$26.08 -0.21 (-0.80%) General Electric Co - NYSE

Sep. 22, 2014 | 04:00 PM
Last Trade: 26.08
Trade Time: Sep 22 04:00 PM Eastern Daylight Time
Change: -0.21 (-0.80%)
Prev Close: 26.29
Open: 26.19
Bid: 26.09
Ask: 26.10
Options:

Call Options: GE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 GE1426I18 7.75 0.00 7.45 280.0 8.30 305.0 0.0 0
18.50 GE1426I18.5 7.30 0.00 6.75 280.0 8.30 280.0 0.0 0
19.00 GE1426I19 7.20 0.00 6.95 60.0 7.25 80.0 0.0 0
19.50 GE1426I19.5 6.70 0.00 6.45 60.0 6.75 86.0 0.0 0
20.00 GE1426I20 6.20 0.00 5.95 60.0 6.20 58.0 0.0 0
20.50 GE1426I20.5 5.70 0.00 5.45 60.0 5.70 86.0 0.0 0
21.00 GE1426I21 5.20 0.00 4.95 60.0 5.20 58.0 0.0 0
21.50 GE1426I21.5 4.70 0.00 4.45 60.0 4.70 58.0 0.0 0
22.00 GE1426I22 4.20 0.00 3.95 60.0 4.20 86.0 0.0 0
22.50 GE1426I22.5 3.70 0.00 3.45 60.0 3.70 86.0 0.0 0
23.00 GE1426I23 3.20 0.00 2.99 415.0 3.20 685.0 0.0 0
23.50 GE1426I23.5 2.75 0.00 2.53 295.0 2.70 402.0 0.0 0
24.00 GE1426I24 2.21 -0.03 2.03 233.0 2.20 311.0 5.0 9
24.50 GE1426I24.5 1.75 0.00 1.51 222.0 1.71 312.0 0.0 0
25.00 GE1426I25 1.32 0.07 1.04 914.0 1.21 1157.0 55.0 3
25.50 GE1426I25.5 0.64 -0.12 0.55 2135.0 0.71 2253.0 4.0 43
26.00 GE1426I26 0.19 -0.20 0.18 553.0 0.20 82.0 1970.0 688
26.50 GE1426I26.5 0.03 -0.03 0.01 1368.0 0.03 1578.0 987.0 4,933
27.00 GE1426I27 0.02 -0.01 0.01 109.0 0.02 402.0 8.0 3,395
27.50 GE1426I27.5 0.02 0.00 0.01 17.0 0.01 464.0 20.0 610
28.00 GE1426I28 0.01 0.00 0.01 64.0 0.02 492.0 4.0 4
28.50 GE1426I28.5 0.02 0.00 0.01 108.0 0.02 118.0 0.0 0
29.00 GE1426I29 0.02 0.00 0.00 0.0 0.02 118.0 0.0 0
29.50 GE1426I29.5 0.02 0.00 0.00 0.0 0.02 131.0 0.0 0
30.00 GE1426I30 0.02 0.00 0.00 0.0 0.02 131.0 0.0 0
30.50 GE1426I30.5 0.02 0.00 0.00 0.0 0.02 119.0 0.0 0
31.00 GE1426I31 0.02 0.00 0.00 0.0 0.02 131.0 0.0 0
31.50 GE1426I31.5 0.02 0.00 0.00 0.0 0.02 131.0 0.0 0
32.00 GE1426I32 0.02 0.00 0.00 0.0 0.02 118.0 0.0 0
32.50 GE1426I32.5 0.02 0.00 0.00 0.0 0.02 131.0 0.0 0
33.00 GE1426I33 0.02 0.00 0.00 0.0 0.02 118.0 0.0 0
33.50 GE1426I33.5 0.02 0.00 0.00 0.0 0.02 118.0 0.0 0
34.00 GE1426I34 0.02 0.00 0.00 0.0 0.02 118.0 0.0 0
34.50 GE1426I34.5 0.02 0.00 0.00 0.0 0.02 131.0 0.0 0
35.00 GE1426I35 0.02 0.00 0.00 0.0 0.02 108.0 0.0 0
35.50 GE1426I35.5 0.02 0.00 0.00 0.0 0.02 108.0 0.0 0
36.00 GE1426I36 0.02 0.00 0.00 0.0 0.02 108.0 0.0 0

Put Options: GE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 GE1426U18 0.02 0.00 0.00 0.0 0.02 107.0 0.0 0
18.50 GE1426U18.5 0.02 0.00 0.00 0.0 0.02 112.0 0.0 0
19.00 GE1426U19 0.02 0.00 0.00 0.0 0.02 112.0 0.0 0
19.50 GE1426U19.5 0.02 0.00 0.01 675.0 0.02 112.0 0.0 0
20.00 GE1426U20 0.02 0.00 0.01 639.0 0.02 118.0 0.0 0
20.50 GE1426U20.5 0.02 0.00 0.01 65.0 0.02 118.0 0.0 0
21.00 GE1426U21 0.02 0.00 0.01 84.0 0.02 118.0 0.0 0
21.50 GE1426U21.5 0.02 0.00 0.01 68.0 0.02 118.0 0.0 0
22.00 GE1426U22 0.02 0.00 0.01 68.0 0.02 118.0 0.0 0
22.50 GE1426U22.5 0.03 0.01 0.01 222.0 0.02 118.0 1.0 26
23.00 GE1426U23 0.01 -0.01 0.01 119.0 0.02 118.0 20.0 72
23.50 GE1426U23.5 0.13 0.11 0.01 191.0 0.02 124.0 10.0 10
24.00 GE1426U24 0.01 0.00 0.01 40.0 0.01 148.0 10.0 128
24.50 GE1426U24.5 0.01 0.00 0.01 54.0 0.01 97.0 20.0 208
25.00 GE1426U25 0.01 0.00 0.01 107.0 0.02 107.0 570.0 704
25.50 GE1426U25.5 0.02 0.00 0.02 387.0 0.03 68.0 257.0 852
26.00 GE1426U26 0.10 0.04 0.08 95.0 0.11 2502.0 1743.0 1,872
26.50 GE1426U26.5 0.44 0.16 0.37 2734.0 0.49 2654.0 294.0 1,187
27.00 GE1426U27 0.95 0.21 0.80 1124.0 0.99 1140.0 3.0 25
27.50 GE1426U27.5 1.15 0.00 1.30 1167.0 1.48 963.0 0.0 0
28.00 GE1426U28 1.75 0.12 1.80 64.0 1.98 86.0 20.0 20
28.50 GE1426U28.5 2.12 0.00 2.30 64.0 2.48 88.0 0.0 0
29.00 GE1426U29 2.62 0.00 2.80 64.0 2.99 86.0 0.0 0
29.50 GE1426U29.5 3.10 0.00 3.30 60.0 3.50 88.0 0.0 0
30.00 GE1426U30 3.60 0.00 3.80 60.0 4.00 84.0 0.0 0
30.50 GE1426U30.5 4.10 0.00 4.30 60.0 4.50 67.0 0.0 0
31.00 GE1426U31 4.60 0.00 4.80 60.0 5.00 84.0 0.0 0
31.50 GE1426U31.5 5.10 0.00 5.25 60.0 5.50 84.0 0.0 0
32.00 GE1426U32 5.60 0.00 5.75 60.0 6.00 84.0 0.0 0
32.50 GE1426U32.5 6.10 0.00 6.25 60.0 6.50 84.0 0.0 0
33.00 GE1426U33 6.60 0.00 6.75 60.0 7.00 84.0 0.0 0
33.50 GE1426U33.5 7.10 0.00 7.25 60.0 7.50 84.0 0.0 0
34.00 GE1426U34 7.05 0.00 7.45 280.0 8.15 280.0 0.0 0
34.50 GE1426U34.5 7.80 0.00 7.95 280.0 8.50 84.0 0.0 0
35.00 GE1426U35 8.25 0.00 7.30 280.0 10.00 305.0 0.0 0
35.50 GE1426U35.5 8.55 0.00 8.20 280.0 9.55 280.0 0.0 0
36.00 GE1426U36 8.05 0.00 8.15 280.0 11.40 305.0 0.0 0