$25.64 +0.20 (0.79%) General Electric Co - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 25.64
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.20 (0.79%)
Prev Close: 25.44
Open: 25.44
Bid: 25.63
Ask: 25.64
Options:

Call Options: GE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 GE1431J19 5.90 0.00 6.40 69.0 6.70 69.0 0.0 0
20.00 GE1431J20 5.45 0.55 5.40 64.0 5.70 64.0 5.0 45
20.50 GE1431J20.5 4.40 0.00 4.90 59.0 5.20 59.0 0.0 0
21.00 GE1431J21 3.95 -0.45 4.40 171.0 4.70 412.0 3.0 48
21.50 GE1431J21.5 3.90 0.00 3.90 320.0 4.20 2035.0 0.0 0
22.00 GE1431J22 2.47 -0.93 3.40 321.0 3.70 2214.0 27.0 27
22.50 GE1431J22.5 2.90 -0.01 2.94 587.0 3.20 2765.0 2.0 36
23.00 GE1431J23 2.55 0.00 2.44 1483.0 2.65 489.0 3.0 229
23.50 GE1431J23.5 2.04 0.07 1.94 2334.0 2.16 802.0 2.0 176
24.00 GE1431J24 1.46 -0.11 1.52 3426.0 1.66 2968.0 197.0 572
24.50 GE1431J24.5 1.12 -0.02 1.07 3657.0 1.17 3211.0 70.0 1,861
25.00 GE1431J25 0.66 0.07 0.63 4161.0 0.69 278.0 252.0 1,573
25.50 GE1431J25.5 0.28 0.04 0.28 1456.0 0.32 306.0 1213.0 2,425
26.00 GE1431J26 0.07 -0.01 0.06 385.0 0.08 589.0 328.0 3,001
26.50 GE1431J26.5 0.01 0.00 0.01 11.0 0.02 422.0 10.0 2,586
27.00 GE1431J27 0.01 -0.01 0.01 25.0 0.02 394.0 1.0 189
27.50 GE1431J27.5 0.02 0.00 0.01 11.0 0.02 518.0 24.0 148
28.00 GE1431J28 0.02 0.01 0.01 50.0 0.02 419.0 16.0 16
28.50 GE1431J28.5 0.02 0.00 0.01 159.0 0.02 625.0 0.0 0
29.00 GE1431J29 0.02 0.00 0.02 10.0 0.02 1477.0 10.0 10
29.50 GE1431J29.5 0.02 0.00 0.00 0.0 0.02 929.0 0.0 0
30.00 GE1431J30 0.02 0.00 0.00 0.0 0.02 927.0 0.0 0
30.50 GE1431J30.5 0.02 0.00 0.00 0.0 0.02 925.0 0.0 0
31.00 GE1431J31 0.02 0.00 0.00 0.0 0.02 952.0 0.0 0
31.50 GE1431J31.5 0.02 0.00 0.00 0.0 0.02 464.0 0.0 0
32.00 GE1431J32 0.02 0.00 0.00 0.0 0.02 478.0 0.0 0
32.50 GE1431J32.5 0.02 0.00 0.00 0.0 0.02 479.0 0.0 0
33.00 GE1431J33 0.02 0.00 0.00 0.0 0.02 940.0 0.0 0
33.50 GE1431J33.5 0.02 0.00 0.00 0.0 0.02 920.0 0.0 0
34.00 GE1431J34 0.02 0.00 0.00 0.0 0.02 926.0 0.0 0
34.50 GE1431J34.5 0.02 0.00 0.00 0.0 0.02 942.0 0.0 0
35.00 GE1431J35 0.02 0.00 0.00 0.0 0.02 866.0 0.0 0
35.50 GE1431J35.5 0.02 0.00 0.00 0.0 0.02 974.0 0.0 0
36.00 GE1431J36 0.02 0.00 0.00 0.0 0.02 920.0 0.0 0

Put Options: GE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 GE1431V19 0.02 0.00 0.01 265.0 0.02 2776.0 0.0 0
20.00 GE1431V20 0.03 0.01 0.01 103.0 0.02 2788.0 2.0 2
20.50 GE1431V20.5 0.02 0.00 0.01 103.0 0.02 2175.0 0.0 0
21.00 GE1431V21 0.01 -0.01 0.01 105.0 0.02 1474.0 2.0 2
21.50 GE1431V21.5 0.08 0.06 0.01 107.0 0.02 525.0 2.0 22
22.00 GE1431V22 0.06 0.03 0.01 147.0 0.03 878.0 2.0 52
22.50 GE1431V22.5 0.02 0.00 0.01 30.0 0.03 2047.0 20.0 60
23.00 GE1431V23 0.03 0.02 0.01 67.0 0.03 2988.0 1407.0 1,476
23.50 GE1431V23.5 0.01 0.00 0.01 1.0 0.01 183.0 51.0 154
24.00 GE1431V24 0.02 -0.01 0.01 30.0 0.04 108.0 5.0 765
24.50 GE1431V24.5 0.03 -0.02 0.02 10.0 0.03 53.0 551.0 1,042
25.00 GE1431V25 0.07 -0.03 0.05 584.0 0.07 1554.0 111.0 1,541
25.50 GE1431V25.5 0.15 -0.05 0.15 178.0 0.17 235.0 509.0 831
26.00 GE1431V26 0.44 0.02 0.43 868.0 0.46 278.0 37.0 442
26.50 GE1431V26.5 0.86 0.00 0.84 1309.0 1.08 3903.0 10.0 482
27.00 GE1431V27 2.80 1.49 1.33 205.0 1.57 3247.0 30.0 41
27.50 GE1431V27.5 2.69 0.89 1.85 316.0 2.08 3091.0 1.0 1
28.00 GE1431V28 2.58 0.00 2.33 51.0 2.58 119.0 1.0 0
28.50 GE1431V28.5 2.97 0.00 2.83 51.0 3.10 119.0 5.0 0
29.00 GE1431V29 3.25 0.00 3.30 67.0 3.60 117.0 0.0 0
29.50 GE1431V29.5 3.75 0.00 3.80 168.0 4.10 168.0 0.0 0
30.00 GE1431V30 4.25 0.00 4.30 168.0 4.60 168.0 0.0 0
30.50 GE1431V30.5 4.75 0.00 4.80 64.0 5.10 64.0 0.0 0
31.00 GE1431V31 5.25 0.00 5.30 64.0 5.60 61.0 0.0 0
31.50 GE1431V31.5 5.75 0.00 5.80 58.0 6.10 61.0 0.0 0
32.00 GE1431V32 6.25 0.00 6.30 61.0 6.60 298.0 0.0 0
32.50 GE1431V32.5 6.75 0.00 6.80 61.0 7.10 61.0 0.0 0
33.00 GE1431V33 5.70 0.00 7.25 64.0 7.60 61.0 0.0 0
33.50 GE1431V33.5 6.35 0.00 6.45 43.0 8.05 280.0 0.0 0
34.00 GE1431V34 6.50 0.00 6.95 43.0 8.55 280.0 0.0 0
34.50 GE1431V34.5 7.35 0.00 7.45 43.0 9.05 280.0 0.0 0
35.00 GE1431V35 7.75 0.00 7.35 280.0 9.60 280.0 0.0 0
35.50 GE1431V35.5 8.10 0.00 8.20 280.0 10.05 280.0 0.0 0
36.00 GE1431V36 8.55 0.00 8.70 280.0 10.55 280.0 0.0 0