Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-11-18)Premium Content

General Motors Company (GM)
As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GM 170127C00029000 C 01/27/17 29.0 7.55 8.75
GM 170127C00029500 C 01/27/17 29.5 7.20 9.05
GM 170127C00030000 C 01/27/17 30.0 6.80 7.65
GM 170127C00030500 C 01/27/17 30.5 6.20 7.35
GM 170127C00031000 C 01/27/17 31.0 5.90 6.15
GM 170127C00031500 C 01/27/17 31.5 5.30 6.15
GM 170127C00032000 C 01/27/17 32.0 4.70 5.35
GM 170127C00032500 C 01/27/17 32.5 4.25 4.85
GM 170127C00033000 C 01/27/17 33.0 3.75 4.55
GM 170127C00033500 C 01/27/17 33.5 3.25 4.00
GM 170127C00034000 C 01/27/17 34.0 2.75 3.30
GM 170127C00034500 C 01/27/17 34.5 2.54 2.59
GM 170127C00035000 C 01/27/17 35.0 2.05 2.11
GM 170127C00035500 C 01/27/17 35.5 1.58 1.64
GM 170127C00036000 C 01/27/17 36.0 1.14 1.18
GM 170127C00036500 C 01/27/17 36.5 0.75 0.79
GM 170127C00037000 C 01/27/17 37.0 0.44 0.46
GM 170127C00037500 C 01/27/17 37.5 0.22 0.26
GM 170127C00038000 C 01/27/17 38.0 0.10 0.14
GM 170127C00038500 C 01/27/17 38.5 0.04 0.08
GM 170127C00039000 C 01/27/17 39.0 0.02 0.05
GM 170127C00039500 C 01/27/17 39.5 0.00 0.03
GM 170127C00040000 C 01/27/17 40.0 0.01 0.02
GM 170127C00040500 C 01/27/17 40.5 0.00 0.08
GM 170127C00041000 C 01/27/17 41.0 0.00 0.09
GM 170127C00041500 C 01/27/17 41.5 0.00 0.06
GM 170127C00042000 C 01/27/17 42.0 0.00 0.08
GM 170127C00042500 C 01/27/17 42.5 0.00 0.04
GM 170127C00043000 C 01/27/17 43.0 0.00 0.03
GM 170127C00043500 C 01/27/17 43.5 0.00 0.02
GM 170127C00044000 C 01/27/17 44.0 0.00 0.02
GM 170127C00044500 C 01/27/17 44.5 0.00 0.01
GM 170127C00045000 C 01/27/17 45.0 0.00 0.02
GM 170127C00045500 C 01/27/17 45.5 0.00 0.02
GM 170127C00046000 C 01/27/17 46.0 0.00 0.01
GM 170127C00046500 C 01/27/17 46.5 0.00 0.02
GM 170127C00047000 C 01/27/17 47.0 0.00 0.01
GM 170127C00047500 C 01/27/17 47.5 0.00 0.01
GM 170127C00048000 C 01/27/17 48.0 0.00 0.01
GM 170127C00048500 C 01/27/17 48.5 0.00 0.02
GM 170127P00029000 P 01/27/17 29.0 0.00 0.02
GM 170127P00029500 P 01/27/17 29.5 0.00 0.02
GM 170127P00030000 P 01/27/17 30.0 0.00 0.02
GM 170127P00030500 P 01/27/17 30.5 0.00 0.01
GM 170127P00031000 P 01/27/17 31.0 0.00 0.02
GM 170127P00031500 P 01/27/17 31.5 0.00 0.03
GM 170127P00032000 P 01/27/17 32.0 0.00 0.02
GM 170127P00032500 P 01/27/17 32.5 0.00 0.05
GM 170127P00033000 P 01/27/17 33.0 0.00 0.03
GM 170127P00033500 P 01/27/17 33.5 0.01 0.03
GM 170127P00034000 P 01/27/17 34.0 0.01 0.03
GM 170127P00034500 P 01/27/17 34.5 0.02 0.03
GM 170127P00035000 P 01/27/17 35.0 0.02 0.05
GM 170127P00035500 P 01/27/17 35.5 0.05 0.08
GM 170127P00036000 P 01/27/17 36.0 0.11 0.14
GM 170127P00036500 P 01/27/17 36.5 0.22 0.25
GM 170127P00037000 P 01/27/17 37.0 0.40 0.43
GM 170127P00037500 P 01/27/17 37.5 0.68 0.72
GM 170127P00038000 P 01/27/17 38.0 1.06 1.11
GM 170127P00038500 P 01/27/17 38.5 1.49 1.56
GM 170127P00039000 P 01/27/17 39.0 1.97 2.04
GM 170127P00039500 P 01/27/17 39.5 2.46 2.53
GM 170127P00040000 P 01/27/17 40.0 2.95 3.10
GM 170127P00040500 P 01/27/17 40.5 3.20 4.90
GM 170127P00041000 P 01/27/17 41.0 3.40 4.35
GM 170127P00041500 P 01/27/17 41.5 4.15 5.85
GM 170127P00042000 P 01/27/17 42.0 4.35 5.30
GM 170127P00042500 P 01/27/17 42.5 4.90 5.85
GM 170127P00043000 P 01/27/17 43.0 5.35 6.45
GM 170127P00043500 P 01/27/17 43.5 5.90 6.75
GM 170127P00044000 P 01/27/17 44.0 6.40 7.40
GM 170127P00044500 P 01/27/17 44.5 7.15 8.85
GM 170127P00045000 P 01/27/17 45.0 7.35 8.45
GM 170127P00045500 P 01/27/17 45.5 7.90 9.00
GM 170127P00046000 P 01/27/17 46.0 8.30 9.50
GM 170127P00046500 P 01/27/17 46.5 8.95 9.75
GM 170127P00047000 P 01/27/17 47.0 9.25 10.50
GM 170127P00047500 P 01/27/17 47.5 10.15 11.80
GM 170127P00048000 P 01/27/17 48.0 10.35 11.35
GM 170127P00048500 P 01/27/17 48.5 10.85 11.75
GM 170203C00029000 C 02/03/17 29.0 7.70 8.70
GM 170203C00029500 C 02/03/17 29.5 6.75 8.70
GM 170203C00030000 C 02/03/17 30.0 6.60 7.45
GM 170203C00030500 C 02/03/17 30.5 5.25 7.40
GM 170203C00031000 C 02/03/17 31.0 5.60 6.40
GM 170203C00031500 C 02/03/17 31.5 5.15 6.35
GM 170203C00032000 C 02/03/17 32.0 4.60 5.55
GM 170203C00032500 C 02/03/17 32.5 3.65 5.05
GM 170203C00033000 C 02/03/17 33.0 3.60 4.55
GM 170203C00033500 C 02/03/17 33.5 3.20 4.20
GM 170203C00034000 C 02/03/17 34.0 2.85 3.25
GM 170203C00034500 C 02/03/17 34.5 2.59 2.67
GM 170203C00035000 C 02/03/17 35.0 2.06 2.21
GM 170203C00035500 C 02/03/17 35.5 1.63 1.78
GM 170203C00036000 C 02/03/17 36.0 1.27 1.41
GM 170203C00036500 C 02/03/17 36.5 0.95 1.01
GM 170203C00037000 C 02/03/17 37.0 0.66 0.71
GM 170203C00037500 C 02/03/17 37.5 0.43 0.48
GM 170203C00038000 C 02/03/17 38.0 0.28 0.31
GM 170203C00038500 C 02/03/17 38.5 0.16 0.21
GM 170203C00039000 C 02/03/17 39.0 0.09 0.14
GM 170203C00039500 C 02/03/17 39.5 0.05 0.09
GM 170203C00040000 C 02/03/17 40.0 0.02 0.07
GM 170203C00040500 C 02/03/17 40.5 0.00 0.05
GM 170203C00041000 C 02/03/17 41.0 0.00 0.05
GM 170203C00041500 C 02/03/17 41.5 0.00 0.07
GM 170203C00042000 C 02/03/17 42.0 0.00 0.09
GM 170203C00042500 C 02/03/17 42.5 0.00 0.06
GM 170203C00043000 C 02/03/17 43.0 0.00 0.06
GM 170203C00043500 C 02/03/17 43.5 0.00 0.06
GM 170203C00044000 C 02/03/17 44.0 0.00 0.07
GM 170203C00044500 C 02/03/17 44.5 0.00 0.06
GM 170203C00045000 C 02/03/17 45.0 0.00 0.05
GM 170203C00045500 C 02/03/17 45.5 0.00 0.03
GM 170203C00046000 C 02/03/17 46.0 0.00 0.03
GM 170203C00046500 C 02/03/17 46.5 0.00 0.03
GM 170203C00047000 C 02/03/17 47.0 0.00 0.02
GM 170203C00047500 C 02/03/17 47.5 0.00 0.02
GM 170203C00048000 C 02/03/17 48.0 0.00 0.02
GM 170203C00048500 C 02/03/17 48.5 0.00 0.02
GM 170203P00029000 P 02/03/17 29.0 0.00 0.04
GM 170203P00029500 P 02/03/17 29.5 0.00 0.08
GM 170203P00030000 P 02/03/17 30.0 0.00 0.07
GM 170203P00030500 P 02/03/17 30.5 0.00 0.09
GM 170203P00031000 P 02/03/17 31.0 0.00 0.08
GM 170203P00031500 P 02/03/17 31.5 0.00 0.10
GM 170203P00032000 P 02/03/17 32.0 0.01 0.09
GM 170203P00032500 P 02/03/17 32.5 0.02 0.08
GM 170203P00033000 P 02/03/17 33.0 0.01 0.08
GM 170203P00033500 P 02/03/17 33.5 0.03 0.09
GM 170203P00034000 P 02/03/17 34.0 0.06 0.10
GM 170203P00034500 P 02/03/17 34.5 0.08 0.12
GM 170203P00035000 P 02/03/17 35.0 0.12 0.16
GM 170203P00035500 P 02/03/17 35.5 0.17 0.25
GM 170203P00036000 P 02/03/17 36.0 0.27 0.33
GM 170203P00036500 P 02/03/17 36.5 0.43 0.48
GM 170203P00037000 P 02/03/17 37.0 0.64 0.68
GM 170203P00037500 P 02/03/17 37.5 0.90 0.96
GM 170203P00038000 P 02/03/17 38.0 1.23 1.30
GM 170203P00038500 P 02/03/17 38.5 1.59 1.72
GM 170203P00039000 P 02/03/17 39.0 1.96 2.31
GM 170203P00039500 P 02/03/17 39.5 2.40 2.83
GM 170203P00040000 P 02/03/17 40.0 2.54 3.55
GM 170203P00040500 P 02/03/17 40.5 1.56 4.95
GM 170203P00041000 P 02/03/17 41.0 3.50 4.50
GM 170203P00041500 P 02/03/17 41.5 4.00 4.85
GM 170203P00042000 P 02/03/17 42.0 4.65 5.40
GM 170203P00042500 P 02/03/17 42.5 4.60 6.00
GM 170203P00043000 P 02/03/17 43.0 5.35 6.25
GM 170203P00043500 P 02/03/17 43.5 5.45 7.05
GM 170203P00044000 P 02/03/17 44.0 6.45 7.30
GM 170203P00044500 P 02/03/17 44.5 6.70 8.05
GM 170203P00045000 P 02/03/17 45.0 7.25 8.50
GM 170203P00045500 P 02/03/17 45.5 7.90 9.90
GM 170203P00046000 P 02/03/17 46.0 8.45 9.30
GM 170203P00046500 P 02/03/17 46.5 8.90 10.30
GM 170203P00047000 P 02/03/17 47.0 9.40 10.50
GM 170203P00047500 P 02/03/17 47.5 9.35 11.25
GM 170203P00048000 P 02/03/17 48.0 10.40 11.45
GM 170203P00048500 P 02/03/17 48.5 10.90 11.95
GM 170210C00028000 C 02/10/17 28.0 8.80 9.60
GM 170210C00028500 C 02/10/17 28.5 6.50 10.45
GM 170210C00029000 C 02/10/17 29.0 7.75 8.65
GM 170210C00029500 C 02/10/17 29.5 6.75 8.25
GM 170210C00030000 C 02/10/17 30.0 6.75 7.65
GM 170210C00030500 C 02/10/17 30.5 4.80 7.60
GM 170210C00031000 C 02/10/17 31.0 5.80 6.50
GM 170210C00031500 C 02/10/17 31.5 3.80 6.65
GM 170210C00032000 C 02/10/17 32.0 4.80 5.25
GM 170210C00032500 C 02/10/17 32.5 4.30 4.95
GM 170210C00033000 C 02/10/17 33.0 4.05 4.25
GM 170210C00033500 C 02/10/17 33.5 3.50 3.90
GM 170210C00034000 C 02/10/17 34.0 3.05 3.35
GM 170210C00034500 C 02/10/17 34.5 2.71 2.87
GM 170210C00035000 C 02/10/17 35.0 2.35 2.43
GM 170210C00035500 C 02/10/17 35.5 1.94 2.04
GM 170210C00036000 C 02/10/17 36.0 1.61 1.67
GM 170210C00036500 C 02/10/17 36.5 1.29 1.34
GM 170210C00037000 C 02/10/17 37.0 1.01 1.06
GM 170210C00037500 C 02/10/17 37.5 0.77 0.81
GM 170210C00038000 C 02/10/17 38.0 0.57 0.62
GM 170210C00038500 C 02/10/17 38.5 0.42 0.46
GM 170210C00039000 C 02/10/17 39.0 0.30 0.34
GM 170210C00039500 C 02/10/17 39.5 0.20 0.27
GM 170210C00040000 C 02/10/17 40.0 0.14 0.19
GM 170210C00040500 C 02/10/17 40.5 0.09 0.15
GM 170210C00041000 C 02/10/17 41.0 0.06 0.11
GM 170210C00041500 C 02/10/17 41.5 0.04 0.09
GM 170210C00042000 C 02/10/17 42.0 0.03 0.06
GM 170210C00042500 C 02/10/17 42.5 0.01 0.05
GM 170210C00043000 C 02/10/17 43.0 0.00 0.06
GM 170210C00043500 C 02/10/17 43.5 0.00 0.09
GM 170210C00044000 C 02/10/17 44.0 0.00 0.07
GM 170210C00044500 C 02/10/17 44.5 0.00 0.06
GM 170210C00045000 C 02/10/17 45.0 0.00 0.04
GM 170210C00045500 C 02/10/17 45.5 0.00 0.07
GM 170210C00046000 C 02/10/17 46.0 0.00 0.07
GM 170210C00046500 C 02/10/17 46.5 0.00 0.07
GM 170210C00047000 C 02/10/17 47.0 0.00 0.05
GM 170210C00047500 C 02/10/17 47.5 0.00 0.07
GM 170210C00048000 C 02/10/17 48.0 0.00 0.08
GM 170210C00048500 C 02/10/17 48.5 0.00 0.07
GM 170210P00028000 P 02/10/17 28.0 0.00 0.06
GM 170210P00028500 P 02/10/17 28.5 0.00 0.07
GM 170210P00029000 P 02/10/17 29.0 0.01 0.06
GM 170210P00029500 P 02/10/17 29.5 0.01 0.08
GM 170210P00030000 P 02/10/17 30.0 0.02 0.09
GM 170210P00030500 P 02/10/17 30.5 0.02 0.09
GM 170210P00031000 P 02/10/17 31.0 0.04 0.10
GM 170210P00031500 P 02/10/17 31.5 0.04 0.12
GM 170210P00032000 P 02/10/17 32.0 0.06 0.11
GM 170210P00032500 P 02/10/17 32.5 0.08 0.14
GM 170210P00033000 P 02/10/17 33.0 0.10 0.15
GM 170210P00033500 P 02/10/17 33.5 0.13 0.18
GM 170210P00034000 P 02/10/17 34.0 0.18 0.23
GM 170210P00034500 P 02/10/17 34.5 0.24 0.30
GM 170210P00035000 P 02/10/17 35.0 0.32 0.37
GM 170210P00035500 P 02/10/17 35.5 0.43 0.48
GM 170210P00036000 P 02/10/17 36.0 0.57 0.63
GM 170210P00036500 P 02/10/17 36.5 0.75 0.79
GM 170210P00037000 P 02/10/17 37.0 0.97 1.01
GM 170210P00037500 P 02/10/17 37.5 1.23 1.27
GM 170210P00038000 P 02/10/17 38.0 1.53 1.58
GM 170210P00038500 P 02/10/17 38.5 1.85 1.96
GM 170210P00039000 P 02/10/17 39.0 2.23 2.36
GM 170210P00039500 P 02/10/17 39.5 2.62 2.74
GM 170210P00040000 P 02/10/17 40.0 3.00 3.30
GM 170210P00040500 P 02/10/17 40.5 3.40 3.95
GM 170210P00041000 P 02/10/17 41.0 3.90 4.30
GM 170210P00041500 P 02/10/17 41.5 3.30 4.85
GM 170210P00042000 P 02/10/17 42.0 4.70 5.25
GM 170210P00042500 P 02/10/17 42.5 4.90 6.30
GM 170210P00043000 P 02/10/17 43.0 5.30 6.30
GM 170210P00043500 P 02/10/17 43.5 4.85 6.80
GM 170210P00044000 P 02/10/17 44.0 6.35 7.30
GM 170210P00044500 P 02/10/17 44.5 5.55 8.80
GM 170210P00045000 P 02/10/17 45.0 7.45 8.30
GM 170210P00045500 P 02/10/17 45.5 6.60 9.80
GM 170210P00046000 P 02/10/17 46.0 8.30 9.35
GM 170210P00046500 P 02/10/17 46.5 7.70 10.85
GM 170210P00047000 P 02/10/17 47.0 8.40 10.45
GM 170210P00047500 P 02/10/17 47.5 8.80 11.00
GM 170210P00048000 P 02/10/17 48.0 10.15 11.25
GM 170210P00048500 P 02/10/17 48.5 11.10 11.80
GM 170217C00027000 C 02/17/17 27.0 9.80 10.40
GM 170217C00028000 C 02/17/17 28.0 8.45 9.60
GM 170217C00029000 C 02/17/17 29.0 7.70 8.70
GM 170217C00030000 C 02/17/17 30.0 6.85 7.35
GM 170217C00031000 C 02/17/17 31.0 4.55 6.45
GM 170217C00032000 C 02/17/17 32.0 4.90 5.25
GM 170217C00033000 C 02/17/17 33.0 4.15 4.30
GM 170217C00034000 C 02/17/17 34.0 3.25 3.35
GM 170217C00035000 C 02/17/17 35.0 2.45 2.51
GM 170217C00036000 C 02/17/17 36.0 1.72 1.76
GM 170217C00037000 C 02/17/17 37.0 1.12 1.16
GM 170217C00038000 C 02/17/17 38.0 0.68 0.70
GM 170217C00039000 C 02/17/17 39.0 0.38 0.42
GM 170217C00040000 C 02/17/17 40.0 0.20 0.25
GM 170217C00041000 C 02/17/17 41.0 0.11 0.16
GM 170217C00042000 C 02/17/17 42.0 0.06 0.10
GM 170217C00043000 C 02/17/17 43.0 0.03 0.06
GM 170217C00044000 C 02/17/17 44.0 0.02 0.04
GM 170217C00045000 C 02/17/17 45.0 0.00 0.04
GM 170217P00027000 P 02/17/17 27.0 0.00 0.05
GM 170217P00028000 P 02/17/17 28.0 0.02 0.04
GM 170217P00029000 P 02/17/17 29.0 0.03 0.06
GM 170217P00030000 P 02/17/17 30.0 0.05 0.06
GM 170217P00031000 P 02/17/17 31.0 0.07 0.09
GM 170217P00032000 P 02/17/17 32.0 0.09 0.12
GM 170217P00033000 P 02/17/17 33.0 0.15 0.19
GM 170217P00034000 P 02/17/17 34.0 0.26 0.28
GM 170217P00035000 P 02/17/17 35.0 0.42 0.43
GM 170217P00036000 P 02/17/17 36.0 0.68 0.70
GM 170217P00037000 P 02/17/17 37.0 1.06 1.10
GM 170217P00038000 P 02/17/17 38.0 1.61 1.66
GM 170217P00039000 P 02/17/17 39.0 2.32 2.37
GM 170217P00040000 P 02/17/17 40.0 3.10 3.25
GM 170217P00041000 P 02/17/17 41.0 3.95 4.30
GM 170217P00042000 P 02/17/17 42.0 4.70 5.35
GM 170217P00043000 P 02/17/17 43.0 5.45 6.30
GM 170217P00044000 P 02/17/17 44.0 6.70 7.40
GM 170217P00045000 P 02/17/17 45.0 7.65 8.35
GM 170224C00030000 C 02/24/17 30.0 6.75 7.85
GM 170224C00030500 C 02/24/17 30.5 4.85 7.70
GM 170224C00031000 C 02/24/17 31.0 5.65 6.80
GM 170224C00031500 C 02/24/17 31.5 5.15 6.00
GM 170224C00032000 C 02/24/17 32.0 4.90 5.35
GM 170224C00032500 C 02/24/17 32.5 4.30 5.10
GM 170224C00033000 C 02/24/17 33.0 4.05 4.35
GM 170224C00033500 C 02/24/17 33.5 3.50 4.15
GM 170224C00034000 C 02/24/17 34.0 3.30 3.45
GM 170224C00034500 C 02/24/17 34.5 2.71 3.10
GM 170224C00035000 C 02/24/17 35.0 2.35 2.70
GM 170224C00035500 C 02/24/17 35.5 2.13 2.20
GM 170224C00036000 C 02/24/17 36.0 1.78 1.85
GM 170224C00036500 C 02/24/17 36.5 1.47 1.52
GM 170224C00037000 C 02/24/17 37.0 1.20 1.24
GM 170224C00037500 C 02/24/17 37.5 0.95 0.99
GM 170224C00038000 C 02/24/17 38.0 0.74 0.79
GM 170224C00038500 C 02/24/17 38.5 0.57 0.62
GM 170224C00039000 C 02/24/17 39.0 0.44 0.48
GM 170224C00039500 C 02/24/17 39.5 0.33 0.39
GM 170224C00040000 C 02/24/17 40.0 0.24 0.30
GM 170224C00040500 C 02/24/17 40.5 0.17 0.25
GM 170224C00041000 C 02/24/17 41.0 0.13 0.21
GM 170224C00041500 C 02/24/17 41.5 0.09 0.21
GM 170224C00042000 C 02/24/17 42.0 0.06 0.18
GM 170224C00042500 C 02/24/17 42.5 0.05 0.15
GM 170224C00043000 C 02/24/17 43.0 0.03 0.12
GM 170224C00043500 C 02/24/17 43.5 0.01 0.11
GM 170224C00044000 C 02/24/17 44.0 0.01 0.09
GM 170224C00044500 C 02/24/17 44.5 0.00 0.10
GM 170224C00045000 C 02/24/17 45.0 0.00 0.10
GM 170224C00045500 C 02/24/17 45.5 0.00 0.09
GM 170224C00046000 C 02/24/17 46.0 0.00 0.08
GM 170224C00046500 C 02/24/17 46.5 0.00 0.10
GM 170224C00047000 C 02/24/17 47.0 0.00 0.08
GM 170224C00047500 C 02/24/17 47.5 0.00 0.08
GM 170224C00048000 C 02/24/17 48.0 0.00 0.06
GM 170224C00048500 C 02/24/17 48.5 0.00 0.08
GM 170224P00030000 P 02/24/17 30.0 0.04 0.11
GM 170224P00030500 P 02/24/17 30.5 0.06 0.13
GM 170224P00031000 P 02/24/17 31.0 0.07 0.15
GM 170224P00031500 P 02/24/17 31.5 0.09 0.16
GM 170224P00032000 P 02/24/17 32.0 0.11 0.19
GM 170224P00032500 P 02/24/17 32.5 0.14 0.22
GM 170224P00033000 P 02/24/17 33.0 0.18 0.26
GM 170224P00033500 P 02/24/17 33.5 0.22 0.31
GM 170224P00034000 P 02/24/17 34.0 0.28 0.35
GM 170224P00034500 P 02/24/17 34.5 0.36 0.41
GM 170224P00035000 P 02/24/17 35.0 0.46 0.51
GM 170224P00035500 P 02/24/17 35.5 0.58 0.63
GM 170224P00036000 P 02/24/17 36.0 0.73 0.78
GM 170224P00036500 P 02/24/17 36.5 0.92 0.96
GM 170224P00037000 P 02/24/17 37.0 1.13 1.18
GM 170224P00037500 P 02/24/17 37.5 1.38 1.44
GM 170224P00038000 P 02/24/17 38.0 1.68 1.74
GM 170224P00038500 P 02/24/17 38.5 1.98 2.30
GM 170224P00039000 P 02/24/17 39.0 2.33 2.85
GM 170224P00039500 P 02/24/17 39.5 2.64 3.10
GM 170224P00040000 P 02/24/17 40.0 3.10 3.35
GM 170224P00040500 P 02/24/17 40.5 3.50 3.95
GM 170224P00041000 P 02/24/17 41.0 3.90 4.45
GM 170224P00041500 P 02/24/17 41.5 4.40 4.95
GM 170224P00042000 P 02/24/17 42.0 4.70 5.35
GM 170224P00042500 P 02/24/17 42.5 4.10 5.85
GM 170224P00043000 P 02/24/17 43.0 5.45 6.30
GM 170224P00043500 P 02/24/17 43.5 5.00 7.15
GM 170224P00044000 P 02/24/17 44.0 6.35 7.30
GM 170224P00044500 P 02/24/17 44.5 5.60 7.80
GM 170224P00045000 P 02/24/17 45.0 7.40 8.45
GM 170224P00045500 P 02/24/17 45.5 6.65 9.80
GM 170224P00046000 P 02/24/17 46.0 8.30 9.40
GM 170224P00046500 P 02/24/17 46.5 8.80 11.00
GM 170224P00047000 P 02/24/17 47.0 9.35 10.45
GM 170224P00047500 P 02/24/17 47.5 8.90 11.80
GM 170224P00048000 P 02/24/17 48.0 10.15 11.55
GM 170224P00048500 P 02/24/17 48.5 10.50 11.95
GM 170303C00030500 C 03/03/17 30.5 6.20 7.35
GM 170303C00031000 C 03/03/17 31.0 5.80 6.80
GM 170303C00031500 C 03/03/17 31.5 5.30 6.05
GM 170303C00032000 C 03/03/17 32.0 4.90 5.40
GM 170303C00032500 C 03/03/17 32.5 4.40 5.20
GM 170303C00033000 C 03/03/17 33.0 3.95 4.50
GM 170303C00033500 C 03/03/17 33.5 3.35 4.30
GM 170303C00034000 C 03/03/17 34.0 3.25 3.60
GM 170303C00034500 C 03/03/17 34.5 2.51 3.50
GM 170303C00035000 C 03/03/17 35.0 2.42 2.74
GM 170303C00035500 C 03/03/17 35.5 2.13 2.34
GM 170303C00036000 C 03/03/17 36.0 1.76 2.00
GM 170303C00036500 C 03/03/17 36.5 1.47 1.68
GM 170303C00037000 C 03/03/17 37.0 1.26 1.38
GM 170303C00037500 C 03/03/17 37.5 0.97 1.14
GM 170303C00038000 C 03/03/17 38.0 0.81 0.94
GM 170303C00038500 C 03/03/17 38.5 0.63 0.75
GM 170303C00039000 C 03/03/17 39.0 0.49 0.59
GM 170303C00039500 C 03/03/17 39.5 0.37 0.47
GM 170303C00040000 C 03/03/17 40.0 0.28 0.38
GM 170303C00040500 C 03/03/17 40.5 0.22 0.30
GM 170303C00041000 C 03/03/17 41.0 0.14 0.30
GM 170303C00041500 C 03/03/17 41.5 0.11 0.25
GM 170303C00042000 C 03/03/17 42.0 0.07 0.22
GM 170303C00042500 C 03/03/17 42.5 0.05 0.20
GM 170303C00043000 C 03/03/17 43.0 0.03 0.14
GM 170303C00043500 C 03/03/17 43.5 0.02 0.14
GM 170303C00044000 C 03/03/17 44.0 0.01 0.08
GM 170303C00044500 C 03/03/17 44.5 0.01 0.11
GM 170303C00045000 C 03/03/17 45.0 0.00 0.10
GM 170303C00045500 C 03/03/17 45.5 0.00 0.10
GM 170303C00046000 C 03/03/17 46.0 0.00 0.10
GM 170303C00046500 C 03/03/17 46.5 0.00 0.07
GM 170303C00047000 C 03/03/17 47.0 0.00 0.08
GM 170303C00047500 C 03/03/17 47.5 0.00 0.09
GM 170303C00048000 C 03/03/17 48.0 0.00 0.09
GM 170303C00048500 C 03/03/17 48.5 0.00 0.07
GM 170303P00030500 P 03/03/17 30.5 0.06 0.16
GM 170303P00031000 P 03/03/17 31.0 0.08 0.18
GM 170303P00031500 P 03/03/17 31.5 0.10 0.21
GM 170303P00032000 P 03/03/17 32.0 0.11 0.24
GM 170303P00032500 P 03/03/17 32.5 0.16 0.28
GM 170303P00033000 P 03/03/17 33.0 0.19 0.33
GM 170303P00033500 P 03/03/17 33.5 0.27 0.41
GM 170303P00034000 P 03/03/17 34.0 0.34 0.45
GM 170303P00034500 P 03/03/17 34.5 0.41 0.54
GM 170303P00035000 P 03/03/17 35.0 0.53 0.63
GM 170303P00035500 P 03/03/17 35.5 0.64 0.76
GM 170303P00036000 P 03/03/17 36.0 0.80 0.93
GM 170303P00036500 P 03/03/17 36.5 0.99 1.12
GM 170303P00037000 P 03/03/17 37.0 1.20 1.33
GM 170303P00037500 P 03/03/17 37.5 1.45 1.67
GM 170303P00038000 P 03/03/17 38.0 1.71 1.94
GM 170303P00038500 P 03/03/17 38.5 2.06 2.27
GM 170303P00039000 P 03/03/17 39.0 2.37 2.66
GM 170303P00039500 P 03/03/17 39.5 2.58 3.15
GM 170303P00040000 P 03/03/17 40.0 3.15 3.60
GM 170303P00040500 P 03/03/17 40.5 3.45 4.05
GM 170303P00041000 P 03/03/17 41.0 4.00 4.45
GM 170303P00041500 P 03/03/17 41.5 4.35 5.00
GM 170303P00042000 P 03/03/17 42.0 4.85 5.45
GM 170303P00042500 P 03/03/17 42.5 3.60 6.70
GM 170303P00043000 P 03/03/17 43.0 5.55 6.40
GM 170303P00043500 P 03/03/17 43.5 4.55 7.90
GM 170303P00044000 P 03/03/17 44.0 6.35 7.70
GM 170303P00044500 P 03/03/17 44.5 5.65 8.00
GM 170303P00045000 P 03/03/17 45.0 7.35 8.45
GM 170303P00045500 P 03/03/17 45.5 6.65 9.85
GM 170303P00046000 P 03/03/17 46.0 8.30 9.50
GM 170303P00046500 P 03/03/17 46.5 8.20 10.80
GM 170303P00047000 P 03/03/17 47.0 9.30 10.60
GM 170303P00047500 P 03/03/17 47.5 8.60 11.25
GM 170303P00048000 P 03/03/17 48.0 10.15 11.55
GM 170303P00048500 P 03/03/17 48.5 10.55 12.15
GM 170317C00016000 C 03/17/17 16.0 20.50 21.60
GM 170317C00017000 C 03/17/17 17.0 18.70 21.30
GM 170317C00018000 C 03/17/17 18.0 17.55 20.20
GM 170317C00019000 C 03/17/17 19.0 16.55 19.30
GM 170317C00020000 C 03/17/17 20.0 16.65 17.40
GM 170317C00021000 C 03/17/17 21.0 15.25 16.45
GM 170317C00022000 C 03/17/17 22.0 13.35 16.35
GM 170317C00023000 C 03/17/17 23.0 13.65 15.05
GM 170317C00024000 C 03/17/17 24.0 12.95 13.20
GM 170317C00025000 C 03/17/17 25.0 11.70 12.45
GM 170317C00026000 C 03/17/17 26.0 10.70 11.70
GM 170317C00027000 C 03/17/17 27.0 9.70 10.45
GM 170317C00028000 C 03/17/17 28.0 8.75 9.50
GM 170317C00029000 C 03/17/17 29.0 8.00 8.40
GM 170317C00030000 C 03/17/17 30.0 6.85 7.30
GM 170317C00031000 C 03/17/17 31.0 6.10 6.30
GM 170317C00032000 C 03/17/17 32.0 5.20 5.35
GM 170317C00033000 C 03/17/17 33.0 4.25 4.45
GM 170317C00034000 C 03/17/17 34.0 3.45 3.55
GM 170317C00035000 C 03/17/17 35.0 2.68 2.74
GM 170317C00036000 C 03/17/17 36.0 1.99 2.04
GM 170317C00037000 C 03/17/17 37.0 1.42 1.46
GM 170317C00038000 C 03/17/17 38.0 0.96 1.00
GM 170317C00039000 C 03/17/17 39.0 0.63 0.67
GM 170317C00040000 C 03/17/17 40.0 0.39 0.41
GM 170317C00041000 C 03/17/17 41.0 0.24 0.28
GM 170317C00042000 C 03/17/17 42.0 0.15 0.18
GM 170317C00043000 C 03/17/17 43.0 0.09 0.11
GM 170317C00044000 C 03/17/17 44.0 0.05 0.07
GM 170317C00045000 C 03/17/17 45.0 0.02 0.05
GM 170317C00046000 C 03/17/17 46.0 0.02 0.04
GM 170317C00047000 C 03/17/17 47.0 0.01 0.06
GM 170317P00016000 P 03/17/17 16.0 0.00 0.03
GM 170317P00017000 P 03/17/17 17.0 0.00 0.04
GM 170317P00018000 P 03/17/17 18.0 0.00 0.03
GM 170317P00019000 P 03/17/17 19.0 0.00 0.03
GM 170317P00020000 P 03/17/17 20.0 0.02 0.03
GM 170317P00021000 P 03/17/17 21.0 0.02 0.04
GM 170317P00022000 P 03/17/17 22.0 0.02 0.05
GM 170317P00023000 P 03/17/17 23.0 0.02 0.05
GM 170317P00024000 P 03/17/17 24.0 0.03 0.05
GM 170317P00025000 P 03/17/17 25.0 0.03 0.08
GM 170317P00026000 P 03/17/17 26.0 0.05 0.07
GM 170317P00027000 P 03/17/17 27.0 0.06 0.09
GM 170317P00028000 P 03/17/17 28.0 0.08 0.10
GM 170317P00029000 P 03/17/17 29.0 0.11 0.13
GM 170317P00030000 P 03/17/17 30.0 0.14 0.17
GM 170317P00031000 P 03/17/17 31.0 0.18 0.22
GM 170317P00032000 P 03/17/17 32.0 0.25 0.30
GM 170317P00033000 P 03/17/17 33.0 0.37 0.41
GM 170317P00034000 P 03/17/17 34.0 0.54 0.58
GM 170317P00035000 P 03/17/17 35.0 0.79 0.83
GM 170317P00036000 P 03/17/17 36.0 1.13 1.18
GM 170317P00037000 P 03/17/17 37.0 1.59 1.65
GM 170317P00038000 P 03/17/17 38.0 2.16 2.24
GM 170317P00039000 P 03/17/17 39.0 2.84 2.93
GM 170317P00040000 P 03/17/17 40.0 3.60 3.75
GM 170317P00041000 P 03/17/17 41.0 4.20 4.85
GM 170317P00042000 P 03/17/17 42.0 5.35 5.55
GM 170317P00043000 P 03/17/17 43.0 6.30 6.50
GM 170317P00044000 P 03/17/17 44.0 6.85 7.65
GM 170317P00045000 P 03/17/17 45.0 8.25 8.45
GM 170317P00046000 P 03/17/17 46.0 9.05 9.90
GM 170317P00047000 P 03/17/17 47.0 9.95 10.90
GM 170616C00016000 C 06/16/17 16.0 20.60 21.60
GM 170616C00017000 C 06/16/17 17.0 18.50 21.30
GM 170616C00018000 C 06/16/17 18.0 17.20 20.25
GM 170616C00019000 C 06/16/17 19.0 16.30 19.25
GM 170616C00020000 C 06/16/17 20.0 15.30 18.20
GM 170616C00021000 C 06/16/17 21.0 14.30 17.30
GM 170616C00022000 C 06/16/17 22.0 13.25 16.30
GM 170616C00023000 C 06/16/17 23.0 13.40 14.50
GM 170616C00024000 C 06/16/17 24.0 12.75 13.50
GM 170616C00025000 C 06/16/17 25.0 11.70 13.25
GM 170616C00026000 C 06/16/17 26.0 10.75 11.50
GM 170616C00027000 C 06/16/17 27.0 8.85 11.30
GM 170616C00028000 C 06/16/17 28.0 9.05 9.30
GM 170616C00029000 C 06/16/17 29.0 7.95 8.65
GM 170616C00030000 C 06/16/17 30.0 7.05 7.65
GM 170616C00031000 C 06/16/17 31.0 6.20 6.75
GM 170616C00032000 C 06/16/17 32.0 5.50 5.65
GM 170616C00033000 C 06/16/17 33.0 4.70 4.85
GM 170616C00034000 C 06/16/17 34.0 3.95 4.10
GM 170616C00035000 C 06/16/17 35.0 3.30 3.40
GM 170616C00036000 C 06/16/17 36.0 2.70 2.75
GM 170616C00037000 C 06/16/17 37.0 2.17 2.21
GM 170616C00038000 C 06/16/17 38.0 1.68 1.75
GM 170616C00039000 C 06/16/17 39.0 1.31 1.34
GM 170616C00040000 C 06/16/17 40.0 0.99 1.03
GM 170616C00041000 C 06/16/17 41.0 0.74 0.78
GM 170616C00042000 C 06/16/17 42.0 0.55 0.59
GM 170616C00043000 C 06/16/17 43.0 0.40 0.43
GM 170616C00044000 C 06/16/17 44.0 0.29 0.32
GM 170616C00045000 C 06/16/17 45.0 0.21 0.23
GM 170616C00046000 C 06/16/17 46.0 0.15 0.17
GM 170616C00047000 C 06/16/17 47.0 0.11 0.13
GM 170616C00048000 C 06/16/17 48.0 0.08 0.09
GM 170616P00016000 P 06/16/17 16.0 0.01 0.05
GM 170616P00017000 P 06/16/17 17.0 0.03 0.07
GM 170616P00018000 P 06/16/17 18.0 0.04 0.08
GM 170616P00019000 P 06/16/17 19.0 0.06 0.08
GM 170616P00020000 P 06/16/17 20.0 0.07 0.09
GM 170616P00021000 P 06/16/17 21.0 0.09 0.11
GM 170616P00022000 P 06/16/17 22.0 0.09 0.13
GM 170616P00023000 P 06/16/17 23.0 0.12 0.15
GM 170616P00024000 P 06/16/17 24.0 0.15 0.18
GM 170616P00025000 P 06/16/17 25.0 0.19 0.22
GM 170616P00026000 P 06/16/17 26.0 0.23 0.26
GM 170616P00027000 P 06/16/17 27.0 0.28 0.31
GM 170616P00028000 P 06/16/17 28.0 0.36 0.38
GM 170616P00029000 P 06/16/17 29.0 0.45 0.47
GM 170616P00030000 P 06/16/17 30.0 0.56 0.58
GM 170616P00031000 P 06/16/17 31.0 0.70 0.72
GM 170616P00032000 P 06/16/17 32.0 0.86 0.90
GM 170616P00033000 P 06/16/17 33.0 1.11 1.13
GM 170616P00034000 P 06/16/17 34.0 1.39 1.41
GM 170616P00035000 P 06/16/17 35.0 1.73 1.76
GM 170616P00036000 P 06/16/17 36.0 2.13 2.18
GM 170616P00037000 P 06/16/17 37.0 2.60 2.66
GM 170616P00038000 P 06/16/17 38.0 3.15 3.25
GM 170616P00039000 P 06/16/17 39.0 3.75 3.90
GM 170616P00040000 P 06/16/17 40.0 4.45 4.55
GM 170616P00041000 P 06/16/17 41.0 5.20 5.35
GM 170616P00042000 P 06/16/17 42.0 5.85 6.40
GM 170616P00043000 P 06/16/17 43.0 6.60 7.30
GM 170616P00044000 P 06/16/17 44.0 7.45 8.60
GM 170616P00045000 P 06/16/17 45.0 8.45 9.05
GM 170616P00046000 P 06/16/17 46.0 7.90 10.90
GM 170616P00047000 P 06/16/17 47.0 9.00 12.00
GM 170616P00048000 P 06/16/17 48.0 11.20 12.15
GM 180119C00015000 C 01/19/18 15.0 21.65 22.45
GM 180119C00018000 C 01/19/18 18.0 18.55 19.40
GM 180119C00020000 C 01/19/18 20.0 16.75 17.45
GM 180119C00023000 C 01/19/18 23.0 13.80 14.70
GM 180119C00025000 C 01/19/18 25.0 12.05 12.70
GM 180119C00028000 C 01/19/18 28.0 9.55 9.85
GM 180119C00030000 C 01/19/18 30.0 7.95 8.05
GM 180119C00032000 C 01/19/18 32.0 6.45 6.60
GM 180119C00033000 C 01/19/18 33.0 5.45 5.90
GM 180119C00035000 C 01/19/18 35.0 4.55 4.70
GM 180119C00037000 C 01/19/18 37.0 3.50 3.60
GM 180119C00040000 C 01/19/18 40.0 2.28 2.35
GM 180119C00042000 C 01/19/18 42.0 1.67 1.75
GM 180119C00045000 C 01/19/18 45.0 1.01 1.10
GM 180119C00047000 C 01/19/18 47.0 0.72 0.80
GM 180119C00050000 C 01/19/18 50.0 0.45 0.48
GM 180119P00015000 P 01/19/18 15.0 0.23 0.30
GM 180119P00018000 P 01/19/18 18.0 0.41 0.42
GM 180119P00020000 P 01/19/18 20.0 0.48 0.56
GM 180119P00023000 P 01/19/18 23.0 0.73 0.76
GM 180119P00025000 P 01/19/18 25.0 0.91 1.00
GM 180119P00028000 P 01/19/18 28.0 1.38 1.45
GM 180119P00030000 P 01/19/18 30.0 1.82 1.89
GM 180119P00032000 P 01/19/18 32.0 2.38 2.43
GM 180119P00033000 P 01/19/18 33.0 2.71 2.79
GM 180119P00035000 P 01/19/18 35.0 3.50 3.55
GM 180119P00037000 P 01/19/18 37.0 4.45 4.55
GM 180119P00040000 P 01/19/18 40.0 6.20 6.35
GM 180119P00042000 P 01/19/18 42.0 7.60 7.75
GM 180119P00045000 P 01/19/18 45.0 9.90 10.10
GM 180119P00047000 P 01/19/18 47.0 11.25 11.95
GM 180119P00050000 P 01/19/18 50.0 13.85 14.70
GM 190118C00018000 C 01/18/19 18.0 18.60 19.40
GM 190118C00020000 C 01/18/19 20.0 16.60 17.60
GM 190118C00023000 C 01/18/19 23.0 13.90 14.50
GM 190118C00025000 C 01/18/19 25.0 12.25 12.85
GM 190118C00028000 C 01/18/19 28.0 9.85 10.75
GM 190118C00030000 C 01/18/19 30.0 8.55 9.35
GM 190118C00032000 C 01/18/19 32.0 7.25 8.05
GM 190118C00035000 C 01/18/19 35.0 5.85 6.10
GM 190118C00037000 C 01/18/19 37.0 4.80 5.15
GM 190118C00040000 C 01/18/19 40.0 3.75 3.95
GM 190118C00042000 C 01/18/19 42.0 3.00 3.30
GM 190118C00045000 C 01/18/19 45.0 2.18 2.46
GM 190118C00050000 C 01/18/19 50.0 1.29 1.51
GM 190118C00055000 C 01/18/19 55.0 0.62 1.00
GM 190118P00018000 P 01/18/19 18.0 0.84 1.05
GM 190118P00020000 P 01/18/19 20.0 1.09 1.30
GM 190118P00023000 P 01/18/19 23.0 1.62 1.76
GM 190118P00025000 P 01/18/19 25.0 2.03 2.26
GM 190118P00028000 P 01/18/19 28.0 2.82 3.05
GM 190118P00030000 P 01/18/19 30.0 3.45 3.70
GM 190118P00032000 P 01/18/19 32.0 4.20 4.50
GM 190118P00035000 P 01/18/19 35.0 5.55 5.80
GM 190118P00037000 P 01/18/19 37.0 6.50 7.05
GM 190118P00040000 P 01/18/19 40.0 8.15 8.80
GM 190118P00042000 P 01/18/19 42.0 9.45 10.05
GM 190118P00045000 P 01/18/19 45.0 11.40 12.25
GM 190118P00050000 P 01/18/19 50.0 15.30 16.25
GM 190118P00055000 P 01/18/19 55.0 19.45 20.65

OPRA data is delayed 15 minutes.