$24.82 0.00 (0.00%) General Electric Co - NYSE

Oct. 17, 2014 | 04:00 PM
Last Trade: 24.82
Trade Time: Oct 17 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 24.82
Open: 25.00
Bid: 24.81
Ask: 24.82
Options:

Call Options: GE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.50 GE1424J18.5 6.15 0.00 6.15 190.0 6.60 543.0 0.0 0
19.00 GE1424J19 5.65 0.00 5.65 190.0 6.10 571.0 0.0 0
19.00 GE1431J19 5.70 0.00 5.70 123.0 6.00 123.0 0.0 0
19.50 GE1424J19.5 4.65 -0.50 5.15 399.0 5.60 1076.0 93.0 93
20.00 GE1424J20 6.06 1.41 4.65 221.0 5.05 1692.0 1.0 1
20.00 GE1431J20 4.50 -0.20 4.70 151.0 5.05 271.0 40.0 40
20.50 GE1424J20.5 4.20 0.00 4.20 88.0 4.60 256.0 0.0 0
20.50 GE1431J20.5 4.20 0.00 4.20 93.0 4.55 328.0 0.0 0
21.00 GE1424J21 3.45 -0.25 3.70 89.0 4.10 261.0 41.0 41
21.00 GE1431J21 3.95 0.00 3.70 65.0 4.05 874.0 3.0 48
21.50 GE1424J21.5 2.95 -0.25 3.20 169.0 3.60 909.0 140.0 140
21.50 GE1431J21.5 3.20 0.00 3.20 109.0 3.55 169.0 0.0 0
22.00 GE1424J22 2.96 0.00 2.69 223.0 3.05 530.0 1.0 45
22.00 GE1431J22 2.47 -0.23 2.70 106.0 3.05 149.0 27.0 27
22.50 GE1424J22.5 2.65 0.00 2.21 452.0 2.52 959.0 4.0 163
22.50 GE1431J22.5 2.65 0.00 2.24 168.0 2.54 174.0 2.0 36
23.00 GE1424J23 1.84 0.00 1.72 252.0 2.01 535.0 10.0 54
23.00 GE1431J23 2.10 0.00 1.79 2056.0 2.04 2793.0 34.0 39
23.50 GE1424J23.5 1.37 0.00 1.34 743.0 1.51 2739.0 86.0 322
23.50 GE1431J23.5 1.75 0.00 1.30 2518.0 1.51 1412.0 20.0 178
24.00 GE1424J24 0.89 0.00 0.88 220.0 1.04 3952.0 473.0 2,745
24.00 GE1431J24 1.01 0.00 0.98 359.0 1.04 179.0 45.0 642
24.50 GE1424J24.5 0.54 0.00 0.49 93.0 0.53 476.0 830.0 623
24.50 GE1431J24.5 0.57 0.00 0.56 10.0 0.64 3997.0 1000.0 1,681
25.00 GE1424J25 0.19 0.00 0.18 21.0 0.19 35.0 998.0 2,302
25.00 GE1431J25 0.29 0.00 0.29 25.0 0.32 2763.0 254.0 1,190
25.50 GE1424J25.5 0.06 0.00 0.03 2.0 0.07 2860.0 812.0 1,563
25.50 GE1431J25.5 0.15 0.00 0.09 56.0 0.14 3275.0 355.0 776
26.00 GE1424J26 0.02 0.00 0.01 64.0 0.03 1057.0 295.0 1,821
26.00 GE1431J26 0.05 0.00 0.02 388.0 0.06 2858.0 179.0 1,237
26.50 GE1424J26.5 0.01 0.00 0.01 3.0 0.01 338.0 62.0 4,193
26.50 GE1431J26.5 0.02 0.00 0.01 10.0 0.03 672.0 4.0 2,450
27.00 GE1424J27 0.02 0.00 0.02 20.0 0.02 439.0 20.0 4,147
27.00 GE1431J27 0.01 0.00 0.01 25.0 0.02 163.0 1.0 189
27.50 GE1424J27.5 0.03 0.01 0.01 201.0 0.02 371.0 2.0 163
27.50 GE1431J27.5 0.02 -0.01 0.01 11.0 0.03 976.0 24.0 148
28.00 GE1424J28 0.01 -0.01 0.01 1517.0 0.02 399.0 100.0 105
28.00 GE1431J28 0.02 0.00 0.01 50.0 0.02 286.0 16.0 16
28.50 GE1424J28.5 0.02 0.00 0.01 501.0 0.02 402.0 0.0 0
28.50 GE1431J28.5 0.03 0.00 0.01 159.0 0.03 177.0 0.0 0
29.00 GE1424J29 0.02 0.00 0.00 0.0 0.02 435.0 0.0 0
29.00 GE1431J29 0.02 -0.01 0.02 10.0 0.03 163.0 10.0 10
29.50 GE1424J29.5 0.02 0.00 0.00 0.0 0.02 689.0 0.0 0
29.50 GE1431J29.5 0.02 0.00 0.00 0.0 0.02 155.0 0.0 0
30.00 GE1424J30 0.02 0.00 0.00 0.0 0.02 436.0 0.0 0
30.00 GE1431J30 0.03 0.00 0.00 0.0 0.03 745.0 0.0 0
30.50 GE1424J30.5 0.02 0.00 0.00 0.0 0.02 815.0 0.0 0
30.50 GE1431J30.5 0.02 0.00 0.00 0.0 0.02 609.0 0.0 0
31.00 GE1424J31 0.02 0.00 0.00 0.0 0.02 762.0 0.0 0
31.00 GE1431J31 0.02 0.00 0.00 0.0 0.02 397.0 0.0 0
31.50 GE1424J31.5 0.02 0.00 0.00 0.0 0.02 762.0 0.0 0
31.50 GE1431J31.5 0.02 0.00 0.00 0.0 0.02 533.0 0.0 0
32.00 GE1424J32 0.02 0.00 0.00 0.0 0.02 765.0 0.0 0
32.00 GE1431J32 0.02 0.00 0.00 0.0 0.02 597.0 0.0 0
32.50 GE1424J32.5 0.02 0.00 0.00 0.0 0.02 765.0 0.0 0
32.50 GE1431J32.5 0.02 0.00 0.00 0.0 0.02 606.0 0.0 0
33.00 GE1424J33 0.02 0.00 0.00 0.0 0.02 726.0 0.0 0
33.00 GE1431J33 0.02 0.00 0.00 0.0 0.02 597.0 0.0 0
33.50 GE1424J33.5 0.02 0.00 0.00 0.0 0.02 765.0 0.0 0
33.50 GE1431J33.5 0.02 0.00 0.00 0.0 0.02 606.0 0.0 0
34.00 GE1424J34 0.02 0.00 0.00 0.0 0.02 752.0 0.0 0
34.00 GE1431J34 0.02 0.00 0.00 0.0 0.02 606.0 0.0 0
34.50 GE1424J34.5 0.02 0.00 0.00 0.0 0.02 213.0 0.0 0
34.50 GE1431J34.5 0.02 0.00 0.00 0.0 0.02 606.0 0.0 0
35.00 GE1424J35 0.02 0.00 0.00 0.0 0.02 213.0 0.0 0
35.00 GE1431J35 0.02 0.00 0.00 0.0 0.02 602.0 0.0 0
35.50 GE1424J35.5 0.02 0.00 0.00 0.0 0.02 150.0 0.0 0
35.50 GE1431J35.5 0.02 0.00 0.00 0.0 0.02 606.0 0.0 0
36.00 GE1424J36 0.02 0.00 0.00 0.0 0.02 752.0 0.0 0
36.00 GE1431J36 0.02 0.00 0.00 0.0 0.02 606.0 0.0 0

Put Options: GE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.50 GE1424V18.5 0.01 -0.01 0.01 5.0 0.02 629.0 10.0 10
19.00 GE1424V19 0.02 0.00 0.01 125.0 0.02 493.0 10.0 10
19.00 GE1431V19 0.01 0.00 0.01 265.0 0.03 172.0 0.0 0
19.50 GE1424V19.5 0.02 0.00 0.01 150.0 0.02 411.0 0.0 0
20.00 GE1424V20 0.01 0.00 0.01 290.0 0.02 338.0 0.0 0
20.00 GE1431V20 0.03 0.02 0.01 1293.0 0.04 1831.0 2.0 2
20.50 GE1424V20.5 0.01 0.00 0.02 101.0 0.01 49.0 0.0 0
20.50 GE1431V20.5 0.01 0.00 0.01 113.0 0.04 1689.0 0.0 0
21.00 GE1424V21 0.01 0.00 0.02 103.0 0.02 185.0 0.0 0
21.00 GE1431V21 0.01 0.00 0.01 199.0 0.06 2096.0 2.0 2
21.50 GE1424V21.5 0.01 0.00 0.01 113.0 0.03 248.0 0.0 0
21.50 GE1431V21.5 0.08 0.00 0.01 640.0 0.07 2779.0 2.0 22
22.00 GE1424V22 0.08 0.07 0.01 215.0 0.06 2054.0 20.0 64
22.00 GE1431V22 0.06 0.04 0.02 241.0 0.09 3007.0 2.0 52
22.50 GE1424V22.5 0.03 0.00 0.02 20.0 0.04 53.0 55.0 114
22.50 GE1431V22.5 0.15 0.12 0.03 184.0 0.09 3363.0 29.0 60
23.00 GE1424V23 0.03 0.00 0.02 55.0 0.03 84.0 103.0 299
23.00 GE1431V23 0.16 0.13 0.03 3061.0 0.10 3517.0 38.0 104
23.50 GE1424V23.5 0.03 0.00 0.03 311.0 0.04 60.0 55.0 406
23.50 GE1431V23.5 0.26 0.19 0.07 602.0 0.11 3043.0 43.0 92
24.00 GE1424V24 0.08 0.00 0.06 335.0 0.08 186.0 1170.0 3,609
24.00 GE1431V24 0.13 0.00 0.13 629.0 0.15 579.0 206.0 653
24.50 GE1424V24.5 0.15 0.00 0.14 13.0 0.17 364.0 1199.0 1,431
24.50 GE1431V24.5 0.22 0.00 0.22 19.0 0.24 3.0 263.0 744
25.00 GE1424V25 0.29 0.00 0.33 40.0 0.35 17.0 1496.0 1,461
25.00 GE1431V25 0.42 0.00 0.39 21.0 0.46 3236.0 1830.0 1,522
25.50 GE1424V25.5 0.72 0.00 0.65 276.0 0.73 2316.0 3781.0 1,535
25.50 GE1431V25.5 0.75 0.00 0.70 113.0 0.75 104.0 15.0 308
26.00 GE1424V26 1.68 0.67 1.01 358.0 1.22 425.0 2.0 406
26.00 GE1431V26 0.92 0.00 1.06 747.0 1.29 2464.0 22.0 357
26.50 GE1424V26.5 2.13 0.62 1.51 405.0 1.83 1065.0 72.0 126
26.50 GE1431V26.5 1.50 0.00 1.51 106.0 1.82 359.0 10.0 481
27.00 GE1424V27 2.62 0.61 2.01 280.0 2.33 1306.0 156.0 182
27.00 GE1431V27 2.80 0.78 2.02 106.0 2.34 460.0 30.0 41
27.50 GE1424V27.5 2.51 0.00 2.51 251.0 2.82 505.0 0.0 0
27.50 GE1431V27.5 2.64 0.00 2.51 143.0 2.82 368.0 1.0 1
28.00 GE1424V28 2.32 -0.64 2.96 275.0 3.30 1595.0 5.0 4
28.00 GE1431V28 3.00 0.00 3.00 313.0 3.35 1828.0 0.0 0
28.50 GE1424V28.5 3.40 0.00 3.40 1.0 3.85 24.0 0.0 0
28.50 GE1431V28.5 3.45 0.00 3.45 11.0 3.85 52.0 0.0 0
29.00 GE1424V29 3.85 0.00 3.85 10.0 4.35 25.0 0.0 0
29.00 GE1431V29 3.85 0.00 4.00 61.0 4.35 418.0 0.0 0
29.50 GE1424V29.5 4.35 0.00 4.35 10.0 4.90 22.0 0.0 0
29.50 GE1431V29.5 4.40 0.00 4.40 61.0 4.85 83.0 0.0 0
30.00 GE1424V30 4.80 0.00 4.90 178.0 5.40 393.0 0.0 0
30.00 GE1431V30 4.85 0.00 4.95 50.0 5.35 50.0 0.0 0
30.50 GE1424V30.5 5.30 0.00 5.40 178.0 5.90 393.0 0.0 0
30.50 GE1431V30.5 5.30 0.00 5.15 50.0 6.00 50.0 0.0 0
31.00 GE1424V31 5.80 0.00 5.90 178.0 6.40 406.0 0.0 0
31.00 GE1431V31 5.80 0.00 5.65 50.0 6.35 50.0 0.0 0
31.50 GE1424V31.5 6.35 0.00 6.40 178.0 6.90 399.0 0.0 0
31.50 GE1431V31.5 6.30 0.00 6.30 1.0 6.90 15.0 0.0 0
32.00 GE1424V32 6.80 0.00 6.90 178.0 7.40 268.0 0.0 0
32.00 GE1431V32 6.80 0.00 6.80 1.0 7.45 15.0 0.0 0
32.50 GE1424V32.5 7.35 0.00 7.35 10.0 7.90 16.0 0.0 0
32.50 GE1431V32.5 7.30 0.00 7.30 1.0 7.90 15.0 0.0 0
33.00 GE1424V33 6.50 0.00 6.50 28.0 8.60 28.0 0.0 0
33.00 GE1431V33 6.40 0.00 6.40 1.0 8.65 15.0 0.0 0
33.50 GE1424V33.5 7.00 0.00 7.00 21.0 10.30 39.0 0.0 0
33.50 GE1431V33.5 6.90 0.00 6.90 1.0 9.15 15.0 0.0 0
34.00 GE1424V34 7.35 0.00 7.35 110.0 9.30 160.0 0.0 0
34.00 GE1431V34 7.50 0.00 7.50 10.0 10.80 21.0 0.0 0
34.50 GE1424V34.5 7.45 0.00 7.45 143.0 9.80 160.0 0.0 0
34.50 GE1431V34.5 7.80 0.00 7.80 1.0 11.35 1.0 0.0 0
35.00 GE1424V35 8.35 0.00 8.00 153.0 10.40 168.0 0.0 0
35.00 GE1431V35 8.30 0.00 7.85 60.0 10.70 715.0 0.0 0
35.50 GE1424V35.5 8.80 0.00 8.30 171.0 10.80 155.0 0.0 0
35.50 GE1431V35.5 8.75 0.00 8.75 10.0 10.95 32.0 0.0 0
36.00 GE1424V36 8.95 0.00 8.80 10.0 13.30 11.0 0.0 0
36.00 GE1431V36 8.80 0.00 8.80 61.0 11.45 342.0 0.0 0