33.90 Up +0.27 +0.80%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
19.000 126.2.GM4IKC019000 15.40 +15.40 NA 0.05 14.350 14.95 1,100 291
20.000 126.2.GM4IKC020000 13.50 -0.95 -6.57% 0.05 13.350 13.95 1 2
21.000 126.2.GM4IKC021000 NA NA NA NA 12.350 12.95 NA NA
23.000 126.2.GM4IKC023000 11.47 +11.47 NA 0.10 10.350 11 7 7
24.000 126.2.GM4IKC024000 9.50 -0.93 -8.92% 0.05 9.350 9.95 10 11
25.000 126.2.GM4IKC025000 8.60 -0.82 -8.70% 0.05 8.350 8.95 40 43
26.000 126.2.GM4IKC026000 7.60 -0.83 -9.85% 0.05 7.400 7.95 41 45
26.500 126.2.GM4IKC026500 NA NA NA NA 7.100 7.45 NA NA
27.000 126.2.GM4IKC027000 NA NA NA NA 6.650 6.95 NA 1
27.500 126.2.GM4IKC027500 NA NA NA NA 6.150 6.45 NA NA
28.000 126.2.GM4IKC028000 5.20 +0.15 +2.97% 0.05 5.650 5.95 10 41
28.500 126.2.GM4IKC028500 5.10 +5.10 NA 0.05 5.150 5.45 1 1
29.000 126.2.GM4IKC029000 4.40 +0.25 +6.02% 0.05 4.650 4.95 2 63
29.500 126.2.GM4IKC029500 NA NA NA NA 4.100 4.45 NA NA
30.000 126.2.GM4IKC030000 3.80 +0.20 +5.56% 0.05 3.650 3.95 4 633
30.500 126.2.GM4IKC030500 NA NA NA NA 3.150 3.5 NA NA
31.000 126.2.GM4IKC031000 2.80 +0.18 +6.87% 0.09 2.670 2.99 8 130
31.500 126.2.GM4IKC031500 2.00 +2.00 NA 0.08 2.190 2.48 53 53
32.000 126.2.GM4IKC032000 1.75 -0.05 -2.78% 0.08 1.750 1.98 289 1,029
32.500 126.2.GM4IKC032500 1.25 +0.20 +19.05% 0.09 1.210 1.49 72 635
33.000 126.2.GM4IKC033000 0.90 +0.08 +9.76% 0.09 0.880 0.99 6 1,482
33.500 126.2.GM4IKC033500 0.51 +0.14 +37.84% 0.10 0.480 0.5 287 2,007
34.000 126.2.GM4IKC034000 0.23 +0.07 +43.75% 0.24 0.230 0.24 306 24,026
34.500 126.2.GM4IKC034500 0.06 unch unch 0.09 0.070 0.09 30 6,660
35.000 126.2.GM4IKC035000 0.03 +0.01 +50.00% 0.04 0.030 0.04 1,438 44,390
35.500 126.2.GM4IKC035500 0.02 +0.01 +100.00% 0.04 NA 0.04 15 2,191
36.000 126.2.GM4IKC036000 0.01 unch unch 0.02 NA 0.02 28 84,938
36.500 126.2.GM4IKC036500 0.04 -0.01 -20.00% 0.04 NA 0.04 300 510
37.000 126.2.GM4IKC037000 0.06 +0.05 +500.00% 0.01 NA 0.01 40 44,886
37.500 126.2.GM4IKC037500 0.07 unch unch 0.04 NA 0.04 20 2,400
38.000 126.2.GM4IKC038000 0.01 -0.02 -66.67% 0.02 NA 0.02 2 40,253
38.500 126.2.GM4IKC038500 0.05 unch unch 0.04 NA 0.04 526 1,882
39.000 126.2.GM4IKC039000 0.01 unch unch 0.01 NA 0.01 2 71,979
39.500 126.2.GM4IKC039500 NA NA NA NA NA 0.03 NA NA
40.000 126.2.GM4IKC040000 0.01 unch unch 0.02 NA 0.02 6 16,586
40.500 126.2.GM4IKC040500 0.02 +0.02 NA 0.03 NA 0.03 24 20
41.000 126.2.GM4IKC041000 0.04 +0.02 +100.00% 0.03 NA 0.03 5 4,278
41.500 126.2.GM4IKC041500 NA NA NA NA NA 0.03 NA NA
42.000 126.2.GM4IKC042000 0.02 -0.02 -50.00% 0.01 NA 0.01 55 36,129
43.000 126.2.GM4IKC043000 0.01 +0.01 NA 0.03 NA 0.03 20 1,376
44.000 126.2.GM4IKC044000 0.01 -0.01 -50.00% 0.03 NA 0.03 40 1,426
45.000 126.2.GM4IKC045000 0.02 +0.02 NA 0.03 NA 0.03 2,925 3,209
46.000 126.2.GM4IKC046000 0.02 +0.02 NA 0.03 NA 0.03 26 2,241
47.000 126.2.GM4IKC047000 0.02 -0.02 -50.00% 0.03 NA 0.03 4 319
48.000 126.2.GM4IKC048000 NA NA NA NA NA 0.03 NA 1
49.000 126.2.GM4IKC049000 NA NA NA NA NA 0.03 NA NA
50.000 126.2.GM4IKC050000 0.01 +0.01 NA 0.03 NA 0.03 10 119
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
19.000 126.2.GM4UKC019000 0.03 +0.03 NA 0.03 NA 0.03 40 409
20.000 126.2.GM4UKC020000 0.03 +0.03 NA 0.03 NA 0.03 40 681
21.000 126.2.GM4UKC021000 0.03 unch unch 0.03 NA 0.03 11 581
23.000 126.2.GM4UKC023000 0.01 unch unch 0.01 NA 0.01 8 167
24.000 126.2.GM4UKC024000 0.01 -0.01 -50.00% 0.03 NA 0.03 81 183
25.000 126.2.GM4UKC025000 0.01 -0.01 -50.00% 0.01 NA 0.01 1 511
26.000 126.2.GM4UKC026000 0.03 -0.04 -57.14% 0.01 NA 0.01 507 1,620
26.500 126.2.GM4UKC026500 NA NA NA NA NA 0.03 NA NA
27.000 126.2.GM4UKC027000 0.01 -0.02 -66.67% 0.03 NA 0.03 156 1,126
27.500 126.2.GM4UKC027500 0.02 unch unch 0.03 NA 0.03 10 26
28.000 126.2.GM4UKC028000 0.01 -0.04 -80.00% 0.01 NA 0.01 14 4,587
28.500 126.2.GM4UKC028500 0.01 -0.01 -50.00% 0.01 NA 0.01 26 81
29.000 126.2.GM4UKC029000 0.03 unch unch 0.01 NA 0.01 5 4,529
29.500 126.2.GM4UKC029500 0.05 +0.05 NA 0.02 NA 0.02 35 35
30.000 126.2.GM4UKC030000 0.01 unch unch 0.02 0.010 0.02 201 19,057
30.500 126.2.GM4UKC030500 0.02 -0.03 -60.00% 0.02 0.010 0.02 240 243
31.000 126.2.GM4UKC031000 0.02 -0.01 -33.33% 0.02 0.010 0.02 21 20,734
31.500 126.2.GM4UKC031500 0.02 -0.01 -33.33% 0.04 0.030 0.04 3,660 15,029
32.000 126.2.GM4UKC032000 0.03 unch unch 0.04 0.030 0.04 17 26,345
32.500 126.2.GM4UKC032500 0.05 -0.01 -16.67% 0.05 0.040 0.05 10 1,801
33.000 126.2.GM4UKC033000 0.06 -0.04 -40.00% 0.08 0.070 0.08 216 27,681
33.500 126.2.GM4UKC033500 0.15 -0.09 -37.50% 0.14 0.130 0.14 301 2,349
34.000 126.2.GM4UKC034000 0.36 -0.14 -28.00% 0.29 0.320 0.39 344 28,073
34.500 126.2.GM4UKC034500 0.74 -0.11 -12.94% 0.17 0.690 0.77 211 2,045
35.000 126.2.GM4UKC035000 1.14 -0.23 -16.79% 0.12 1.180 1.22 408 44,448
35.500 126.2.GM4UKC035500 2.34 +0.43 +22.51% 0.11 1.560 1.71 18 321
36.000 126.2.GM4UKC036000 2.17 -0.18 -7.66% 0.11 2.050 2.21 125 15,421
36.500 126.2.GM4UKC036500 2.13 +2.13 NA 0.25 2.530 2.85 255 255
37.000 126.2.GM4UKC037000 3.05 -0.34 -10.03% 0.15 3.050 3.25 83 9,194
37.500 126.2.GM4UKC037500 NA NA NA NA 3.550 3.75 NA NA
38.000 126.2.GM4UKC038000 4.44 +0.02 +0.45% 0.30 4.050 4.4 756 2,793
38.500 126.2.GM4UKC038500 4.50 +4.50 NA 0.15 4.550 4.75 60 60
39.000 126.2.GM4UKC039000 5.35 -0.03 -0.56% 0.15 5.050 5.25 10 2,339
39.500 126.2.GM4UKC039500 NA NA NA NA 5.550 5.75 NA NA
40.000 126.2.GM4UKC040000 6.54 +0.09 +1.40% 0.20 6.050 6.3 23 810
40.500 126.2.GM4UKC040500 NA NA NA NA 6.550 6.75 NA NA
41.000 126.2.GM4UKC041000 7.35 -0.25 -3.29% 0.30 7.050 7.4 8 1,301
41.500 126.2.GM4UKC041500 NA NA NA NA 7.550 8.1 NA NA
42.000 126.2.GM4UKC042000 7.59 +7.59 NA 0.50 8.050 8.6 36 381
43.000 126.2.GM4UKC043000 NA NA NA NA 9.050 9.6 NA 2,224
44.000 126.2.GM4UKC044000 NA NA NA NA 10.000 10.4 NA 6
45.000 126.2.GM4UKC045000 11.10 +11.10 NA 0.50 11.000 11.6 40 4
46.000 126.2.GM4UKC046000 NA NA NA NA 12.000 12.25 NA 11
47.000 126.2.GM4UKC047000 NA NA NA NA 13.000 13.25 NA 3
48.000 126.2.GM4UKC048000 NA NA NA NA 13.900 14.6 NA 10
49.000 126.2.GM4UKC049000 15.75 +15.75 NA 0.15 15.000 15.25 73 9
50.000 126.2.GM4UKC050000 17.10 +1.20 +7.55% 0.15 16.000 16.25 10 43
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 1:32 PM ET