$31.13 +0.35 (1.14%) General Motors Co - NYSE

Oct. 31, 2014 | 09:57 AM
Last Trade: 31.13
Trade Time: Oct 31 09:57 AM Eastern Daylight Time
Change: +0.35 (1.14%)
Prev Close: 30.78
Open: 31.15
Bid: 31.12
Ask: 31.13
Options:

Call Options: GM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.00 GM1431J22 8.30 0.00 8.50 109.0 9.60 132.0 0.0 0
23.00 GM1431J23 7.30 0.00 7.50 1.0 8.65 53.0 0.0 0
24.00 GM1431J24 6.40 0.00 6.65 31.0 7.55 94.0 0.0 0
24.50 GM1431J24.5 5.90 0.00 6.25 31.0 7.05 89.0 0.0 0
25.00 GM1431J25 5.95 0.55 5.65 31.0 6.55 91.0 10.0 10
25.50 GM1431J25.5 4.90 0.00 5.15 31.0 6.05 107.0 0.0 0
26.00 GM1431J26 4.80 0.40 4.75 45.0 5.55 58.0 25.0 25
26.50 GM1431J26.5 3.90 0.00 4.40 198.0 4.70 123.0 0.0 0
27.00 GM1431J27 3.05 -0.35 3.90 99.0 4.40 121.0 5.0 5
27.50 GM1431J27.5 2.71 -0.20 3.45 947.0 3.90 1623.0 20.0 136
28.00 GM1431J28 2.13 -0.29 2.91 308.0 3.50 596.0 5.0 5
28.50 GM1431J28.5 2.15 0.24 2.45 2288.0 2.85 2617.0 6.0 165
29.00 GM1431J29 2.00 0.00 1.96 2744.0 2.40 3828.0 24.0 576
29.50 GM1431J29.5 1.13 0.17 1.43 2240.0 1.82 2695.0 116.0 400
30.00 GM1431J30 0.90 0.00 0.94 2751.0 1.32 3518.0 181.0 1,588
30.50 GM1431J30.5 0.56 0.20 0.44 2768.0 0.68 318.0 51.0 2,260
31.00 GM1431J31 0.20 0.11 0.18 41.0 0.21 25.0 798.0 4,383
31.50 GM1431J31.5 0.03 -0.01 0.02 672.0 0.06 2233.0 91.0 22,218
32.00 GM1431J32 0.01 0.00 0.01 108.0 0.06 664.0 1.0 2,845
32.50 GM1431J32.5 0.01 0.00 0.01 6.0 0.03 247.0 20.0 4,742
33.00 GM1431J33 0.01 -0.01 0.01 75.0 0.01 173.0 2.0 3,263
33.50 GM1431J33.5 0.02 -0.01 0.02 10.0 0.03 982.0 10.0 1,236
34.00 GM1431J34 0.01 0.00 0.01 2.0 0.03 894.0 1.0 797
34.50 GM1431J34.5 0.05 0.03 0.01 45.0 0.03 446.0 5.0 2,504
35.00 GM1431J35 0.01 0.00 0.01 50.0 0.02 474.0 50.0 10,011
35.50 GM1431J35.5 0.15 0.12 0.01 120.0 0.03 465.0 14.0 50
36.00 GM1431J36 0.02 0.00 0.02 1.0 0.02 457.0 1.0 68
36.50 GM1431J36.5 0.01 -0.01 0.01 1.0 0.02 742.0 1.0 180
37.00 GM1431J37 0.03 0.01 0.01 65.0 0.02 748.0 20.0 384
37.50 GM1431J37.5 0.10 0.07 0.01 213.0 0.02 745.0 30.0 30
38.00 GM1431J38 0.06 0.03 0.01 508.0 0.03 837.0 10.0 95
38.50 GM1431J38.5 0.02 0.00 0.01 10.0 0.02 746.0 0.0 0
39.00 GM1431J39 0.02 0.00 0.01 126.0 0.02 759.0 0.0 0
39.50 GM1431J39.5 0.02 0.00 0.01 166.0 0.02 736.0 0.0 0
40.00 GM1431J40 0.02 0.00 0.01 1152.0 0.02 1049.0 0.0 0
40.50 GM1431J40.5 0.02 0.00 0.01 894.0 0.02 1038.0 0.0 0
41.00 GM1431J41 0.02 0.00 0.01 175.0 0.02 1156.0 0.0 0
41.50 GM1431J41.5 0.02 0.00 0.01 143.0 0.02 1023.0 0.0 0
42.00 GM1431J42 0.02 0.00 0.01 40.0 0.02 1137.0 0.0 0

Put Options: GM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.00 GM1431V22 0.02 0.00 0.00 0.0 0.02 546.0 0.0 0
23.00 GM1431V23 0.02 0.00 0.01 363.0 0.02 1084.0 0.0 0
24.00 GM1431V24 0.02 0.00 0.01 1210.0 0.02 765.0 0.0 0
24.50 GM1431V24.5 0.02 0.00 0.00 0.0 0.02 485.0 0.0 0
25.00 GM1431V25 0.01 -0.01 0.02 41.0 0.02 780.0 10.0 71
25.50 GM1431V25.5 0.02 0.00 0.00 0.0 0.02 532.0 0.0 0
26.00 GM1431V26 0.05 0.03 0.02 224.0 0.02 751.0 4.0 558
26.50 GM1431V26.5 0.02 0.00 0.00 0.0 0.02 482.0 0.0 0
27.00 GM1431V27 0.51 0.48 0.01 41.0 0.02 747.0 116.0 67
27.50 GM1431V27.5 0.08 0.05 0.01 46.0 0.03 837.0 400.0 975
28.00 GM1431V28 0.01 -0.02 0.01 61.0 0.03 836.0 170.0 479
28.50 GM1431V28.5 0.03 0.02 0.01 279.0 0.01 261.0 130.0 857
29.00 GM1431V29 0.01 0.00 0.01 1.0 0.01 180.0 201.0 1,774
29.50 GM1431V29.5 0.02 0.00 0.01 97.0 0.03 875.0 130.0 921
30.00 GM1431V30 0.01 -0.01 0.01 6.0 0.03 541.0 10.0 6,897
30.50 GM1431V30.5 0.07 0.00 0.01 20.0 0.07 1664.0 327.0 1,014
31.00 GM1431V31 0.09 -0.22 0.07 55.0 0.09 70.0 62.0 2,256
31.50 GM1431V31.5 0.49 -0.02 0.38 508.0 0.53 1411.0 270.0 1,033
32.00 GM1431V32 0.99 0.03 0.71 2879.0 1.07 2718.0 28.0 725
32.50 GM1431V32.5 1.64 0.18 1.19 2289.0 1.56 2586.0 7.0 115
33.00 GM1431V33 2.72 0.77 1.68 2618.0 2.09 2743.0 22.0 1,856
33.50 GM1431V33.5 3.29 0.84 2.20 2778.0 2.59 2695.0 50.0 134
34.00 GM1431V34 3.51 0.00 2.47 2057.0 3.05 1300.0 17.0 192
34.50 GM1431V34.5 2.23 -1.22 3.00 470.0 3.60 272.0 20.0 51
35.00 GM1431V35 3.95 -0.47 3.55 2270.0 4.05 1001.0 160.0 135
35.50 GM1431V35.5 1.72 -2.73 4.00 208.0 4.60 91.0 3.0 13
36.00 GM1431V36 4.90 -0.05 4.90 35.0 5.10 552.0 120.0 265
36.50 GM1431V36.5 5.35 0.00 4.95 110.0 5.65 119.0 0.0 0
37.00 GM1431V37 7.22 1.37 5.45 110.0 6.15 119.0 50.0 5
37.50 GM1431V37.5 6.35 0.00 5.95 110.0 6.65 119.0 0.0 0
38.00 GM1431V38 6.95 0.00 6.45 37.0 7.10 58.0 0.0 0
38.50 GM1431V38.5 7.30 0.00 6.95 26.0 7.65 60.0 0.0 0
39.00 GM1431V39 7.60 0.00 7.40 29.0 8.10 253.0 0.0 0
39.50 GM1431V39.5 8.10 0.00 7.90 37.0 8.60 253.0 0.0 0
40.00 GM1431V40 8.60 0.00 8.35 110.0 9.50 186.0 0.0 0
40.50 GM1431V40.5 9.10 0.00 8.85 98.0 9.75 58.0 0.0 0
41.00 GM1431V41 9.60 0.00 9.35 3.0 10.45 21.0 0.0 0
41.50 GM1431V41.5 10.10 0.00 9.85 3.0 10.95 21.0 0.0 0
42.00 GM1431V42 10.60 0.00 10.35 3.0 11.45 21.0 0.0 0