General Electric Co $26.29

up +0.08


19/9/2014 04:00 PM  |  NYSE : GE  
Industries : Industrial / Diversified Machinery
Last Trade: 26.29
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: 0.08 (0.31 %)
Prev Close: 26.21
Open: 26.35
Bid: 26.27
Ask: 26.28
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 9%
Options:

Call Options: GE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 GE1420I15 11.20 1.65 9.10 1.0 11.40 50.0 5.0 8
16.00 GE1420I16 10.25 1.60 8.65 65.0 10.45 50.0 2.0 2
18.00 GE1420I18 8.20 0.45 7.75 64.0 8.85 64.0 16.0 8
18.00 GE1426I18 6.75 0.00 7.75 64.0 8.40 50.0 0.0 0
18.50 GE1420I18.5 6.35 0.00 7.20 50.0 7.90 50.0 0.0 0
18.50 GE1426I18.5 6.15 0.00 7.30 64.0 7.90 50.0 0.0 0
19.00 GE1420I19 7.25 0.05 7.15 38.0 7.40 64.0 90.0 40
19.00 GE1426I19 7.20 0.00 7.20 27.0 7.40 69.0 0.0 0
19.50 GE1420I19.5 6.70 0.00 6.65 38.0 6.90 34.0 0.0 0
19.50 GE1426I19.5 6.70 0.00 6.70 78.0 6.90 63.0 0.0 0
20.00 GE1420I20 6.30 0.09 6.15 40.0 6.40 68.0 2.0 29
20.00 GE1426I20 6.20 0.00 6.20 609.0 6.40 599.0 0.0 0
20.50 GE1420I20.5 5.70 0.00 5.65 38.0 5.90 34.0 0.0 0
20.50 GE1426I20.5 5.70 0.00 5.70 532.0 5.90 595.0 0.0 0
21.00 GE1420I21 5.26 0.00 5.15 40.0 5.40 65.0 5.0 90
21.00 GE1426I21 5.20 0.00 5.20 697.0 5.40 489.0 0.0 0
21.50 GE1420I21.5 4.70 0.00 4.65 71.0 4.90 34.0 0.0 0
21.50 GE1426I21.5 4.70 0.00 4.70 534.0 4.90 613.0 0.0 0
22.00 GE1420I22 4.30 0.04 4.20 737.0 4.35 613.0 206.0 251
22.00 GE1426I22 4.20 0.00 4.20 357.0 4.40 357.0 0.0 0
22.50 GE1420I22.5 3.65 0.00 3.65 63.0 3.95 66.0 0.0 0
22.50 GE1426I22.5 3.70 0.00 3.70 586.0 3.90 586.0 0.0 0
23.00 GE1420I23 3.30 0.05 3.20 396.0 3.40 730.0 18.0 154
23.00 GE1426I23 3.20 0.00 3.20 412.0 3.40 469.0 0.0 0
23.50 GE1420I23.5 2.65 -0.05 2.69 65.0 2.89 63.0 5.0 5
23.50 GE1426I23.5 2.71 0.00 2.75 189.0 2.88 218.0 0.0 0
24.00 GE1420I24 2.30 0.05 2.24 460.0 2.34 624.0 33.0 186
24.00 GE1426I24 2.21 -0.01 2.24 338.0 2.39 246.0 5.0 9
24.50 GE1420I24.5 1.54 -0.16 1.74 242.0 1.87 615.0 12.0 63
24.50 GE1426I24.5 1.73 0.00 1.75 306.0 1.89 216.0 0.0 0
25.00 GE1420I25 1.28 0.05 1.26 220.0 1.32 1810.0 587.0 1,034
25.00 GE1426I25 1.32 0.10 1.25 405.0 1.39 1098.0 55.0 3
25.50 GE1420I25.5 0.75 -0.02 0.77 79.0 0.85 3147.0 102.0 131
25.50 GE1426I25.5 0.76 0.00 0.76 1529.0 0.90 2177.0 27.0 43
26.00 GE1420I26 0.28 0.06 0.27 87.0 0.29 347.0 2289.0 5,716
26.00 GE1426I26 0.39 0.08 0.33 130.0 0.35 149.0 124.0 683
26.50 GE1420I26.5 0.01 -0.01 0.01 28.0 0.01 90.0 917.0 30,602
26.50 GE1426I26.5 0.06 -0.01 0.05 2077.0 0.07 2017.0 981.0 4,435
27.00 GE1420I27 0.01 0.00 0.01 273.0 0.01 349.0 1105.0 42,013
27.00 GE1426I27 0.02 0.00 0.01 109.0 0.03 1318.0 8.0 3,395
27.50 GE1420I27.5 0.02 0.00 0.01 12.0 0.02 912.0 1000.0 1,129
27.50 GE1426I27.5 0.02 0.00 0.01 17.0 0.02 555.0 20.0 610
28.00 GE1420I28 0.01 0.00 0.01 29.0 0.01 96.0 37.0 34,108
28.00 GE1426I28 0.01 -0.01 0.01 64.0 0.01 212.0 4.0 4
28.50 GE1420I28.5 0.02 0.00 0.00 0.0 0.02 722.0 0.0 0
28.50 GE1426I28.5 0.02 0.00 0.01 108.0 0.02 142.0 0.0 0
29.00 GE1420I29 0.01 0.00 0.01 11.0 0.02 547.0 104.0 6,041
29.00 GE1426I29 0.02 0.00 0.00 0.0 0.02 161.0 0.0 0
29.50 GE1420I29.5 0.02 0.00 0.00 0.0 0.02 734.0 0.0 0
29.50 GE1426I29.5 0.02 0.00 0.00 0.0 0.02 182.0 0.0 0
30.00 GE1420I30 0.01 0.00 0.01 2.0 0.01 823.0 34.0 11,117
30.00 GE1426I30 0.02 0.00 0.00 0.0 0.02 194.0 0.0 0
30.50 GE1420I30.5 0.02 0.00 0.00 0.0 0.02 714.0 0.0 0
30.50 GE1426I30.5 0.02 0.00 0.00 0.0 0.02 178.0 0.0 0
31.00 GE1420I31 0.02 0.01 0.01 4.0 0.01 652.0 5.0 1,285
31.00 GE1426I31 0.02 0.00 0.00 0.0 0.02 192.0 0.0 0
31.50 GE1420I31.5 0.02 0.00 0.00 0.0 0.02 750.0 0.0 0
31.50 GE1426I31.5 0.02 0.00 0.00 0.0 0.02 192.0 0.0 0
32.00 GE1420I32 0.01 0.00 0.01 150.0 0.01 1996.0 1.0 2,239
32.00 GE1426I32 0.02 0.00 0.00 0.0 0.02 192.0 0.0 0
32.50 GE1420I32.5 0.02 0.00 0.00 0.0 0.02 766.0 0.0 0
32.50 GE1426I32.5 0.02 0.00 0.00 0.0 0.02 192.0 0.0 0
33.00 GE1420I33 0.03 0.01 0.01 822.0 0.02 934.0 150.0 277
33.00 GE1426I33 0.02 0.00 0.00 0.0 0.02 192.0 0.0 0
33.50 GE1420I33.5 0.02 0.00 0.00 0.0 0.02 866.0 0.0 0
33.50 GE1426I33.5 0.02 0.00 0.00 0.0 0.02 192.0 0.0 0
34.00 GE1420I34 0.04 0.02 0.01 1116.0 0.02 911.0 14.0 29
34.00 GE1426I34 0.02 0.00 0.00 0.0 0.02 192.0 0.0 0
34.50 GE1420I34.5 0.02 0.00 0.00 0.0 0.02 879.0 0.0 0
34.50 GE1426I34.5 0.02 0.00 0.00 0.0 0.02 192.0 0.0 0
35.00 GE1420I35 0.01 -0.01 0.01 28.0 0.01 711.0 1.0 393
35.00 GE1426I35 0.02 0.00 0.00 0.0 0.02 192.0 0.0 0
35.50 GE1420I35.5 0.02 0.00 0.00 0.0 0.02 884.0 0.0 0
35.50 GE1426I35.5 0.02 0.00 0.00 0.0 0.02 185.0 0.0 0
36.00 GE1420I36 0.03 0.01 0.01 120.0 0.02 948.0 40.0 150
36.00 GE1426I36 0.02 0.00 0.00 0.0 0.02 192.0 0.0 0

Put Options: GE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 GE1420U15 0.02 0.00 0.01 1.0 0.02 843.0 1.0 285
16.00 GE1420U16 0.02 0.00 0.02 10.0 0.02 877.0 10.0 71
18.00 GE1420U18 0.01 0.00 0.01 8.0 0.02 1180.0 5.0 956
18.00 GE1426U18 0.02 0.00 0.00 0.0 0.02 180.0 0.0 0
18.50 GE1420U18.5 0.02 0.00 0.00 0.0 0.02 702.0 0.0 0
18.50 GE1426U18.5 0.02 0.00 0.00 0.0 0.02 202.0 0.0 0
19.00 GE1420U19 0.02 0.00 0.01 176.0 0.02 1180.0 12.0 468
19.00 GE1426U19 0.02 0.00 0.00 0.0 0.02 179.0 0.0 0
19.50 GE1420U19.5 0.02 0.00 0.00 0.0 0.02 890.0 0.0 0
19.50 GE1426U19.5 0.02 0.00 0.01 675.0 0.02 186.0 0.0 0
20.00 GE1420U20 0.02 0.00 0.01 104.0 0.02 900.0 22.0 1,376
20.00 GE1426U20 0.02 0.00 0.01 639.0 0.02 183.0 0.0 0
20.50 GE1420U20.5 0.02 0.00 0.00 0.0 0.02 732.0 0.0 0
20.50 GE1426U20.5 0.02 0.00 0.01 65.0 0.02 185.0 0.0 0
21.00 GE1420U21 0.01 -0.01 0.01 10.0 0.02 914.0 3.0 933
21.00 GE1426U21 0.02 0.00 0.01 84.0 0.02 185.0 0.0 0
21.50 GE1420U21.5 0.02 0.00 0.01 110.0 0.02 792.0 0.0 0
21.50 GE1426U21.5 0.02 0.00 0.01 68.0 0.02 185.0 0.0 0
22.00 GE1420U22 0.03 0.02 0.02 21.0 0.02 991.0 300.0 3,171
22.00 GE1426U22 0.02 0.00 0.01 68.0 0.02 185.0 0.0 0
22.50 GE1420U22.5 0.02 0.00 0.01 461.0 0.02 902.0 0.0 0
22.50 GE1426U22.5 0.03 0.01 0.01 222.0 0.02 142.0 1.0 26
23.00 GE1420U23 0.01 0.00 0.01 162.0 0.01 796.0 10.0 12,004
23.00 GE1426U23 0.01 -0.01 0.01 119.0 0.02 163.0 20.0 72
23.50 GE1420U23.5 0.05 0.03 0.01 10.0 0.02 919.0 70.0 70
23.50 GE1426U23.5 0.13 0.11 0.01 191.0 0.02 185.0 10.0 10
24.00 GE1420U24 0.01 -0.01 0.01 30.0 0.01 414.0 10.0 14,403
24.00 GE1426U24 0.01 0.00 0.01 40.0 0.03 849.0 10.0 118
24.50 GE1420U24.5 0.01 -0.01 0.01 1392.0 0.02 784.0 300.0 655
24.50 GE1426U24.5 0.01 0.00 0.01 54.0 0.03 901.0 20.0 188
25.00 GE1420U25 0.01 0.00 0.01 15.0 0.01 630.0 30.0 36,492
25.00 GE1426U25 0.03 0.01 0.01 104.0 0.03 1404.0 7.0 704
25.50 GE1420U25.5 0.02 0.01 0.01 40.0 0.02 1131.0 10.0 10,413
25.50 GE1426U25.5 0.02 -0.03 0.01 1112.0 0.03 599.0 55.0 841
26.00 GE1420U26 0.01 -0.01 0.01 9.0 0.01 407.0 351.0 31,607
26.00 GE1426U26 0.07 -0.02 0.06 67.0 0.07 177.0 198.0 1,929
26.50 GE1420U26.5 0.21 -0.07 0.19 2561.0 0.26 2547.0 239.0 2,412
26.50 GE1426U26.5 0.28 -0.05 0.25 2590.0 0.30 737.0 786.0 590
27.00 GE1420U27 0.71 -0.08 0.68 3061.0 0.75 721.0 5214.0 10,082
27.00 GE1426U27 0.74 0.00 0.63 1206.0 0.77 360.0 2.0 25
27.50 GE1420U27.5 1.21 0.00 1.12 2758.0 1.26 2712.0 6.0 178
27.50 GE1426U27.5 1.14 0.00 1.15 1077.0 1.27 650.0 0.0 0
28.00 GE1420U28 1.70 -0.05 1.64 904.0 1.75 168.0 103.0 2,515
28.00 GE1426U28 1.75 0.00 1.63 115.0 1.76 60.0 20.0 20
28.50 GE1420U28.5 2.63 0.47 2.12 67.0 2.26 64.0 365.0 70
28.50 GE1426U28.5 2.14 0.00 2.12 69.0 2.27 60.0 0.0 0
29.00 GE1420U29 2.74 0.09 2.64 831.0 2.76 398.0 1.0 2,117
29.00 GE1426U29 2.63 0.00 2.62 73.0 2.76 60.0 0.0 0
29.50 GE1420U29.5 3.15 0.00 3.10 61.0 3.30 28.0 0.0 0
29.50 GE1426U29.5 3.10 0.00 3.10 69.0 3.30 60.0 0.0 0
30.00 GE1420U30 3.66 -0.09 3.65 709.0 3.75 191.0 73.0 4,159
30.00 GE1426U30 3.60 0.00 3.60 77.0 3.80 77.0 0.0 0
30.50 GE1420U30.5 4.15 0.00 4.10 55.0 4.30 50.0 0.0 0
30.50 GE1426U30.5 4.10 0.00 4.10 77.0 4.30 77.0 0.0 0
31.00 GE1420U31 5.00 0.35 4.60 72.0 4.80 64.0 5.0 98
31.00 GE1426U31 4.60 0.00 4.60 69.0 4.80 60.0 0.0 0
31.50 GE1420U31.5 5.15 0.00 5.10 63.0 5.30 50.0 0.0 0
31.50 GE1426U31.5 5.10 0.00 5.10 63.0 5.30 60.0 0.0 0
32.00 GE1420U32 5.65 0.00 5.60 689.0 5.80 806.0 1.0 126
32.00 GE1426U32 5.60 0.00 5.60 69.0 5.80 60.0 0.0 0
32.50 GE1420U32.5 6.15 0.00 6.10 63.0 6.30 52.0 0.0 0
32.50 GE1426U32.5 6.10 0.00 6.10 64.0 6.30 60.0 0.0 0
33.00 GE1420U33 7.25 0.60 6.60 61.0 6.80 93.0 41.0 36
33.00 GE1426U33 6.60 0.00 6.60 63.0 6.80 60.0 0.0 0
33.50 GE1420U33.5 7.15 0.00 7.10 61.0 7.25 64.0 0.0 0
33.50 GE1426U33.5 7.10 0.00 7.10 64.0 7.30 60.0 0.0 0
34.00 GE1420U34 7.80 0.00 7.60 472.0 7.80 375.0 173.0 318
34.00 GE1426U34 7.00 0.00 7.05 50.0 8.15 60.0 0.0 0
34.50 GE1420U34.5 7.10 0.00 7.50 50.0 8.65 64.0 0.0 0
34.50 GE1426U34.5 6.90 0.00 7.80 24.0 8.60 60.0 0.0 0
35.00 GE1420U35 8.75 0.55 8.65 602.0 8.80 359.0 143.0 431
35.00 GE1426U35 7.85 0.00 8.25 50.0 9.15 60.0 0.0 0
35.50 GE1420U35.5 8.75 0.00 8.50 50.0 9.65 64.0 0.0 0
35.50 GE1426U35.5 8.35 0.00 8.55 24.0 9.80 60.0 0.0 0
36.00 GE1420U36 10.25 2.15 8.00 439.0 11.30 204.0 200.0 301
36.00 GE1426U36 8.15 0.00 8.05 75.0 11.35 60.0 0.0 0
Trading Center