$31.57 +0.26 (0.83%) General Motors Co - NYSE

Oct. 23, 2014 | 09:43 AM
Last Trade: 31.57
Trade Time: Oct 23 09:43 AM Eastern Daylight Time
Change: +0.26 (0.83%)
Prev Close: 31.31
Open: 31.95
Bid: 31.57
Ask: 31.58
Options:

Call Options: GM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 GM1424J21 9.85 0.00 10.30 11.0 11.55 11.0 0.0 0
22.00 GM1424J22 8.85 0.00 9.45 235.0 10.25 267.0 0.0 0
22.50 GM1424J22.5 8.35 0.00 8.95 281.0 9.70 318.0 0.0 0
23.00 GM1424J23 7.85 0.00 8.45 72.0 9.20 54.0 0.0 0
23.00 GM1431J23 7.75 0.00 8.45 754.0 9.35 1324.0 0.0 0
23.50 GM1424J23.5 7.40 0.00 7.95 72.0 8.70 54.0 0.0 0
24.00 GM1424J24 6.90 0.00 7.45 266.0 8.20 318.0 0.0 0
24.00 GM1431J24 5.80 0.00 7.45 1160.0 8.35 835.0 0.0 0
24.50 GM1424J24.5 6.20 -0.20 6.95 473.0 7.70 348.0 25.0 25
25.00 GM1424J25 5.90 0.00 6.45 1232.0 7.25 377.0 0.0 0
25.00 GM1431J25 5.75 0.00 6.40 11.0 7.40 11.0 0.0 0
25.50 GM1424J25.5 5.40 0.00 5.95 665.0 6.75 392.0 0.0 0
26.00 GM1424J26 4.60 -0.30 5.45 3282.0 6.25 3397.0 2.0 148
26.00 GM1431J26 4.80 0.00 5.45 11.0 6.45 11.0 25.0 25
26.50 GM1424J26.5 4.40 0.00 5.00 483.0 5.75 1645.0 0.0 10
27.00 GM1424J27 3.80 -0.15 4.50 303.0 5.30 1804.0 21.0 69
27.00 GM1431J27 3.05 -0.75 4.55 615.0 5.30 2101.0 5.0 5
27.50 GM1424J27.5 3.45 0.00 4.00 282.0 4.80 1644.0 0.0 0
27.50 GM1431J27.5 2.71 -0.64 4.05 162.0 4.80 2185.0 20.0 136
28.00 GM1424J28 2.80 0.00 3.55 135.0 3.85 2689.0 30.0 239
28.00 GM1431J28 2.66 -0.21 3.55 280.0 4.00 1248.0 5.0 5
28.50 GM1424J28.5 2.20 -0.60 3.00 3198.0 3.35 3625.0 25.0 277
28.50 GM1431J28.5 2.15 -0.51 3.05 318.0 3.50 2248.0 6.0 165
29.00 GM1424J29 2.40 0.00 2.53 332.0 2.84 1770.0 112.0 766
29.00 GM1431J29 2.57 0.00 2.60 316.0 2.96 2169.0 43.0 545
29.50 GM1424J29.5 1.70 -0.06 2.06 129.0 2.34 1438.0 12.0 660
29.50 GM1431J29.5 1.25 -0.71 2.19 24.0 2.64 178.0 42.0 409
30.00 GM1424J30 1.38 0.00 1.56 202.0 1.98 2401.0 74.0 18,484
30.00 GM1431J30 2.01 0.51 1.70 99.0 1.97 2017.0 15.0 1,057
30.50 GM1424J30.5 1.34 0.25 1.09 448.0 1.33 2486.0 54.0 2,929
30.50 GM1431J30.5 1.36 0.09 1.24 45.0 1.47 1787.0 2.0 681
31.00 GM1424J31 0.82 0.01 0.74 67.0 0.86 3.0 296.0 6,273
31.00 GM1431J31 1.01 0.07 0.94 231.0 1.05 1.0 2.0 1,473
31.50 GM1424J31.5 0.49 -0.07 0.40 56.0 0.48 862.0 181.0 5,555
31.50 GM1431J31.5 0.80 0.11 0.58 621.0 0.66 33.0 23.0 33,712
32.00 GM1424J32 0.18 -0.20 0.15 26.0 0.22 109.0 352.0 3,598
32.00 GM1431J32 0.50 0.00 0.37 2.0 0.43 6.0 511.0 2,806
32.50 GM1424J32.5 0.14 -0.10 0.05 30.0 0.09 75.0 13.0 2,315
32.50 GM1431J32.5 0.27 -0.05 0.21 971.0 0.28 1013.0 15.0 10,832
33.00 GM1424J33 0.04 -0.10 0.02 271.0 0.06 690.0 110.0 1,749
33.00 GM1431J33 0.20 0.00 0.13 281.0 0.27 3503.0 1.0 3,246
33.50 GM1424J33.5 0.08 -0.01 0.01 106.0 0.04 10.0 1.0 1,208
33.50 GM1431J33.5 0.07 0.00 0.04 3266.0 0.25 3186.0 10.0 1,256
34.00 GM1424J34 0.07 0.00 0.01 912.0 0.03 100.0 65.0 2,108
34.00 GM1431J34 0.06 0.00 0.06 10.0 0.14 1585.0 10.0 715
34.50 GM1424J34.5 0.03 0.00 0.01 817.0 0.11 21.0 3.0 524
34.50 GM1431J34.5 0.05 0.04 0.01 626.0 0.14 2028.0 5.0 2,504
35.00 GM1424J35 0.05 0.00 0.04 924.0 0.11 19.0 1000.0 1,343
35.00 GM1431J35 0.05 0.00 0.01 391.0 0.10 2011.0 2.0 10,062
35.50 GM1424J35.5 0.01 -0.03 0.01 22.0 0.05 1337.0 22.0 674
35.50 GM1431J35.5 0.15 0.07 0.01 120.0 0.08 1386.0 14.0 50
36.00 GM1424J36 0.04 0.01 0.01 2059.0 0.01 142.0 36.0 138
36.00 GM1431J36 0.02 -0.04 0.02 1.0 0.08 21.0 1.0 68
36.50 GM1424J36.5 0.12 0.09 0.01 20.0 0.01 100.0 40.0 65
36.50 GM1431J36.5 0.06 -0.02 0.01 1.0 0.07 1935.0 6.0 181
37.00 GM1424J37 0.11 0.08 0.01 10.0 0.01 100.0 10.0 63
37.00 GM1431J37 0.03 -0.03 0.01 65.0 0.05 1.0 20.0 384
37.50 GM1424J37.5 0.04 0.01 0.01 147.0 0.01 208.0 30.0 70
37.50 GM1431J37.5 0.10 0.03 0.01 213.0 0.09 19.0 30.0 30
38.00 GM1424J38 0.15 0.13 0.01 41.0 0.01 100.0 11.0 26
38.00 GM1431J38 0.06 0.03 0.01 508.0 0.05 1.0 10.0 95
38.50 GM1424J38.5 0.12 0.10 0.02 299.0 0.01 100.0 40.0 40
38.50 GM1431J38.5 0.03 0.00 0.01 10.0 0.03 1.0 0.0 0
39.00 GM1424J39 0.10 0.08 0.01 928.0 0.01 100.0 11.0 11
39.00 GM1431J39 0.03 0.00 0.01 126.0 0.03 1.0 0.0 0
39.50 GM1424J39.5 0.02 0.00 0.01 173.0 0.01 100.0 0.0 0
39.50 GM1431J39.5 0.03 0.00 0.01 166.0 0.03 1.0 0.0 0
40.00 GM1424J40 0.02 0.00 0.01 140.0 0.01 100.0 0.0 0
40.00 GM1431J40 0.03 0.00 0.01 1152.0 0.04 19.0 0.0 0
40.50 GM1424J40.5 0.02 0.00 0.01 286.0 0.01 100.0 0.0 0
40.50 GM1431J40.5 0.03 0.00 0.01 894.0 0.03 19.0 0.0 0
41.00 GM1424J41 0.02 0.00 0.01 194.0 0.02 1.0 0.0 0
41.00 GM1431J41 0.03 0.00 0.01 175.0 0.03 19.0 0.0 0
41.50 GM1424J41.5 0.02 0.00 0.01 137.0 0.02 1.0 0.0 0
41.50 GM1431J41.5 0.03 0.00 0.01 143.0 0.03 19.0 0.0 0
42.00 GM1424J42 0.02 0.00 0.01 20.0 0.02 1.0 0.0 0
42.00 GM1431J42 0.03 0.00 0.01 40.0 0.03 19.0 0.0 0
42.50 GM1424J42.5 0.02 0.00 0.01 20.0 0.02 1.0 0.0 0
43.00 GM1424J43 0.02 0.00 0.01 64.0 0.02 1.0 0.0 0
43.50 GM1424J43.5 0.02 0.00 0.01 102.0 0.02 1.0 0.0 0
44.00 GM1424J44 0.02 0.00 0.01 123.0 0.02 1.0 0.0 0

Put Options: GM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 GM1424V21 0.01 -0.01 0.00 0.0 0.02 1.0 1.0 1
22.00 GM1424V22 0.02 0.01 0.01 20.0 0.02 1.0 20.0 247
22.50 GM1424V22.5 0.02 0.00 0.01 175.0 0.02 1.0 0.0 0
23.00 GM1424V23 0.02 0.00 0.01 457.0 0.02 1.0 0.0 0
23.00 GM1431V23 0.03 0.00 0.01 363.0 0.03 19.0 0.0 0
23.50 GM1424V23.5 0.02 0.00 0.01 52.0 0.01 100.0 0.0 0
24.00 GM1424V24 0.01 0.00 0.01 158.0 0.01 100.0 0.0 0
24.00 GM1431V24 0.03 0.00 0.01 1210.0 0.03 1.0 0.0 0
24.50 GM1424V24.5 0.02 0.00 0.01 158.0 0.01 208.0 0.0 0
25.00 GM1424V25 0.01 -0.01 0.01 328.0 0.01 214.0 20.0 20
25.00 GM1431V25 0.12 0.10 0.02 41.0 0.02 20.0 5.0 61
25.50 GM1424V25.5 0.03 0.00 0.01 24.0 0.01 218.0 0.0 0
26.00 GM1424V26 0.02 -0.01 0.01 114.0 0.01 223.0 1.0 316
26.00 GM1431V26 0.05 0.03 0.02 224.0 0.15 1.0 4.0 558
26.50 GM1424V26.5 0.03 0.00 0.01 423.0 0.01 100.0 0.0 0
27.00 GM1424V27 0.01 0.00 0.01 40.0 0.01 200.0 20.0 89
27.00 GM1431V27 0.51 0.48 0.03 1068.0 0.21 3270.0 116.0 73
27.50 GM1424V27.5 0.03 0.00 0.01 119.0 0.01 100.0 51.0 98
27.50 GM1431V27.5 0.08 0.05 0.03 941.0 0.25 11.0 400.0 1,134
28.00 GM1424V28 0.05 0.04 0.01 152.0 0.01 100.0 40.0 456
28.00 GM1431V28 0.14 0.09 0.05 1219.0 0.25 11.0 8.0 444
28.50 GM1424V28.5 0.06 0.05 0.01 825.0 0.01 30.0 132.0 568
28.50 GM1431V28.5 0.16 0.00 0.01 1518.0 0.23 2351.0 220.0 847
29.00 GM1424V29 0.02 -0.07 0.01 30.0 0.05 1376.0 1.0 1,760
29.00 GM1431V29 0.21 0.00 0.01 2848.0 0.12 1767.0 13.0 697
29.50 GM1424V29.5 0.15 0.00 0.01 220.0 0.06 1242.0 472.0 1,477
29.50 GM1431V29.5 0.08 -0.12 0.01 2966.0 0.24 2867.0 20.0 573
30.00 GM1424V30 0.03 -0.15 0.01 1247.0 0.05 56.0 189.0 5,415
30.00 GM1431V30 0.19 -0.14 0.06 2853.0 0.27 2658.0 31.0 5,376
30.50 GM1424V30.5 0.11 -0.21 0.05 75.0 0.07 5.0 45.0 867
30.50 GM1431V30.5 0.23 -0.27 0.21 109.0 0.26 56.0 20.0 716
31.00 GM1424V31 0.13 -0.37 0.10 30.0 0.16 51.0 192.0 5,166
31.00 GM1431V31 0.30 -0.33 0.31 894.0 0.38 80.0 304.0 1,362
31.50 GM1424V31.5 0.26 -0.50 0.27 21.0 0.34 413.0 111.0 710
31.50 GM1431V31.5 0.90 0.00 0.49 938.0 0.58 489.0 1182.0 970
32.00 GM1424V32 0.40 -0.68 0.52 562.0 0.61 1.0 61.0 1,521
32.00 GM1431V32 0.75 -0.31 0.75 361.0 0.84 19.0 114.0 397
32.50 GM1424V32.5 1.30 0.00 0.81 2797.0 1.07 732.0 5.0 412
32.50 GM1431V32.5 2.40 0.95 0.84 4368.0 1.23 820.0 10.0 115
33.00 GM1424V33 2.48 0.67 1.07 3317.0 1.53 818.0 25.0 359
33.00 GM1431V33 1.99 0.00 1.39 3704.0 1.62 26.0 16.0 1,611
33.50 GM1424V33.5 2.90 0.91 1.48 3412.0 1.99 147.0 10.0 928
33.50 GM1431V33.5 3.82 1.59 1.63 2545.0 2.08 139.0 50.0 142
34.00 GM1424V34 2.79 0.00 1.86 3383.0 2.52 371.0 16.0 2,937
34.00 GM1431V34 4.10 1.58 2.00 3534.0 2.55 342.0 12.0 356
34.50 GM1424V34.5 3.81 0.82 2.20 3427.0 3.05 1329.0 30.0 171
34.50 GM1431V34.5 2.23 -0.77 2.25 2336.0 3.05 245.0 20.0 52
35.00 GM1424V35 4.80 1.35 2.70 1985.0 3.50 162.0 2.0 34
35.00 GM1431V35 3.15 -0.30 2.78 3044.0 3.50 155.0 200.0 142
35.50 GM1424V35.5 3.00 -0.95 3.20 2564.0 4.05 452.0 8.0 125
35.50 GM1431V35.5 1.72 -2.23 3.20 1380.0 4.05 387.0 3.0 57
36.00 GM1424V36 2.20 -2.25 3.75 340.0 4.55 196.0 5.0 17
36.00 GM1431V36 5.53 1.08 3.70 1471.0 4.55 354.0 10.0 409
36.50 GM1424V36.5 4.95 0.00 4.25 343.0 5.00 242.0 0.0 0
36.50 GM1431V36.5 4.95 0.00 4.20 1863.0 5.05 624.0 0.0 0
37.00 GM1424V37 5.45 0.00 4.80 359.0 5.50 243.0 0.0 0
37.00 GM1431V37 7.22 1.77 4.70 1671.0 5.50 227.0 50.0 5
37.50 GM1424V37.5 4.40 -1.55 5.25 384.0 6.05 300.0 40.0 40
37.50 GM1431V37.5 5.90 0.00 5.25 1606.0 6.05 1711.0 0.0 0
38.00 GM1424V38 5.20 0.00 5.75 377.0 6.55 512.0 0.0 0
38.00 GM1431V38 6.45 0.00 5.60 11.0 6.60 11.0 0.0 0
38.50 GM1424V38.5 5.75 0.00 6.30 332.0 7.05 499.0 0.0 0
38.50 GM1431V38.5 6.90 0.00 6.10 11.0 7.10 11.0 0.0 0
39.00 GM1424V39 7.45 0.00 6.80 345.0 7.55 460.0 0.0 0
39.00 GM1431V39 7.40 0.00 6.70 11.0 7.50 11.0 0.0 0
39.50 GM1424V39.5 7.90 0.00 7.30 54.0 8.05 115.0 0.0 0
39.50 GM1431V39.5 6.80 0.00 7.25 282.0 8.05 265.0 0.0 0
40.00 GM1424V40 8.45 0.00 7.80 54.0 8.55 115.0 0.0 0
40.00 GM1431V40 7.25 0.00 7.80 328.0 8.55 333.0 0.0 0
40.50 GM1424V40.5 8.90 0.00 8.30 54.0 9.05 115.0 0.0 0
40.50 GM1431V40.5 7.80 0.00 8.35 349.0 9.05 541.0 0.0 0
41.00 GM1424V41 9.45 0.00 8.80 54.0 9.55 115.0 0.0 0
41.00 GM1431V41 8.30 0.00 8.85 297.0 9.55 206.0 0.0 0
41.50 GM1424V41.5 9.70 0.00 9.15 11.0 10.00 11.0 0.0 0
41.50 GM1431V41.5 8.75 0.00 9.25 163.0 10.05 310.0 0.0 0
42.00 GM1424V42 10.20 0.00 9.65 11.0 10.50 11.0 0.0 0
42.00 GM1431V42 9.30 0.00 9.75 289.0 10.55 310.0 0.0 0
42.50 GM1424V42.5 10.70 0.00 10.05 11.0 11.40 11.0 0.0 0
43.00 GM1424V43 11.25 0.00 10.45 11.0 11.75 11.0 0.0 0
43.50 GM1424V43.5 11.70 0.00 10.95 11.0 12.25 11.0 0.0 0
44.00 GM1424V44 12.25 0.00 11.45 11.0 12.75 11.0 0.0 0