33.98 Up +0.01 +0.03%
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 8.550 10.25 NA NA
25.000 126.2.GM4DPC025000 NA NA NA NA 8.700 9.15 NA NA
26.000 126.2.GM4DPC026000 NA NA NA NA 7.700 8.2 NA NA
26.500 126.2.GM4DPC026500 NA NA NA NA 7.300 7.65 NA NA
27.000 126.2.GM4DPC027000 NA NA NA NA 6.700 7.2 NA NA
27.500 126.2.GM4DPC027500 NA NA NA NA 6.300 6.65 NA NA
28.000 126.2.GM4DPC028000 NA NA NA NA 5.700 6.2 NA NA
28.500 126.2.GM4DPC028500 NA NA NA NA 5.300 5.65 NA NA
29.000 126.2.GM4DPC029000 NA NA NA NA 4.800 5.15 NA NA
29.500 126.2.GM4DPC029500 NA NA NA NA 4.300 4.65 NA NA
30.000 126.2.GM4DPC030000 2.30 -1.80 -43.90% 0.17 3.800 4.15 78 71
30.500 126.2.GM4DPC030500 NA NA NA NA 3.350 3.65 NA NA
31.000 126.2.GM4DPC031000 3.03 +0.15 +5.21% 0.17 3.000 3.15 135 1,072
31.500 126.2.GM4DPC031500 NA NA NA NA 2.470 2.68 NA NA
32.000 126.2.GM4DPC032000 2.00 +0.33 +19.76% 0.24 2.010 2.22 40 580
32.500 126.2.GM4DPC032500 1.69 -0.03 -1.74% 0.22 1.660 1.7 60 1,520
33.000 126.2.GM4DPC033000 1.28 +0.03 +2.40% 0.31 1.250 1.29 82 3,219
33.500 126.2.GM4DPC033500 0.91 -0.04 -4.21% 0.45 0.900 0.93 307 4,502
34.000 126.2.GM4DPC034000 0.63 -0.04 -5.97% 0.63 0.610 0.63 4,945 3,463
34.500 126.2.GM4DPC034500 0.41 -0.05 -10.87% 0.4 0.380 0.4 1,881 4,454
35.000 126.2.GM4DPC035000 0.26 -0.05 -16.13% 0.25 0.240 0.25 1,067 5,246
35.500 126.2.GM4DPC035500 0.17 -0.02 -10.53% 0.15 0.140 0.15 563 2,109
36.000 126.2.GM4DPC036000 0.10 -0.01 -9.09% 0.09 0.070 0.09 213 4,662
36.500 126.2.GM4DPC036500 0.07 +0.04 +133.33% 0.08 0.030 0.08 11 1,197
37.000 126.2.GM4DPC037000 0.05 -0.04 -44.44% 0.05 0.010 0.05 500 2,073
37.500 126.2.GM4DPC037500 0.04 -0.03 -42.86% 0.07 NA 0.07 2 287
38.000 126.2.GM4DPC038000 0.09 -0.01 -10.00% 0.06 NA 0.06 2 1,564
38.500 126.2.GM4DPC038500 0.02 -0.15 -88.24% 0.05 NA 0.05 20 60
39.000 126.2.GM4DPC039000 0.01 -0.05 -83.33% 0.05 NA 0.05 72 346
39.500 126.2.GM4DPC039500 0.08 -0.02 -20.00% 0.05 NA 0.05 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% 0.04 NA 0.04 20 76
41.000 126.2.GM4DPC041000 0.32 +0.32 NA 0.04 NA 0.04 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 0.03 NA 0.03 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 0.04 NA 0.04 12 41
27.500 126.2.GM4PPC027500 NA NA NA NA NA 0.05 NA NA
28.000 126.2.GM4PPC028000 0.06 -0.03 -33.33% 0.05 NA 0.05 8 1,096
28.500 126.2.GM4PPC028500 NA NA NA NA NA 0.07 NA NA
29.000 126.2.GM4PPC029000 0.03 -0.06 -66.67% 0.08 0.010 0.08 2 2,030
29.500 126.2.GM4PPC029500 NA NA NA NA 0.030 0.07 NA NA
30.000 126.2.GM4PPC030000 0.08 unch unch 0.06 0.030 0.06 6 1,403
30.500 126.2.GM4PPC030500 0.06 +0.06 NA 0.09 0.050 0.09 60 NA
31.000 126.2.GM4PPC031000 0.12 -0.10 -45.45% 0.11 0.050 0.11 900 5,064
31.500 126.2.GM4PPC031500 0.11 +0.11 NA 0.11 0.090 0.11 428 NA
32.000 126.2.GM4PPC032000 0.13 -0.06 -31.58% 0.15 0.130 0.15 865 1,033
32.500 126.2.GM4PPC032500 0.22 -0.03 -12.00% 0.21 0.190 0.21 246 2,281
33.000 126.2.GM4PPC033000 0.27 -0.12 -30.77% 0.3 0.280 0.3 470 2,590
33.500 126.2.GM4PPC033500 0.43 -0.08 -15.69% 0.44 0.420 0.44 1,996 2,832
34.000 126.2.GM4PPC034000 0.62 -0.11 -15.07% 0.62 0.620 0.64 2,830 3,936
34.500 126.2.GM4PPC034500 0.91 -0.12 -11.65% 0.41 0.910 0.93 43 664
35.000 126.2.GM4PPC035000 1.25 -0.31 -19.87% 0.26 1.220 1.28 100 2,056
35.500 126.2.GM4PPC035500 1.95 -1.20 -38.10% 0.28 1.580 1.8 29 149
36.000 126.2.GM4PPC036000 2.11 -0.19 -8.26% 0.18 2.030 2.2 100 381
36.500 126.2.GM4PPC036500 3.30 +1.24 +60.19% 0.25 2.460 2.77 300 1,201
37.000 126.2.GM4PPC037000 3.05 +0.58 +23.48% 0.18 2.990 3.2 100 108
37.500 126.2.GM4PPC037500 NA NA NA NA 3.400 3.75 NA NA
38.000 126.2.GM4PPC038000 4.25 +1.16 +37.54% 0.23 3.900 4.25 9 5
38.500 126.2.GM4PPC038500 NA NA NA NA 4.350 4.75 NA NA
39.000 126.2.GM4PPC039000 4.45 +0.30 +7.23% 0.23 4.900 5.25 2 42
39.500 126.2.GM4PPC039500 5.81 +5.81 NA 0.48 5.300 6 5 5
40.000 126.2.GM4PPC040000 6.85 +1.10 +19.13% 0.28 5.800 6.3 1 1
40.500 126.2.GM4PPC040500 4.30 +4.30 NA 0.28 6.300 6.8 14 14
41.000 126.2.GM4PPC041000 6.50 +0.15 +2.36% 0.28 6.800 7.3 1 7
41.500 126.2.GM4PPC041500 NA NA NA NA 7.300 7.8 NA NA
42.000 126.2.GM4PPC042000 NA NA NA NA 7.800 8.3 NA NA
42.500 126.2.GM4PPC042500 NA NA NA NA 8.300 8.8 NA NA
43.000 126.2.GM4PPC043000 NA NA NA NA 8.800 9.3 NA NA
43.500 126.2.GM4PPC043500 NA NA NA NA 9.300 9.8 NA NA
44.000 126.2.GM4PPC044000 NA NA NA NA 8.350 11.55 NA NA
45.000 126.2.GM4PPC045000 NA NA NA NA 10.650 12.5 NA NA
46.000 126.2.GM4PPC046000 NA NA NA NA 11.800 12.3 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 3:12 AM ET