$30.78 +0.06 (0.20%) General Motors Co - NYSE

Oct. 30, 2014 | 04:00 PM
Last Trade: 30.78
Trade Time: Oct 30 04:00 PM Eastern Daylight Time
Change: +0.06 (0.20%)
Prev Close: 30.72
Open: 30.57
Bid: 30.76
Ask: 30.77
Options:

Call Options: GM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.00 GM1431J22 8.15 0.00 8.30 280.0 9.40 280.0 0.0 0
23.00 GM1431J23 7.15 0.00 7.30 280.0 8.40 280.0 0.0 0
24.00 GM1431J24 6.15 0.00 6.40 280.0 7.20 280.0 0.0 0
24.50 GM1431J24.5 5.65 0.00 5.90 280.0 6.60 280.0 0.0 0
25.00 GM1431J25 5.95 0.70 5.40 280.0 6.05 280.0 10.0 10
25.50 GM1431J25.5 4.65 0.00 4.90 280.0 5.60 280.0 0.0 0
26.00 GM1431J26 4.80 0.65 4.40 280.0 5.20 280.0 25.0 25
26.50 GM1431J26.5 3.65 0.00 3.90 280.0 4.60 280.0 0.0 0
27.00 GM1431J27 3.05 -0.15 3.40 384.0 4.10 307.0 5.0 5
27.50 GM1431J27.5 2.71 -0.12 2.91 2647.0 3.55 2471.0 20.0 136
28.00 GM1431J28 2.13 -0.17 2.42 1099.0 3.05 951.0 5.0 5
28.50 GM1431J28.5 2.15 0.32 1.91 2638.0 2.55 2487.0 6.0 165
29.00 GM1431J29 2.00 0.67 1.63 2196.0 2.02 2495.0 24.0 576
29.50 GM1431J29.5 1.13 0.00 0.96 2448.0 1.55 2511.0 116.0 400
30.00 GM1431J30 0.90 0.35 0.66 2418.0 1.01 2352.0 181.0 1,591
30.50 GM1431J30.5 0.36 -0.04 0.31 2017.0 0.37 417.0 782.0 1,842
31.00 GM1431J31 0.09 -0.05 0.07 30.0 0.09 183.0 1754.0 4,243
31.50 GM1431J31.5 0.04 -0.02 0.01 115.0 0.06 2175.0 67.0 22,218
32.00 GM1431J32 0.01 -0.02 0.01 13.0 0.03 590.0 62.0 2,907
32.50 GM1431J32.5 0.01 -0.03 0.01 11.0 0.02 267.0 10.0 4,742
33.00 GM1431J33 0.01 0.00 0.01 75.0 0.02 320.0 2.0 3,263
33.50 GM1431J33.5 0.02 -0.02 0.02 10.0 0.03 1152.0 10.0 1,236
34.00 GM1431J34 0.01 0.00 0.01 259.0 0.03 1197.0 1.0 798
34.50 GM1431J34.5 0.05 0.02 0.01 45.0 0.02 536.0 5.0 2,504
35.00 GM1431J35 0.01 0.00 0.01 50.0 0.01 340.0 50.0 10,011
35.50 GM1431J35.5 0.15 0.12 0.01 120.0 0.03 1009.0 14.0 50
36.00 GM1431J36 0.02 0.00 0.02 1.0 0.02 898.0 1.0 68
36.50 GM1431J36.5 0.01 -0.02 0.01 1.0 0.02 880.0 1.0 180
37.00 GM1431J37 0.03 0.01 0.01 65.0 0.02 908.0 20.0 384
37.50 GM1431J37.5 0.10 0.07 0.01 213.0 0.03 1042.0 30.0 30
38.00 GM1431J38 0.06 0.03 0.01 508.0 0.03 1086.0 10.0 95
38.50 GM1431J38.5 0.02 0.00 0.01 10.0 0.02 908.0 0.0 0
39.00 GM1431J39 0.02 0.00 0.01 126.0 0.02 372.0 0.0 0
39.50 GM1431J39.5 0.02 0.00 0.01 166.0 0.02 387.0 0.0 0
40.00 GM1431J40 0.02 0.00 0.01 1152.0 0.02 512.0 0.0 0
40.50 GM1431J40.5 0.02 0.00 0.01 894.0 0.02 471.0 0.0 0
41.00 GM1431J41 0.02 0.00 0.01 175.0 0.02 366.0 0.0 0
41.50 GM1431J41.5 0.02 0.00 0.01 143.0 0.02 373.0 0.0 0
42.00 GM1431J42 0.02 0.00 0.01 40.0 0.02 390.0 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 0.02 327.0 0.0 0
23.00 GM1431V23 0.02 0.00 0.01 363.0 0.02 399.0 0.0 0
24.00 GM1431V24 0.02 0.00 0.01 1210.0 0.02 632.0 0.0 0
24.50 GM1431V24.5 0.02 0.00 0.00 0.0 0.02 381.0 0.0 0
25.00 GM1431V25 0.01 -0.01 0.02 41.0 0.02 615.0 10.0 71
25.50 GM1431V25.5 0.03 0.00 0.00 0.0 0.02 392.0 0.0 0
26.00 GM1431V26 0.05 0.02 0.02 224.0 0.02 629.0 4.0 558
26.50 GM1431V26.5 0.03 0.00 0.00 0.0 0.02 395.0 0.0 0
27.00 GM1431V27 0.51 0.48 0.01 41.0 0.03 691.0 116.0 67
27.50 GM1431V27.5 0.08 0.05 0.01 46.0 0.03 970.0 400.0 975
28.00 GM1431V28 0.01 -0.03 0.01 61.0 0.03 935.0 170.0 479
28.50 GM1431V28.5 0.03 -0.01 0.01 279.0 0.01 214.0 130.0 857
29.00 GM1431V29 0.01 0.00 0.01 1.0 0.01 85.0 201.0 1,774
29.50 GM1431V29.5 0.02 0.00 0.01 97.0 0.01 80.0 130.0 791
30.00 GM1431V30 0.02 -0.05 0.01 60.0 0.02 209.0 62.0 6,928
30.50 GM1431V30.5 0.07 -0.09 0.07 5.0 0.08 65.0 327.0 908
31.00 GM1431V31 0.31 -0.21 0.30 347.0 0.34 50.0 298.0 2,199
31.50 GM1431V31.5 0.99 0.00 0.51 2632.0 0.80 1692.0 211.0 1,033
32.00 GM1431V32 1.36 0.25 0.96 2611.0 1.36 2249.0 362.0 725
32.50 GM1431V32.5 1.64 0.06 1.46 2531.0 2.09 2459.0 7.0 115
33.00 GM1431V33 2.72 0.66 1.95 2421.0 2.59 2458.0 22.0 1,856
33.50 GM1431V33.5 3.29 0.73 2.45 2456.0 3.10 2448.0 50.0 143
34.00 GM1431V34 3.51 0.46 2.95 2158.0 3.55 2480.0 17.0 204
34.50 GM1431V34.5 2.23 -1.32 3.45 285.0 3.80 140.0 20.0 51
35.00 GM1431V35 4.42 0.42 3.95 768.0 4.30 587.0 2.0 135
35.50 GM1431V35.5 1.72 -2.83 4.45 280.0 5.10 280.0 3.0 13
36.00 GM1431V36 5.03 0.00 4.95 770.0 5.60 939.0 8.0 265
36.50 GM1431V36.5 5.55 0.00 5.35 79.0 5.80 65.0 0.0 0
37.00 GM1431V37 7.22 1.17 5.85 280.0 6.60 280.0 50.0 5
37.50 GM1431V37.5 6.55 0.00 6.35 76.0 7.10 82.0 0.0 0
38.00 GM1431V38 7.05 0.00 6.95 90.0 7.30 65.0 0.0 0
38.50 GM1431V38.5 7.50 0.00 7.30 88.0 8.10 68.0 0.0 0
39.00 GM1431V39 8.05 0.00 7.60 280.0 8.70 40.0 0.0 0
39.50 GM1431V39.5 8.30 0.00 8.10 89.0 9.20 89.0 0.0 0
40.00 GM1431V40 8.80 0.00 8.60 89.0 9.70 89.0 0.0 0
40.50 GM1431V40.5 9.50 0.00 9.10 280.0 10.30 40.0 0.0 0
41.00 GM1431V41 10.05 0.00 9.60 280.0 10.80 280.0 0.0 0
41.50 GM1431V41.5 10.30 0.00 10.10 280.0 11.30 40.0 0.0 0
42.00 GM1431V42 10.80 0.00 10.60 280.0 11.80 40.0 0.0 0