General Electric Co $26.55

up +0.35


11/7/2014 04:03 PM  |  NYSE : GE  
Industries : Industrial / Diversified Machinery
Last Trade: 26.55
Trade Time: Jul 11 04:03 PM Eastern Daylight Time
Change: 0.35 (1.34 %)
Prev Close: 26.20
Open: 26.19
Bid: 26.54
Ask: 26.55
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 7%
Options:

Call Options: GE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.00 GE1419G17 8.90 0.00 8.95 1105.0 9.60 358.0 0.0 0
18.00 GE1419G18 7.90 0.00 7.95 3150.0 8.60 90.0 0.0 0
19.00 GE1419G19 7.10 0.00 7.35 427.0 7.60 99.0 0.0 0
19.00 GE1425G19 7.05 0.00 7.25 131.0 7.60 40.0 0.0 0
19.50 GE1425G19.5 6.55 0.00 6.75 122.0 7.10 40.0 0.0 0
20.00 GE1419G20 6.45 0.30 6.45 769.0 6.60 359.0 4.0 46
20.00 GE1425G20 6.05 0.00 6.25 252.0 6.60 200.0 0.0 0
20.50 GE1425G20.5 5.55 0.00 5.75 2664.0 6.10 102.0 0.0 0
21.00 GE1419G21 5.85 0.70 5.35 892.0 5.60 415.0 1.0 1
21.00 GE1425G21 5.05 0.00 5.25 2730.0 5.60 94.0 0.0 0
21.50 GE1425G21.5 4.60 0.00 4.75 1131.0 5.10 98.0 0.0 0
22.00 GE1419G22 4.20 0.00 4.45 1748.0 4.60 413.0 10.0 69
22.00 GE1425G22 4.10 0.00 4.25 2756.0 4.60 104.0 0.0 0
22.50 GE1425G22.5 3.60 0.00 3.75 707.0 4.10 216.0 0.0 0
23.00 GE1419G23 3.17 0.02 3.45 1252.0 3.60 951.0 9.0 55
23.00 GE1425G23 3.10 0.00 3.25 2780.0 3.60 109.0 0.0 0
23.50 GE1425G23.5 2.92 0.29 2.97 2412.0 3.10 107.0 1.0 2
24.00 GE1419G24 2.54 0.33 2.46 2900.0 2.57 235.0 390.0 1,026
24.00 GE1425G24 2.55 0.37 2.30 3633.0 2.60 489.0 148.0 0
24.50 GE1425G24.5 2.03 0.38 1.85 1685.0 2.11 450.0 48.0 0
25.00 GE1419G25 1.56 0.28 1.49 2762.0 1.59 165.0 379.0 1,831
25.00 GE1425G25 1.31 0.00 1.51 3811.0 1.63 201.0 10.0 228
25.50 GE1425G25.5 0.86 0.00 1.06 2573.0 1.17 105.0 92.0 92
26.00 GE1419G26 0.68 0.23 0.66 1017.0 0.69 48.0 1660.0 9,485
26.00 GE1425G26 0.73 0.18 0.71 2517.0 0.77 984.0 50.0 1,777
26.50 GE1425G26.5 0.42 0.15 0.42 21.0 0.44 163.0 16580.0 4,134
27.00 GE1419G27 0.14 0.06 0.14 1161.0 0.15 102.0 4761.0 64,294
27.00 GE1425G27 0.20 0.07 0.19 89.0 0.22 585.0 738.0 4,436
27.50 GE1425G27.5 0.10 0.04 0.08 1648.0 0.09 100.0 186.0 4,157
28.00 GE1419G28 0.02 0.00 0.01 1934.0 0.03 1681.0 967.0 49,094
28.00 GE1425G28 0.03 0.00 0.03 1880.0 0.06 1736.0 1.0 7,817
28.50 GE1425G28.5 0.03 -0.01 0.01 263.0 0.04 1380.0 2.0 202
29.00 GE1419G29 0.01 0.00 0.01 79.0 0.02 1008.0 350.0 2,478
29.00 GE1425G29 0.08 0.05 0.01 1069.0 0.03 699.0 10.0 138
29.50 GE1425G29.5 0.03 0.00 0.01 10.0 0.03 478.0 10.0 10
30.00 GE1419G30 0.01 0.00 0.01 59.0 0.02 1008.0 2.0 1,734
30.00 GE1425G30 0.02 0.00 0.01 79.0 0.02 224.0 5.0 5
30.50 GE1425G30.5 0.02 0.00 0.01 90.0 0.02 117.0 0.0 0
31.00 GE1419G31 0.01 0.00 0.01 60.0 0.01 117.0 150.0 635
31.00 GE1425G31 0.02 0.00 0.00 0.0 0.02 117.0 0.0 0
31.50 GE1425G31.5 0.02 0.00 0.00 0.0 0.02 117.0 0.0 0
32.00 GE1419G32 0.01 0.00 0.01 1.0 0.01 117.0 10.0 10
32.00 GE1425G32 0.02 0.00 0.00 0.0 0.02 122.0 0.0 0
32.50 GE1425G32.5 0.02 0.00 0.00 0.0 0.02 117.0 0.0 0
33.00 GE1419G33 0.01 0.00 0.00 0.0 0.01 117.0 0.0 0
33.00 GE1425G33 0.02 0.00 0.00 0.0 0.02 125.0 20.0 10
33.50 GE1425G33.5 0.02 0.00 0.00 0.0 0.02 125.0 0.0 0
34.00 GE1425G34 0.02 0.00 0.00 0.0 0.02 136.0 0.0 0
34.50 GE1425G34.5 0.02 0.00 0.00 0.0 0.02 136.0 0.0 0
35.00 GE1425G35 0.02 0.00 0.00 0.0 0.02 123.0 0.0 0

Put Options: GE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.00 GE1419S17 0.01 0.00 0.01 222.0 0.01 117.0 0.0 0
18.00 GE1419S18 0.01 0.00 0.01 222.0 0.01 954.0 10.0 10
19.00 GE1419S19 0.01 0.00 0.01 901.0 0.01 945.0 10.0 30
19.00 GE1425S19 0.02 0.00 0.00 0.0 0.02 136.0 0.0 0
19.50 GE1425S19.5 0.02 0.00 0.00 0.0 0.02 136.0 0.0 0
20.00 GE1419S20 0.02 0.01 0.01 362.0 0.01 944.0 10.0 68
20.00 GE1425S20 0.02 0.00 0.00 0.0 0.02 125.0 0.0 0
20.50 GE1425S20.5 0.02 0.00 0.00 0.0 0.02 125.0 0.0 0
21.00 GE1419S21 0.01 0.00 0.01 1145.0 0.01 942.0 1.0 28
21.00 GE1425S21 0.03 0.00 0.00 0.0 0.02 198.0 0.0 0
21.50 GE1425S21.5 0.03 0.00 0.01 114.0 0.03 352.0 0.0 0
22.00 GE1419S22 0.01 0.00 0.01 32.0 0.01 117.0 8.0 277
22.00 GE1425S22 0.02 -0.01 0.01 10.0 0.03 767.0 18.0 18
22.50 GE1425S22.5 0.03 0.00 0.01 46.0 0.03 662.0 0.0 0
23.00 GE1419S23 0.01 0.00 0.01 8.0 0.01 104.0 150.0 941
23.00 GE1425S23 0.01 0.00 0.01 137.0 0.04 585.0 0.0 0
23.50 GE1425S23.5 0.03 0.02 0.01 823.0 0.04 1254.0 5.0 6
24.00 GE1419S24 0.03 0.00 0.01 10.0 0.02 1406.0 26.0 3,646
24.00 GE1425S24 0.06 0.04 0.02 336.0 0.06 1942.0 5.0 25
24.50 GE1425S24.5 0.06 0.02 0.03 1143.0 0.09 2453.0 10.0 0
25.00 GE1419S25 0.03 -0.02 0.02 1518.0 0.04 1738.0 630.0 12,078
25.00 GE1425S25 0.07 0.00 0.05 1330.0 0.11 2556.0 1.0 272
25.50 GE1425S25.5 0.11 -0.04 0.09 1360.0 0.12 2565.0 80.0 822
26.00 GE1419S26 0.14 -0.10 0.13 1173.0 0.14 73.0 993.0 23,885
26.00 GE1425S26 0.23 -0.07 0.19 82.0 0.21 2484.0 178.0 1,865
26.50 GE1425S26.5 0.44 -0.11 0.36 275.0 0.39 1151.0 224.0 753
27.00 GE1419S27 0.60 -0.27 0.59 280.0 0.62 546.0 216.0 13,122
27.00 GE1425S27 0.75 -0.14 0.64 27.0 0.68 703.0 112.0 378
27.50 GE1425S27.5 0.95 -0.30 1.03 61.0 1.14 2598.0 5.0 231
28.00 GE1419S28 1.54 -0.18 1.46 173.0 1.56 2850.0 140.0 3,109
28.00 GE1425S28 1.72 0.00 1.48 105.0 1.71 1724.0 0.0 0
28.50 GE1425S28.5 2.18 0.00 1.95 107.0 2.18 1064.0 0.0 0
29.00 GE1419S29 2.78 0.00 2.45 60.0 2.58 2488.0 1.0 286
29.00 GE1425S29 2.70 0.00 2.44 92.0 2.75 1153.0 0.0 0
29.50 GE1425S29.5 3.20 0.00 2.94 92.0 3.25 1155.0 0.0 0
30.00 GE1419S30 3.85 0.15 3.40 421.0 3.65 228.0 10.0 10
30.00 GE1425S30 3.70 0.00 3.40 502.0 3.80 259.0 0.0 0
30.50 GE1425S30.5 4.20 0.00 3.90 312.0 4.25 111.0 0.0 0
31.00 GE1419S31 4.70 0.00 4.40 1153.0 4.65 412.0 0.0 0
31.00 GE1425S31 4.70 0.00 4.40 423.0 4.75 504.0 0.0 0
31.50 GE1425S31.5 5.15 0.00 4.90 382.0 5.30 518.0 0.0 0
32.00 GE1419S32 5.70 0.00 5.40 342.0 5.65 443.0 0.0 0
32.00 GE1425S32 5.70 0.00 5.40 377.0 5.80 518.0 0.0 0
32.50 GE1425S32.5 6.20 0.00 5.90 63.0 6.30 71.0 0.0 0
33.00 GE1419S33 6.70 0.00 6.40 85.0 6.65 108.0 0.0 0
33.00 GE1425S33 6.65 0.00 6.40 61.0 6.80 71.0 0.0 0
33.50 GE1425S33.5 7.20 0.00 6.90 60.0 7.30 71.0 0.0 0
34.00 GE1425S34 7.00 0.00 7.35 63.0 8.25 74.0 0.0 0
34.50 GE1425S34.5 7.65 0.00 7.90 58.0 8.70 74.0 0.0 0
35.00 GE1425S35 8.15 0.00 8.35 63.0 9.25 74.0 0.0 0
Trading Center