$26.87 0.00 (0.00%) General Electric Co - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 26.87
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 26.87
Open: 26.89
Bid: 26.86
Ask: 26.87
Options:

Call Options: GE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 GE1428K17.5 7.65 0.00 7.65 20.0 11.05 20.0 0.0 0
18.00 GE1428K18 7.25 0.00 7.25 10.0 10.45 222.0 0.0 0
18.50 GE1428K18.5 6.80 0.00 6.80 1.0 10.05 1.0 0.0 0
19.00 GE1428K19 6.30 0.00 6.30 1.0 9.45 1.0 0.0 0
19.50 GE1428K19.5 7.20 0.00 7.20 20.0 7.45 60.0 0.0 0
20.00 GE1428K20 6.70 0.00 6.70 97.0 6.95 158.0 0.0 0
20.50 GE1428K20.5 6.20 0.00 6.20 20.0 6.45 40.0 0.0 0
21.00 GE1428K21 5.65 0.00 5.65 97.0 5.95 152.0 0.0 0
21.50 GE1428K21.5 5.15 0.00 5.15 107.0 5.45 138.0 0.0 0
22.00 GE1428K22 4.85 0.10 4.75 182.0 4.90 127.0 1.0 1
22.50 GE1428K22.5 3.20 -1.05 4.25 182.0 4.40 127.0 10.0 10
23.00 GE1428K23 2.60 -1.15 3.75 182.0 3.90 127.0 1.0 42
23.50 GE1428K23.5 1.22 -2.03 3.25 182.0 3.40 127.0 31.0 31
24.00 GE1428K24 2.83 0.00 2.75 420.0 2.88 10.0 50.0 71
24.50 GE1428K24.5 2.30 0.00 2.27 602.0 2.37 216.0 5.0 33
25.00 GE1428K25 1.88 0.00 1.77 1261.0 1.87 2130.0 30.0 134
25.50 GE1428K25.5 1.35 0.00 1.25 1884.0 1.39 7.0 150.0 460
26.00 GE1428K26 0.85 0.00 0.80 5.0 0.88 3279.0 34.0 1,474
26.50 GE1428K26.5 0.34 0.00 0.32 689.0 0.38 81.0 93.0 2,395
27.00 GE1428K27 0.02 0.00 0.01 68.0 0.02 366.0 650.0 6,381
27.50 GE1428K27.5 0.01 0.00 0.01 11.0 0.01 1013.0 10.0 407
28.00 GE1428K28 0.01 -0.01 0.01 60.0 0.02 2422.0 110.0 110
28.50 GE1428K28.5 0.02 0.00 0.01 98.0 0.02 1932.0 0.0 0
29.00 GE1428K29 0.02 0.00 0.00 0.0 0.02 746.0 0.0 0
29.50 GE1428K29.5 0.02 0.00 0.00 0.0 0.02 807.0 0.0 0
30.00 GE1428K30 0.02 0.00 0.00 0.0 0.02 628.0 0.0 0
30.50 GE1428K30.5 0.02 0.00 0.00 0.0 0.02 746.0 0.0 0
31.00 GE1428K31 0.02 0.00 0.00 0.0 0.02 746.0 0.0 0
31.50 GE1428K31.5 0.02 0.00 0.00 0.0 0.02 110.0 0.0 0
32.00 GE1428K32 0.02 0.00 0.00 0.0 0.02 110.0 0.0 0
32.50 GE1428K32.5 0.02 0.00 0.00 0.0 0.02 110.0 0.0 0
33.00 GE1428K33 0.02 0.00 0.00 0.0 0.02 110.0 0.0 0
33.50 GE1428K33.5 0.02 0.00 0.00 0.0 0.02 110.0 0.0 0
34.00 GE1428K34 0.02 0.00 0.00 0.0 0.02 110.0 0.0 0
34.50 GE1428K34.5 0.02 0.00 0.00 0.0 0.02 110.0 0.0 0
35.00 GE1428K35 0.02 0.00 0.00 0.0 0.02 110.0 0.0 0

Put Options: GE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 GE1428W17.5 0.02 0.00 0.01 158.0 0.02 1091.0 0.0 0
18.00 GE1428W18 0.02 0.00 0.01 172.0 0.02 1125.0 0.0 0
18.50 GE1428W18.5 0.02 0.00 0.01 101.0 0.02 1118.0 0.0 0
19.00 GE1428W19 0.02 0.00 0.01 147.0 0.02 1170.0 0.0 0
19.50 GE1428W19.5 0.03 0.01 0.01 141.0 0.02 1031.0 250.0 250
20.00 GE1428W20 0.02 0.00 0.01 107.0 0.02 1066.0 0.0 0
20.50 GE1428W20.5 0.02 0.00 0.01 107.0 0.02 1230.0 0.0 0
21.00 GE1428W21 0.15 0.13 0.01 132.0 0.02 1089.0 63.0 63
21.50 GE1428W21.5 0.02 0.00 0.01 129.0 0.02 1420.0 10.0 10
22.00 GE1428W22 0.02 0.00 0.02 20.0 0.02 1040.0 20.0 27
22.50 GE1428W22.5 0.02 0.00 0.02 20.0 0.02 1047.0 20.0 18
23.00 GE1428W23 0.01 -0.01 0.01 1.0 0.02 1016.0 3.0 73
23.50 GE1428W23.5 0.02 0.00 0.01 20.0 0.02 466.0 40.0 78
24.00 GE1428W24 0.01 -0.01 0.01 20.0 0.02 387.0 20.0 133
24.50 GE1428W24.5 0.01 -0.01 0.01 35.0 0.02 1497.0 47.0 163
25.00 GE1428W25 0.01 -0.01 0.01 66.0 0.02 1924.0 11.0 524
25.50 GE1428W25.5 0.01 0.00 0.01 77.0 0.01 1012.0 76.0 609
26.00 GE1428W26 0.01 0.00 0.01 69.0 0.01 1012.0 242.0 790
26.50 GE1428W26.5 0.01 0.00 0.01 96.0 0.01 403.0 52.0 1,988
27.00 GE1428W27 0.16 0.00 0.14 88.0 0.21 3370.0 100.0 1,063
27.50 GE1428W27.5 0.66 0.00 0.61 1218.0 0.69 258.0 4.0 15
28.00 GE1428W28 1.10 -0.01 1.11 537.0 1.25 2155.0 6.0 6
28.50 GE1428W28.5 1.61 0.00 1.61 443.0 1.75 408.0 0.0 0
29.00 GE1428W29 2.11 0.00 2.11 529.0 2.25 401.0 0.0 0
29.50 GE1428W29.5 2.53 -0.08 2.61 561.0 2.75 401.0 1.0 1
30.00 GE1428W30 3.05 0.00 3.05 280.0 3.25 60.0 0.0 0
30.50 GE1428W30.5 3.60 0.00 3.60 150.0 3.75 160.0 0.0 0
31.00 GE1428W31 4.05 0.00 4.05 280.0 4.25 60.0 0.0 0
31.50 GE1428W31.5 4.55 0.00 4.55 138.0 4.75 160.0 0.0 0
32.00 GE1428W32 5.05 0.00 5.05 85.0 5.25 160.0 0.0 0
32.50 GE1428W32.5 5.55 0.00 5.55 85.0 5.75 160.0 0.0 0
33.00 GE1428W33 6.05 0.00 6.05 85.0 6.25 160.0 0.0 0
33.50 GE1428W33.5 6.55 0.00 6.55 85.0 6.75 160.0 0.0 0
34.00 GE1428W34 7.05 0.00 7.05 85.0 7.25 160.0 0.0 0
34.50 GE1428W34.5 5.90 0.00 5.95 10.0 9.15 30.0 0.0 0
35.00 GE1428W35 6.45 0.00 6.45 1.0 9.65 30.0 0.0 0