85 3 1,725
36.000 126.2.GM4T1C036000 1.15 +0.05 +4.55% 0.18 1.130 1.28 10 2,178
36.500 126.2.GM4T1C036500 1.55 +0.11 +7.64% 0.15 1.570 1.75 36 4,651
37.000 126.2.GM4T1C037000 1.98 +0.05 +2.59% 0.06 2.060 2.16 7 1,748
37.500 126.2.GM4T1C037500 2.53 +0.05 +2.02% 0.15 2.450 2.75 1,006 4,655
38.000 126.2.GM4T1C038000 3.15 +0.16 +5.35% 0.15 2.980 3.25 25 3,713
38.500 126.2.GM4T1C038500 3.60 +2.38 +195.08% 0.15 3.450 3.75 5 311
39.000 126.2.GM4T1C039000 1.92 +0.15 +8.47% 0.15 3.900 4.25 16 34
39.500 126.2.GM4T1C039500 2.47 +2.47 NA 0.15 4.400 4.75 50 50
40.000 126.2.GM4T1C040000 NA NA NA NA 4.850 5.25 NA NA
40.500 126.2.GM4T1C040500 3.40 +3.40 NA 0.15 5.350 5.75 52 52
41.000 126.2.GM4T1C041000 NA NA NA NA 5.850 6.25 NA NA
41.500 126.2.GM4T1C041500 NA NA NA NA 6.350 6.75 NA NA
42.000 126.2.GM4T1C042000 NA NA NA NA 6.850 7.25 NA NA
42.500 126.2.GM4T1C042500 NA NA NA NA 7.350 7.75 NA NA
43.000 126.2.GM4T1C043000 NA NA NA NA 7.850 8.25 NA NA
43.500 126.2.GM4T1C043500 NA NA NA NA 8.350 8.75 NA NA
44.000 126.2.GM4T1C044000 7.50 -0.05 -0.66% 0.15 8.750 9.25 28 69
44.500 126.2.GM4T1C044500 NA NA NA NA 9.350 9.75 NA NA
45.000 126.2.GM4T1C045000 NA NA NA NA 9.850 10.3 NA NA
45.500 126.2.GM4T1C045500 NA NA NA NA 10.350 10.8 NA NA
46.000 126.2.GM4T1C046000 NA NA NA NA 10.850 11.3 NA NA
46.500 126.2.GM4T1C046500 NA NA NA NA 11.350 11.8 NA NA
47.000 126.2.GM4T1C047000 NA NA NA NA 11.850 12.3 NA NA
48.000 126.2.GM4T1C048000 NA NA NA NA 12.850 13.3 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 8:55 AM ET