General Electric Co $26.05

down -0.02


19/8/2014 04:00 PM  |  NYSE : GE  
Industries : Industrial / Diversified Machinery
Last Trade: 26.05
Trade Time: Aug 19 04:00 PM Eastern Daylight Time
Change: -0.02 (-0.08 %)
Prev Close: 26.07
Open: 26.14
Bid: 26.05
Ask: 26.06
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get GE Trend Analysis - it has underperformed the S&P 500 by 11%
Options:

Call Options: GE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 GE1422H18 7.65 0.00 8.00 122.0 8.20 155.0 0.0 0
18.00 GE1429H18 7.55 0.00 8.00 82.0 8.20 112.0 0.0 0
19.00 GE1422H19 6.90 0.00 7.00 192.0 7.20 257.0 0.0 0
19.00 GE1429H19 6.85 0.00 7.00 87.0 7.20 224.0 0.0 0
19.50 GE1422H19.5 6.40 0.00 6.50 193.0 6.70 257.0 0.0 0
19.50 GE1429H19.5 6.35 0.00 6.50 103.0 6.70 211.0 0.0 0
20.00 GE1422H20 5.15 -0.75 6.00 221.0 6.20 279.0 12.0 12
20.00 GE1429H20 5.85 0.00 6.00 144.0 6.20 310.0 0.0 0
20.50 GE1422H20.5 4.65 -0.75 5.50 221.0 5.70 638.0 86.0 86
20.50 GE1429H20.5 5.35 0.00 5.50 248.0 5.70 2865.0 0.0 0
21.00 GE1422H21 4.90 0.00 5.00 214.0 5.20 665.0 0.0 0
21.00 GE1429H21 4.85 0.00 5.00 211.0 5.20 2602.0 0.0 0
21.50 GE1422H21.5 4.40 0.00 4.50 233.0 4.65 255.0 0.0 0
21.50 GE1429H21.5 4.35 0.00 4.50 216.0 4.65 1004.0 0.0 0
22.00 GE1422H22 3.90 0.00 4.00 213.0 4.15 244.0 0.0 0
22.00 GE1429H22 3.85 0.00 4.05 125.0 4.15 2891.0 0.0 0
22.50 GE1422H22.5 3.45 0.00 3.50 282.0 3.65 300.0 2.0 40
22.50 GE1429H22.5 2.82 -0.53 3.55 127.0 3.70 3025.0 1.0 3
23.00 GE1422H23 2.65 -0.28 3.00 879.0 3.15 2617.0 1.0 1
23.00 GE1429H23 2.73 -0.15 3.05 94.0 3.20 2772.0 4.0 6
23.50 GE1422H23.5 2.34 -0.09 2.55 160.0 2.64 1078.0 5.0 5
23.50 GE1429H23.5 2.39 0.00 2.55 107.0 2.68 2758.0 0.0 0
24.00 GE1422H24 1.96 0.00 2.05 226.0 2.14 2685.0 2.0 148
24.00 GE1429H24 1.50 -0.39 2.05 124.0 2.17 2675.0 6.0 90
24.50 GE1422H24.5 1.06 -0.38 1.55 146.0 1.64 2982.0 10.0 10
24.50 GE1429H24.5 1.50 0.00 1.56 104.0 1.67 2581.0 3.0 182
25.00 GE1422H25 1.15 0.16 1.06 270.0 1.12 4071.0 67.0 577
25.00 GE1429H25 0.98 0.00 1.07 69.0 1.15 3451.0 100.0 353
25.50 GE1422H25.5 0.64 0.06 0.56 127.0 0.63 4872.0 100.0 1,645
25.50 GE1429H25.5 0.66 0.06 0.60 64.0 0.62 61.0 150.0 1,067
26.00 GE1422H26 0.16 0.00 0.14 26.0 0.16 106.0 2078.0 8,262
26.00 GE1429H26 0.26 0.03 0.22 34.0 0.24 1589.0 307.0 5,248
26.50 GE1422H26.5 0.02 -0.01 0.02 291.0 0.03 81.0 3958.0 3,182
26.50 GE1429H26.5 0.05 0.00 0.05 1.0 0.06 2115.0 188.0 2,157
27.00 GE1422H27 0.01 -0.01 0.01 32.0 0.01 221.0 41.0 1,830
27.00 GE1429H27 0.02 -0.01 0.01 1.0 0.03 1680.0 5.0 2,410
27.50 GE1422H27.5 0.01 -0.01 0.01 77.0 0.01 89.0 1.0 396
27.50 GE1429H27.5 0.05 0.02 0.01 100.0 0.02 153.0 10.0 24
28.00 GE1422H28 0.03 0.01 0.01 3.0 0.02 132.0 3.0 110
28.00 GE1429H28 0.02 0.00 0.01 3.0 0.02 175.0 10.0 80
28.50 GE1422H28.5 0.06 0.04 0.04 654.0 0.02 148.0 42.0 42
28.50 GE1429H28.5 0.02 0.00 0.01 119.0 0.02 167.0 0.0 0
29.00 GE1422H29 0.02 0.00 0.02 549.0 0.02 148.0 1.0 50
29.00 GE1429H29 0.02 0.00 0.02 615.0 0.02 209.0 0.0 0
29.50 GE1422H29.5 0.02 0.00 0.01 216.0 0.02 148.0 0.0 0
29.50 GE1429H29.5 0.02 0.00 0.01 706.0 0.02 255.0 0.0 0
30.00 GE1422H30 0.02 0.00 0.01 160.0 0.02 148.0 0.0 0
30.00 GE1429H30 0.02 0.00 0.00 0.0 0.02 281.0 0.0 0
30.50 GE1422H30.5 0.02 0.00 0.01 5.0 0.02 340.0 0.0 0
30.50 GE1429H30.5 0.02 0.00 0.00 0.0 0.02 281.0 0.0 0
31.00 GE1422H31 0.02 0.00 0.00 0.0 0.02 340.0 0.0 0
31.00 GE1429H31 0.02 0.00 0.00 0.0 0.02 166.0 0.0 0
31.50 GE1422H31.5 0.02 0.00 0.00 0.0 0.02 337.0 0.0 0
31.50 GE1429H31.5 0.02 0.00 0.00 0.0 0.02 166.0 0.0 0
32.00 GE1422H32 0.02 0.00 0.00 0.0 0.02 337.0 0.0 0
32.00 GE1429H32 0.02 0.00 0.00 0.0 0.02 166.0 0.0 0
32.50 GE1422H32.5 0.02 0.00 0.00 0.0 0.02 337.0 0.0 0
32.50 GE1429H32.5 0.02 0.00 0.00 0.0 0.02 166.0 0.0 0
33.00 GE1422H33 0.02 0.00 0.00 0.0 0.02 148.0 0.0 0
33.00 GE1429H33 0.02 0.00 0.00 0.0 0.02 166.0 0.0 0
33.50 GE1422H33.5 0.02 0.00 0.00 0.0 0.02 178.0 0.0 0
33.50 GE1429H33.5 0.02 0.00 0.00 0.0 0.02 166.0 0.0 0
34.00 GE1422H34 0.02 0.00 0.00 0.0 0.02 178.0 0.0 0
34.00 GE1429H34 0.02 0.00 0.00 0.0 0.02 166.0 0.0 0
34.50 GE1422H34.5 0.02 0.00 0.00 0.0 0.02 148.0 0.0 0
34.50 GE1429H34.5 0.02 0.00 0.00 0.0 0.02 166.0 0.0 0
35.00 GE1422H35 0.02 0.00 0.00 0.0 0.02 148.0 0.0 0
35.00 GE1429H35 0.02 0.00 0.00 0.0 0.02 281.0 0.0 0
35.50 GE1422H35.5 0.02 0.00 0.00 0.0 0.02 148.0 0.0 0
36.00 GE1422H36 0.02 0.00 0.00 0.0 0.02 178.0 0.0 0
36.50 GE1422H36.5 0.02 0.00 0.00 0.0 0.02 175.0 0.0 0

Put Options: GE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 GE1422T18 0.02 0.00 0.00 0.0 0.02 347.0 0.0 0
18.00 GE1429T18 0.02 0.00 0.00 0.0 0.02 344.0 0.0 0
19.00 GE1422T19 0.02 0.00 0.00 0.0 0.02 343.0 0.0 0
19.00 GE1429T19 0.02 0.00 0.00 0.0 0.02 344.0 0.0 0
19.50 GE1422T19.5 0.02 0.00 0.00 0.0 0.02 343.0 0.0 0
19.50 GE1429T19.5 0.02 0.00 0.00 0.0 0.02 344.0 0.0 0
20.00 GE1422T20 0.02 0.00 0.00 0.0 0.02 345.0 0.0 0
20.00 GE1429T20 0.02 0.00 0.00 0.0 0.02 281.0 0.0 0
20.50 GE1422T20.5 0.02 0.00 0.00 0.0 0.02 354.0 0.0 0
20.50 GE1429T20.5 0.02 0.00 0.00 0.0 0.02 281.0 0.0 0
21.00 GE1422T21 0.02 0.00 0.01 10.0 0.02 173.0 0.0 0
21.00 GE1429T21 0.01 -0.01 0.01 100.0 0.02 288.0 50.0 50
21.50 GE1422T21.5 0.02 0.00 0.01 10.0 0.02 173.0 0.0 0
21.50 GE1429T21.5 0.02 0.00 0.01 114.0 0.02 270.0 40.0 40
22.00 GE1422T22 0.04 0.03 0.01 120.0 0.02 172.0 10.0 10
22.00 GE1429T22 0.02 0.00 0.01 187.0 0.02 136.0 1.0 0
22.50 GE1422T22.5 0.02 0.00 0.01 10.0 0.02 178.0 0.0 0
22.50 GE1429T22.5 0.03 0.00 0.01 451.0 0.03 135.0 0.0 0
23.00 GE1422T23 0.02 0.00 0.01 115.0 0.02 156.0 45.0 96
23.00 GE1429T23 0.04 0.03 0.01 90.0 0.03 128.0 50.0 50
23.50 GE1422T23.5 0.02 0.00 0.01 70.0 0.02 176.0 0.0 0
23.50 GE1429T23.5 0.05 0.04 0.01 133.0 0.03 648.0 2.0 14
24.00 GE1422T24 0.01 0.00 0.01 493.0 0.02 147.0 20.0 288
24.00 GE1429T24 0.04 0.03 0.01 70.0 0.03 258.0 20.0 288
24.50 GE1422T24.5 0.01 0.00 0.01 15.0 0.01 168.0 225.0 723
24.50 GE1429T24.5 0.05 0.04 0.02 5.0 0.03 58.0 23.0 794
25.00 GE1422T25 0.01 0.00 0.01 42.0 0.01 388.0 120.0 1,365
25.00 GE1429T25 0.03 0.00 0.02 509.0 0.03 80.0 85.0 627
25.50 GE1422T25.5 0.02 -0.01 0.01 592.0 0.02 539.0 17.0 2,706
25.50 GE1429T25.5 0.05 -0.04 0.04 1255.0 0.06 262.0 273.0 2,065
26.00 GE1422T26 0.08 -0.04 0.08 976.0 0.10 648.0 533.0 2,233
26.00 GE1429T26 0.15 -0.06 0.15 2577.0 0.17 1202.0 217.0 1,362
26.50 GE1422T26.5 0.40 -0.13 0.43 601.0 0.47 127.0 38.0 370
26.50 GE1429T26.5 0.51 0.00 0.47 152.0 0.49 187.0 2.0 455
27.00 GE1422T27 1.20 0.27 0.86 1305.0 0.95 317.0 2.0 107
27.00 GE1429T27 0.98 0.00 0.87 2298.0 0.96 130.0 13.0 412
27.50 GE1422T27.5 0.79 -0.62 1.33 1273.0 1.47 133.0 21.0 31
27.50 GE1429T27.5 1.70 0.26 1.37 1179.0 1.45 96.0 100.0 329
28.00 GE1422T28 1.91 0.00 1.87 1202.0 1.95 148.0 0.0 0
28.00 GE1429T28 1.94 0.00 1.87 868.0 1.96 75.0 0.0 0
28.50 GE1422T28.5 2.41 0.00 2.36 1239.0 2.45 118.0 0.0 0
28.50 GE1429T28.5 2.41 0.00 2.36 1158.0 2.47 42.0 0.0 0
29.00 GE1422T29 2.93 0.00 2.87 1290.0 2.95 126.0 0.0 0
29.00 GE1429T29 2.91 0.00 2.86 120.0 2.96 40.0 0.0 0
29.50 GE1422T29.5 3.40 0.00 3.30 452.0 3.50 354.0 0.0 0
29.50 GE1429T29.5 3.40 0.00 3.30 209.0 3.50 79.0 0.0 0
30.00 GE1422T30 4.35 0.45 3.80 452.0 4.00 354.0 3.0 3
30.00 GE1429T30 3.90 0.00 3.80 210.0 4.00 79.0 0.0 0
30.50 GE1422T30.5 4.40 0.00 4.35 115.0 4.50 85.0 0.0 0
30.50 GE1429T30.5 4.40 0.00 4.30 229.0 4.50 99.0 0.0 0
31.00 GE1422T31 4.90 0.00 4.80 118.0 5.00 72.0 0.0 0
31.00 GE1429T31 4.90 0.00 4.80 229.0 5.00 99.0 0.0 0
31.50 GE1422T31.5 5.40 0.00 5.30 136.0 5.50 84.0 0.0 0
31.50 GE1429T31.5 5.30 0.00 5.30 249.0 5.50 82.0 0.0 0
32.00 GE1422T32 5.90 0.00 5.80 113.0 6.00 84.0 0.0 0
32.00 GE1429T32 5.80 0.00 5.80 229.0 6.00 99.0 0.0 0
32.50 GE1422T32.5 6.40 0.00 6.30 114.0 6.50 83.0 0.0 0
32.50 GE1429T32.5 6.35 0.00 6.30 249.0 6.50 102.0 0.0 0
33.00 GE1422T33 6.90 0.00 6.80 168.0 7.00 119.0 0.0 0
33.00 GE1429T33 6.80 0.00 6.80 230.0 7.00 102.0 0.0 0
33.50 GE1422T33.5 7.15 0.00 7.30 113.0 7.50 83.0 0.0 0
33.50 GE1429T33.5 7.30 0.00 7.30 232.0 7.50 102.0 0.0 0
34.00 GE1422T34 7.50 0.00 7.80 156.0 8.00 122.0 0.0 0
34.00 GE1429T34 7.55 0.00 7.80 113.0 8.00 52.0 0.0 0
34.50 GE1422T34.5 8.00 0.00 8.30 66.0 8.50 59.0 0.0 0
34.50 GE1429T34.5 8.05 0.00 8.30 155.0 8.50 52.0 0.0 0
35.00 GE1422T35 8.50 0.00 8.80 66.0 9.00 59.0 0.0 0
35.00 GE1429T35 8.55 0.00 8.80 230.0 9.00 148.0 0.0 0
35.50 GE1422T35.5 9.15 0.00 9.30 66.0 9.50 59.0 0.0 0
36.00 GE1422T36 8.45 0.00 9.65 292.0 10.15 275.0 0.0 0
36.50 GE1422T36.5 8.95 0.00 9.90 383.0 10.50 397.0 0.0 0
Trading Center