37.76 Up +0.33 +0.88%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
JULY 25, 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.GM4GPC027000 NA NA NA NA 10.450 11 NA NA
28.000 126.2.GM4GPC028000 9.25 +9.25 NA 0.24 9.500 10 88 88
29.000 126.2.GM4GPC029000 8.50 +8.50 NA 0.24 8.450 9 20 20
29.500 126.2.GM4GPC029500 NA NA NA NA 8.000 8.5 NA NA
30.000 126.2.GM4GPC030000 NA NA NA NA 7.500 8 NA NA
30.500 126.2.GM4GPC030500 NA NA NA NA 7.000 7.5 NA NA
31.000 126.2.GM4GPC031000 NA NA NA NA 6.450 7 NA NA
31.500 126.2.GM4GPC031500 NA NA NA NA 5.950 6.5 NA NA
32.000 126.2.GM4GPC032000 NA NA NA NA 5.450 6 NA NA
32.500 126.2.GM4GPC032500 5.25 +1.45 +38.16% 0.24 5.000 5.5 20 11
33.000 126.2.GM4GPC033000 NA NA NA NA 4.450 5 NA NA
33.500 126.2.GM4GPC033500 4.05 -0.55 -11.96% 0.24 3.950 4.5 10 80
34.000 126.2.GM4GPC034000 3.00 +0.45 +17.65% 0.39 3.500 4.15 20 32
34.500 126.2.GM4GPC034500 2.26 -0.08 -3.42% 0.29 3.000 3.55 10 24
35.000 126.2.GM4GPC035000 2.88 +0.49 +20.50% 0.29 2.610 3.05 158 532
35.500 126.2.GM4GPC035500 2.39 +0.54 +29.19% 0.22 2.180 2.48 47 241
36.000 126.2.GM4GPC036000 1.88 +0.30 +18.99% 0.25 1.820 2.01 20 1,434
36.500 126.2.GM4GPC036500 1.53 +0.24 +18.60% 0.20 1.390 1.46 10 2,840
37.000 126.2.GM4GPC037000 1.10 +0.30 +37.50% 0.31 1.020 1.07 2,292 5,405
37.500 126.2.GM4GPC037500 0.71 +0.21 +42.00% 0.45 0.680 0.71 901 8,369
38.000 126.2.GM4GPC038000 0.45 +0.16 +55.17% 0.45 0.420 0.45 7,316 11,873
38.500 126.2.GM4GPC038500 0.27 +0.10 +58.82% 0.26 0.240 0.26 322 1,582
39.000 126.2.GM4GPC039000 0.10 unch unch 0.16 0.130 0.16 2,024 882
39.500 126.2.GM4GPC039500 0.08 -0.02 -20.00% 0.1 0.070 0.1 110 3,091
40.000 126.2.GM4GPC040000 0.02 -0.02 -50.00% 0.06 0.040 0.06 2,566 7,457
40.500 126.2.GM4GPC040500 0.04 -0.06 -60.00% 0.07 NA 0.07 10 515
41.000 126.2.GM4GPC041000 0.02 -0.09 -81.82% 0.07 NA 0.07 1 6
41.500 126.2.GM4GPC041500 NA NA NA NA NA 0.08 NA NA
42.000 126.2.GM4GPC042000 0.05 +0.05 NA 0.08 NA 0.08 10 10
42.500 126.2.GM4GPC042500 NA NA NA NA NA 0.05 NA NA
43.000 126.2.GM4GPC043000 NA NA NA NA NA 0.04 NA NA
43.500 126.2.GM4GPC043500 NA NA NA NA NA 0.03 NA NA
44.000 126.2.GM4GPC044000 NA NA NA NA NA 0.03 NA NA
44.500 126.2.GM4GPC044500 NA NA NA NA NA 0.03 NA NA
45.000 126.2.GM4GPC045000 NA NA NA NA NA 0.03 NA NA
45.500 126.2.GM4GPC045500 NA NA NA NA NA 0.03 NA NA
46.000 126.2.GM4GPC046000 NA NA NA NA NA 0.03 NA NA
46.500 126.2.GM4GPC046500 NA NA NA NA NA 0.03 NA NA
47.000 126.2.GM4GPC047000 NA NA NA NA NA 0.03 NA NA
47.500 126.2.GM4GPC047500 NA NA NA NA NA 0.03 NA NA
48.000 126.2.GM4GPC048000 NA NA NA NA NA 0.03 NA NA
48.500 126.2.GM4GPC048500 NA NA NA NA NA 0.03 NA NA
49.000 126.2.GM4GPC049000 NA NA NA NA NA 0.03 NA NA
JULY 25, 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.GM4SPC027000 0.01 unch unch 0.03 NA 0.03 46 115
28.000 126.2.GM4SPC028000 0.04 unch unch 0.03 NA 0.03 20 31
29.000 126.2.GM4SPC029000 0.03 +0.03 NA 0.03 NA 0.03 20 20
29.500 126.2.GM4SPC029500 0.02 +0.02 NA 0.03 NA 0.03 20 20
30.000 126.2.GM4SPC030000 0.03 unch unch 0.03 NA 0.03 5 102
30.500 126.2.GM4SPC030500 0.02 unch unch 0.02 NA 0.02 20 370
31.000 126.2.GM4SPC031000 0.07 +0.07 NA 0.03 NA 0.03 16 26
31.500 126.2.GM4SPC031500 0.03 -0.05 -62.50% 0.03 NA 0.03 19 89
32.000 126.2.GM4SPC032000 0.03 -0.17 -85.00% 0.04 NA 0.04 2 3
32.500 126.2.GM4SPC032500 0.08 +0.04 +100.00% 0.05 NA 0.05 260 2,455
33.000 126.2.GM4SPC033000 0.02 -0.03 -60.00% 0.05 NA 0.05 9 245
33.500 126.2.GM4SPC033500 0.04 -0.03 -42.86% 0.05 NA 0.05 816 4,651
34.000 126.2.GM4SPC034000 0.05 -0.02 -28.57% 0.05 0.030 0.05 250 5,209
34.500 126.2.GM4SPC034500 0.05 -0.04 -44.44% 0.08 0.040 0.08 5,586 17,135
35.000 126.2.GM4SPC035000 0.11 -0.03 -21.43% 0.09 0.060 0.09 1,268 321
35.500 126.2.GM4SPC035500 0.09 -0.06 -40.00% 0.1 0.080 0.1 9 974
36.000 126.2.GM4SPC036000 0.12 -0.06 -33.33% 0.15 0.110 0.15 2,166 1,807
36.500 126.2.GM4SPC036500 0.16 -0.12 -42.86% 0.2 0.180 0.2 497 4,609
37.000 126.2.GM4SPC037000 0.27 -0.11 -28.95% 0.3 0.270 0.3 262 3,865
37.500 126.2.GM4SPC037500 0.42 -0.16 -27.59% 0.45 0.420 0.45 1,962 9,455
38.000 126.2.GM4SPC038000 0.68 -0.35 -33.98% 0.47 0.650 0.71 63 5,659
38.500 126.2.GM4SPC038500 1.02 -0.48 -32.00% 0.30 0.980 1.04 10 881
39.000 126.2.GM4SPC039000 1.36 +0.01 +0.74% 0.23 1.320 1.47 3 29
39.500 126.2.GM4SPC039500 1.77 -0.04 -2.21% 0.33 1.710 2.07 13 39
40.000 126.2.GM4SPC040000 2.13 +2.13 NA 0.38 2.160 2.62 3 3
40.500 126.2.GM4SPC040500 3.35 +0.10 +3.08% 0.36 2.560 3.1 136 95
41.000 126.2.GM4SPC041000 NA NA NA NA 3.000 3.65 NA NA
41.500 126.2.GM4SPC041500 NA NA NA NA 3.500 4.15 NA NA
42.000 126.2.GM4SPC042000 NA NA NA NA 4.000 4.6 NA NA
42.500 126.2.GM4SPC042500 NA NA NA NA 4.500 5.05 NA NA
43.000 126.2.GM4SPC043000 NA NA NA NA 5.050 5.5 NA NA
43.500 126.2.GM4SPC043500 NA NA NA NA 5.550 6 NA NA
44.000 126.2.GM4SPC044000 NA NA NA NA 6.050 6.5 NA NA
44.500 126.2.GM4SPC044500 NA NA NA NA 6.550 7 NA NA
45.000 126.2.GM4SPC045000 NA NA NA NA 7.050 7.5 NA NA
45.500 126.2.GM4SPC045500 NA NA NA NA 7.550 8 NA NA
46.000 126.2.GM4SPC046000 NA NA NA NA 8.050 8.5 NA NA
46.500 126.2.GM4SPC046500 NA NA NA NA 8.550 9 NA NA
47.000 126.2.GM4SPC047000 NA NA NA NA 9.050 9.5 NA NA
47.500 126.2.GM4SPC047500 NA NA NA NA 9.550 10 NA NA
48.000 126.2.GM4SPC048000 NA NA NA NA 10.050 10.5 NA NA
48.500 126.2.GM4SPC048500 NA NA NA NA 10.550 11 NA NA
49.000 126.2.GM4SPC049000 NA NA NA NA 11.050 11.5 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 8:08 PM ET