Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-01-16)Premium Content

General Electric Company (GE)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GE 150306C00016000 C 03/06/15 16.0 8.50 10.30
GE 150306C00016500 C 03/06/15 16.5 8.30 9.80
GE 150306C00017000 C 03/06/15 17.0 7.65 9.30
GE 150306C00017500 C 03/06/15 17.5 7.15 8.80
GE 150306C00018000 C 03/06/15 18.0 6.55 8.30
GE 150306C00018500 C 03/06/15 18.5 7.10 7.80
GE 150306C00019000 C 03/06/15 19.0 6.45 7.30
GE 150306C00019500 C 03/06/15 19.5 6.10 6.80
GE 150306C00020000 C 03/06/15 20.0 5.60 6.30
GE 150306C00020500 C 03/06/15 20.5 5.20 5.80
GE 150306C00021000 C 03/06/15 21.0 4.70 5.30
GE 150306C00021500 C 03/06/15 21.5 4.20 4.80
GE 150306C00022000 C 03/06/15 22.0 3.75 4.30
GE 150306C00022500 C 03/06/15 22.5 3.25 3.80
GE 150306C00023000 C 03/06/15 23.0 2.75 3.30
GE 150306C00023500 C 03/06/15 23.5 2.25 2.77
GE 150306C00024000 C 03/06/15 24.0 1.76 2.27
GE 150306C00024500 C 03/06/15 24.5 1.48 1.77
GE 150306C00025000 C 03/06/15 25.0 0.99 1.12
GE 150306C00025500 C 03/06/15 25.5 0.53 0.62
GE 150306C00026000 C 03/06/15 26.0 0.18 0.20
GE 150306C00026500 C 03/06/15 26.5 0.04 0.05
GE 150306C00027000 C 03/06/15 27.0 0.01 0.02
GE 150306C00027500 C 03/06/15 27.5 0.00 0.02
GE 150306C00028000 C 03/06/15 28.0 0.00 0.02
GE 150306C00028500 C 03/06/15 28.5 0.00 0.02
GE 150306C00029000 C 03/06/15 29.0 0.00 0.02
GE 150306C00029500 C 03/06/15 29.5 0.00 0.02
GE 150306C00030000 C 03/06/15 30.0 0.00 0.02
GE 150306C00030500 C 03/06/15 30.5 0.00 0.02
GE 150306C00031000 C 03/06/15 31.0 0.00 0.02
GE 150306C00031500 C 03/06/15 31.5 0.00 0.02
GE 150306C00032000 C 03/06/15 32.0 0.00 0.02
GE 150306C00032500 C 03/06/15 32.5 0.00 0.02
GE 150306C00033000 C 03/06/15 33.0 0.00 0.02
GE 150306C00033500 C 03/06/15 33.5 0.00 0.02
GE 150306C00034000 C 03/06/15 34.0 0.00 0.02
GE 150306C00034500 C 03/06/15 34.5 0.00 0.02
GE 150306C00035000 C 03/06/15 35.0 0.00 0.02
GE 150306P00016000 P 03/06/15 16.0 0.00 0.02
GE 150306P00016500 P 03/06/15 16.5 0.00 0.02
GE 150306P00017000 P 03/06/15 17.0 0.00 0.02
GE 150306P00017500 P 03/06/15 17.5 0.00 0.02
GE 150306P00018000 P 03/06/15 18.0 0.00 0.02
GE 150306P00018500 P 03/06/15 18.5 0.00 0.02
GE 150306P00019000 P 03/06/15 19.0 0.00 0.02
GE 150306P00019500 P 03/06/15 19.5 0.00 0.02
GE 150306P00020000 P 03/06/15 20.0 0.00 0.02
GE 150306P00020500 P 03/06/15 20.5 0.00 0.02
GE 150306P00021000 P 03/06/15 21.0 0.00 0.02
GE 150306P00021500 P 03/06/15 21.5 0.00 0.02
GE 150306P00022000 P 03/06/15 22.0 0.00 0.02
GE 150306P00022500 P 03/06/15 22.5 0.00 0.01
GE 150306P00023000 P 03/06/15 23.0 0.00 0.03
GE 150306P00023500 P 03/06/15 23.5 0.00 0.02
GE 150306P00024000 P 03/06/15 24.0 0.00 0.02
GE 150306P00024500 P 03/06/15 24.5 0.00 0.02
GE 150306P00025000 P 03/06/15 25.0 0.02 0.03
GE 150306P00025500 P 03/06/15 25.5 0.05 0.06
GE 150306P00026000 P 03/06/15 26.0 0.18 0.21
GE 150306P00026500 P 03/06/15 26.5 0.49 0.57
GE 150306P00027000 P 03/06/15 27.0 0.76 1.05
GE 150306P00027500 P 03/06/15 27.5 1.26 1.53
GE 150306P00028000 P 03/06/15 28.0 1.76 2.04
GE 150306P00028500 P 03/06/15 28.5 2.26 2.54
GE 150306P00029000 P 03/06/15 29.0 2.76 3.05
GE 150306P00029500 P 03/06/15 29.5 3.25 3.55
GE 150306P00030000 P 03/06/15 30.0 3.75 4.05
GE 150306P00030500 P 03/06/15 30.5 4.25 4.55
GE 150306P00031000 P 03/06/15 31.0 4.75 5.05
GE 150306P00031500 P 03/06/15 31.5 5.25 5.55
GE 150306P00032000 P 03/06/15 32.0 5.75 6.05
GE 150306P00032500 P 03/06/15 32.5 6.25 6.55
GE 150306P00033000 P 03/06/15 33.0 6.75 7.05
GE 150306P00033500 P 03/06/15 33.5 7.25 7.55
GE 150306P00034000 P 03/06/15 34.0 7.75 8.15
GE 150306P00034500 P 03/06/15 34.5 8.25 8.65
GE 150306P00035000 P 03/06/15 35.0 8.75 9.15
GE 150313C00016000 C 03/13/15 16.0 8.50 10.30
GE 150313C00017000 C 03/13/15 17.0 7.90 9.30
GE 150313C00017500 C 03/13/15 17.5 7.10 8.80
GE 150313C00018000 C 03/13/15 18.0 6.80 8.30
GE 150313C00018500 C 03/13/15 18.5 7.00 7.80
GE 150313C00019000 C 03/13/15 19.0 6.60 7.30
GE 150313C00019500 C 03/13/15 19.5 6.10 6.80
GE 150313C00020000 C 03/13/15 20.0 5.60 6.30
GE 150313C00020500 C 03/13/15 20.5 5.20 5.80
GE 150313C00021000 C 03/13/15 21.0 4.75 5.30
GE 150313C00021500 C 03/13/15 21.5 4.25 4.80
GE 150313C00022000 C 03/13/15 22.0 3.75 4.30
GE 150313C00022500 C 03/13/15 22.5 3.25 3.80
GE 150313C00023000 C 03/13/15 23.0 2.75 3.30
GE 150313C00023500 C 03/13/15 23.5 2.42 2.78
GE 150313C00024000 C 03/13/15 24.0 2.00 2.28
GE 150313C00024500 C 03/13/15 24.5 1.50 1.60
GE 150313C00025000 C 03/13/15 25.0 1.03 1.15
GE 150313C00025500 C 03/13/15 25.5 0.60 0.65
GE 150313C00026000 C 03/13/15 26.0 0.28 0.32
GE 150313C00026500 C 03/13/15 26.5 0.09 0.13
GE 150313C00027000 C 03/13/15 27.0 0.02 0.03
GE 150313C00027500 C 03/13/15 27.5 0.00 0.03
GE 150313C00028000 C 03/13/15 28.0 0.00 0.03
GE 150313C00028500 C 03/13/15 28.5 0.00 0.03
GE 150313C00029000 C 03/13/15 29.0 0.00 0.02
GE 150313C00029500 C 03/13/15 29.5 0.00 0.02
GE 150313C00030000 C 03/13/15 30.0 0.00 0.02
GE 150313C00030500 C 03/13/15 30.5 0.00 0.02
GE 150313C00031000 C 03/13/15 31.0 0.00 0.02
GE 150313C00031500 C 03/13/15 31.5 0.00 0.02
GE 150313C00032000 C 03/13/15 32.0 0.00 0.02
GE 150313C00032500 C 03/13/15 32.5 0.00 0.02
GE 150313C00033000 C 03/13/15 33.0 0.00 0.02
GE 150313C00033500 C 03/13/15 33.5 0.00 0.02
GE 150313C00034000 C 03/13/15 34.0 0.00 0.02
GE 150313C00034500 C 03/13/15 34.5 0.00 0.02
GE 150313C00035000 C 03/13/15 35.0 0.00 0.02
GE 150313P00016000 P 03/13/15 16.0 0.00 0.02
GE 150313P00017000 P 03/13/15 17.0 0.00 0.02
GE 150313P00017500 P 03/13/15 17.5 0.00 0.02
GE 150313P00018000 P 03/13/15 18.0 0.00 0.02
GE 150313P00018500 P 03/13/15 18.5 0.00 0.02
GE 150313P00019000 P 03/13/15 19.0 0.00 0.02
GE 150313P00019500 P 03/13/15 19.5 0.00 0.02
GE 150313P00020000 P 03/13/15 20.0 0.00 0.02
GE 150313P00020500 P 03/13/15 20.5 0.00 0.02
GE 150313P00021000 P 03/13/15 21.0 0.00 0.03
GE 150313P00021500 P 03/13/15 21.5 0.00 0.03
GE 150313P00022000 P 03/13/15 22.0 0.00 0.03
GE 150313P00022500 P 03/13/15 22.5 0.00 0.03
GE 150313P00023000 P 03/13/15 23.0 0.00 0.03
GE 150313P00023500 P 03/13/15 23.5 0.01 0.03
GE 150313P00024000 P 03/13/15 24.0 0.01 0.04
GE 150313P00024500 P 03/13/15 24.5 0.02 0.05
GE 150313P00025000 P 03/13/15 25.0 0.04 0.07
GE 150313P00025500 P 03/13/15 25.5 0.10 0.13
GE 150313P00026000 P 03/13/15 26.0 0.27 0.30
GE 150313P00026500 P 03/13/15 26.5 0.57 0.62
GE 150313P00027000 P 03/13/15 27.0 0.79 1.06
GE 150313P00027500 P 03/13/15 27.5 1.26 1.54
GE 150313P00028000 P 03/13/15 28.0 1.76 2.04
GE 150313P00028500 P 03/13/15 28.5 2.26 2.61
GE 150313P00029000 P 03/13/15 29.0 2.76 3.05
GE 150313P00029500 P 03/13/15 29.5 3.25 3.60
GE 150313P00030000 P 03/13/15 30.0 3.75 4.05
GE 150313P00030500 P 03/13/15 30.5 4.25 4.55
GE 150313P00031000 P 03/13/15 31.0 4.75 5.10
GE 150313P00031500 P 03/13/15 31.5 5.25 5.55
GE 150313P00032000 P 03/13/15 32.0 5.75 6.10
GE 150313P00032500 P 03/13/15 32.5 6.25 6.60
GE 150313P00033000 P 03/13/15 33.0 6.75 7.05
GE 150313P00033500 P 03/13/15 33.5 7.25 7.55
GE 150313P00034000 P 03/13/15 34.0 7.75 8.05
GE 150313P00034500 P 03/13/15 34.5 8.25 8.80
GE 150313P00035000 P 03/13/15 35.0 8.75 9.05
GE 150320C00015000 C 03/20/15 15.0 9.50 11.30
GE 150320C00016000 C 03/20/15 16.0 8.50 10.20
GE 150320C00016500 C 03/20/15 16.5 8.25 9.80
GE 150320C00017000 C 03/20/15 17.0 7.60 9.30
GE 150320C00017500 C 03/20/15 17.5 7.30 8.80
GE 150320C00018000 C 03/20/15 18.0 6.60 8.30
GE 150320C00018500 C 03/20/15 18.5 7.20 7.80
GE 150320C00019000 C 03/20/15 19.0 6.70 7.30
GE 150320C00019500 C 03/20/15 19.5 6.20 6.80
GE 150320C00020000 C 03/20/15 20.0 5.80 6.25
GE 150320C00020500 C 03/20/15 20.5 5.25 5.80
GE 150320C00021000 C 03/20/15 21.0 4.75 5.30
GE 150320C00021500 C 03/20/15 21.5 4.25 4.80
GE 150320C00022000 C 03/20/15 22.0 3.75 4.25
GE 150320C00022500 C 03/20/15 22.5 3.25 3.80
GE 150320C00023000 C 03/20/15 23.0 2.99 3.05
GE 150320C00023500 C 03/20/15 23.5 2.28 2.79
GE 150320C00024000 C 03/20/15 24.0 2.00 2.09
GE 150320C00024500 C 03/20/15 24.5 1.52 1.69
GE 150320C00025000 C 03/20/15 25.0 1.08 1.10
GE 150320C00025500 C 03/20/15 25.5 0.66 0.71
GE 150320C00026000 C 03/20/15 26.0 0.34 0.35
GE 150320C00026500 C 03/20/15 26.5 0.15 0.16
GE 150320C00027000 C 03/20/15 27.0 0.06 0.07
GE 150320C00027500 C 03/20/15 27.5 0.02 0.04
GE 150320C00028000 C 03/20/15 28.0 0.01 0.03
GE 150320C00028500 C 03/20/15 28.5 0.00 0.03
GE 150320C00029000 C 03/20/15 29.0 0.00 0.01
GE 150320C00029500 C 03/20/15 29.5 0.00 0.02
GE 150320C00030000 C 03/20/15 30.0 0.00 0.01
GE 150320C00030500 C 03/20/15 30.5 0.00 0.02
GE 150320C00031000 C 03/20/15 31.0 0.00 0.01
GE 150320C00031500 C 03/20/15 31.5 0.00 0.01
GE 150320C00032000 C 03/20/15 32.0 0.00 0.01
GE 150320C00032500 C 03/20/15 32.5 0.00 0.01
GE 150320C00033000 C 03/20/15 33.0 0.00 0.01
GE 150320C00033500 C 03/20/15 33.5 0.00 0.01
GE 150320C00034000 C 03/20/15 34.0 0.00 0.01
GE 150320C00035000 C 03/20/15 35.0 0.00 0.01
GE 150320P00015000 P 03/20/15 15.0 0.00 0.02
GE 150320P00016000 P 03/20/15 16.0 0.00 0.02
GE 150320P00016500 P 03/20/15 16.5 0.00 0.02
GE 150320P00017000 P 03/20/15 17.0 0.00 0.02
GE 150320P00017500 P 03/20/15 17.5 0.00 0.02
GE 150320P00018000 P 03/20/15 18.0 0.00 0.02
GE 150320P00018500 P 03/20/15 18.5 0.00 0.02
GE 150320P00019000 P 03/20/15 19.0 0.00 0.02
GE 150320P00019500 P 03/20/15 19.5 0.00 0.02
GE 150320P00020000 P 03/20/15 20.0 0.00 0.02
GE 150320P00020500 P 03/20/15 20.5 0.00 0.03
GE 150320P00021000 P 03/20/15 21.0 0.00 0.03
GE 150320P00021500 P 03/20/15 21.5 0.00 0.03
GE 150320P00022000 P 03/20/15 22.0 0.01 0.02
GE 150320P00022500 P 03/20/15 22.5 0.00 0.03
GE 150320P00023000 P 03/20/15 23.0 0.01 0.02
GE 150320P00023500 P 03/20/15 23.5 0.01 0.04
GE 150320P00024000 P 03/20/15 24.0 0.03 0.04
GE 150320P00024500 P 03/20/15 24.5 0.04 0.06
GE 150320P00025000 P 03/20/15 25.0 0.07 0.09
GE 150320P00025500 P 03/20/15 25.5 0.16 0.18
GE 150320P00026000 P 03/20/15 26.0 0.34 0.36
GE 150320P00026500 P 03/20/15 26.5 0.64 0.67
GE 150320P00027000 P 03/20/15 27.0 0.96 1.09
GE 150320P00027500 P 03/20/15 27.5 1.28 1.56
GE 150320P00028000 P 03/20/15 28.0 1.77 2.05
GE 150320P00028500 P 03/20/15 28.5 2.25 2.55
GE 150320P00029000 P 03/20/15 29.0 2.75 3.05
GE 150320P00029500 P 03/20/15 29.5 3.25 3.55
GE 150320P00030000 P 03/20/15 30.0 3.75 4.05
GE 150320P00030500 P 03/20/15 30.5 4.25 4.55
GE 150320P00031000 P 03/20/15 31.0 4.75 5.05
GE 150320P00031500 P 03/20/15 31.5 5.25 5.55
GE 150320P00032000 P 03/20/15 32.0 5.75 6.05
GE 150320P00032500 P 03/20/15 32.5 6.25 6.55
GE 150320P00033000 P 03/20/15 33.0 6.75 7.05
GE 150320P00033500 P 03/20/15 33.5 7.25 7.60
GE 150320P00034000 P 03/20/15 34.0 7.75 8.10
GE 150320P00035000 P 03/20/15 35.0 8.75 9.05
GE 150327C00016000 C 03/27/15 16.0 8.50 10.30
GE 150327C00017000 C 03/27/15 17.0 7.65 9.30
GE 150327C00017500 C 03/27/15 17.5 8.10 8.80
GE 150327C00018000 C 03/27/15 18.0 7.65 8.30
GE 150327C00018500 C 03/27/15 18.5 7.20 7.80
GE 150327C00019000 C 03/27/15 19.0 6.70 7.30
GE 150327C00019500 C 03/27/15 19.5 6.20 6.80
GE 150327C00020000 C 03/27/15 20.0 5.70 6.30
GE 150327C00020500 C 03/27/15 20.5 5.25 5.80
GE 150327C00021000 C 03/27/15 21.0 4.75 5.30
GE 150327C00021500 C 03/27/15 21.5 4.25 4.80
GE 150327C00022000 C 03/27/15 22.0 3.75 4.30
GE 150327C00022500 C 03/27/15 22.5 3.25 3.80
GE 150327C00023000 C 03/27/15 23.0 2.74 3.30
GE 150327C00023500 C 03/27/15 23.5 2.50 2.73
GE 150327C00024000 C 03/27/15 24.0 2.03 2.23
GE 150327C00024500 C 03/27/15 24.5 1.54 1.63
GE 150327C00025000 C 03/27/15 25.0 1.11 1.23
GE 150327C00025500 C 03/27/15 25.5 0.70 0.79
GE 150327C00026000 C 03/27/15 26.0 0.38 0.41
GE 150327C00026500 C 03/27/15 26.5 0.18 0.21
GE 150327C00027000 C 03/27/15 27.0 0.08 0.11
GE 150327C00027500 C 03/27/15 27.5 0.03 0.06
GE 150327C00028000 C 03/27/15 28.0 0.01 0.03
GE 150327C00028500 C 03/27/15 28.5 0.00 0.03
GE 150327C00029000 C 03/27/15 29.0 0.00 0.02
GE 150327C00029500 C 03/27/15 29.5 0.00 0.02
GE 150327C00030000 C 03/27/15 30.0 0.00 0.02
GE 150327C00030500 C 03/27/15 30.5 0.00 0.02
GE 150327C00031000 C 03/27/15 31.0 0.00 0.02
GE 150327C00031500 C 03/27/15 31.5 0.00 0.02
GE 150327C00032000 C 03/27/15 32.0 0.00 0.02
GE 150327C00032500 C 03/27/15 32.5 0.00 0.02
GE 150327C00033000 C 03/27/15 33.0 0.00 0.02
GE 150327C00033500 C 03/27/15 33.5 0.00 0.02
GE 150327C00034000 C 03/27/15 34.0 0.00 0.02
GE 150327C00034500 C 03/27/15 34.5 0.00 0.02
GE 150327C00035000 C 03/27/15 35.0 0.00 0.02
GE 150327P00016000 P 03/27/15 16.0 0.00 0.02
GE 150327P00017000 P 03/27/15 17.0 0.00 0.02
GE 150327P00017500 P 03/27/15 17.5 0.00 0.02
GE 150327P00018000 P 03/27/15 18.0 0.00 0.02
GE 150327P00018500 P 03/27/15 18.5 0.00 0.02
GE 150327P00019000 P 03/27/15 19.0 0.00 0.03
GE 150327P00019500 P 03/27/15 19.5 0.00 0.03
GE 150327P00020000 P 03/27/15 20.0 0.00 0.03
GE 150327P00020500 P 03/27/15 20.5 0.00 0.03
GE 150327P00021000 P 03/27/15 21.0 0.00 0.03
GE 150327P00021500 P 03/27/15 21.5 0.00 0.04
GE 150327P00022000 P 03/27/15 22.0 0.01 0.04
GE 150327P00022500 P 03/27/15 22.5 0.01 0.05
GE 150327P00023000 P 03/27/15 23.0 0.02 0.03
GE 150327P00023500 P 03/27/15 23.5 0.02 0.06
GE 150327P00024000 P 03/27/15 24.0 0.03 0.07
GE 150327P00024500 P 03/27/15 24.5 0.06 0.08
GE 150327P00025000 P 03/27/15 25.0 0.10 0.13
GE 150327P00025500 P 03/27/15 25.5 0.19 0.23
GE 150327P00026000 P 03/27/15 26.0 0.38 0.41
GE 150327P00026500 P 03/27/15 26.5 0.65 0.71
GE 150327P00027000 P 03/27/15 27.0 0.99 1.12
GE 150327P00027500 P 03/27/15 27.5 1.28 1.59
GE 150327P00028000 P 03/27/15 28.0 1.76 2.13
GE 150327P00028500 P 03/27/15 28.5 2.25 2.81
GE 150327P00029000 P 03/27/15 29.0 2.75 3.30
GE 150327P00029500 P 03/27/15 29.5 3.25 3.60
GE 150327P00030000 P 03/27/15 30.0 3.75 4.30
GE 150327P00030500 P 03/27/15 30.5 4.25 4.80
GE 150327P00031000 P 03/27/15 31.0 4.75 5.35
GE 150327P00031500 P 03/27/15 31.5 5.25 5.85
GE 150327P00032000 P 03/27/15 32.0 5.75 6.30
GE 150327P00032500 P 03/27/15 32.5 6.25 6.80
GE 150327P00033000 P 03/27/15 33.0 6.75 7.30
GE 150327P00033500 P 03/27/15 33.5 7.25 8.00
GE 150327P00034000 P 03/27/15 34.0 7.75 8.50
GE 150327P00034500 P 03/27/15 34.5 8.25 8.65
GE 150327P00035000 P 03/27/15 35.0 8.75 9.15
GE 150402C00016000 C 04/02/15 16.0 8.50 10.30
GE 150402C00017000 C 04/02/15 17.0 8.30 9.30
GE 150402C00017500 C 04/02/15 17.5 8.20 8.80
GE 150402C00018000 C 04/02/15 18.0 7.70 8.30
GE 150402C00018500 C 04/02/15 18.5 7.20 7.80
GE 150402C00019000 C 04/02/15 19.0 6.70 7.30
GE 150402C00019500 C 04/02/15 19.5 6.20 6.80
GE 150402C00020000 C 04/02/15 20.0 5.75 6.30
GE 150402C00020500 C 04/02/15 20.5 5.25 5.80
GE 150402C00021000 C 04/02/15 21.0 4.75 5.30
GE 150402C00021500 C 04/02/15 21.5 4.25 4.80
GE 150402C00022000 C 04/02/15 22.0 3.75 4.30
GE 150402C00022500 C 04/02/15 22.5 3.25 3.85
GE 150402C00023000 C 04/02/15 23.0 2.83 3.35
GE 150402C00023500 C 04/02/15 23.5 2.52 2.65
GE 150402C00024000 C 04/02/15 24.0 2.03 2.22
GE 150402C00024500 C 04/02/15 24.5 1.58 1.63
GE 150402C00025000 C 04/02/15 25.0 1.14 1.24
GE 150402C00025500 C 04/02/15 25.5 0.74 0.79
GE 150402C00026000 C 04/02/15 26.0 0.43 0.47
GE 150402C00026500 C 04/02/15 26.5 0.22 0.29
GE 150402C00027000 C 04/02/15 27.0 0.11 0.13
GE 150402C00027500 C 04/02/15 27.5 0.04 0.07
GE 150402C00028000 C 04/02/15 28.0 0.02 0.03
GE 150402C00028500 C 04/02/15 28.5 0.00 0.03
GE 150402C00029000 C 04/02/15 29.0 0.00 0.03
GE 150402C00029500 C 04/02/15 29.5 0.00 0.03
GE 150402C00030000 C 04/02/15 30.0 0.00 0.03
GE 150402C00030500 C 04/02/15 30.5 0.00 0.02
GE 150402C00031000 C 04/02/15 31.0 0.00 0.02
GE 150402C00031500 C 04/02/15 31.5 0.00 0.02
GE 150402C00032000 C 04/02/15 32.0 0.00 0.02
GE 150402C00032500 C 04/02/15 32.5 0.00 0.02
GE 150402C00033000 C 04/02/15 33.0 0.00 0.02
GE 150402C00033500 C 04/02/15 33.5 0.00 0.02
GE 150402C00034000 C 04/02/15 34.0 0.00 0.02
GE 150402C00034500 C 04/02/15 34.5 0.00 0.02
GE 150402C00035000 C 04/02/15 35.0 0.00 0.02
GE 150402P00016000 P 04/02/15 16.0 0.00 0.02
GE 150402P00017000 P 04/02/15 17.0 0.00 0.02
GE 150402P00017500 P 04/02/15 17.5 0.00 0.02
GE 150402P00018000 P 04/02/15 18.0 0.00 0.02
GE 150402P00018500 P 04/02/15 18.5 0.00 0.03
GE 150402P00019000 P 04/02/15 19.0 0.00 0.03
GE 150402P00019500 P 04/02/15 19.5 0.00 0.03
GE 150402P00020000 P 04/02/15 20.0 0.00 0.03
GE 150402P00020500 P 04/02/15 20.5 0.00 0.04
GE 150402P00021000 P 04/02/15 21.0 0.00 0.04
GE 150402P00021500 P 04/02/15 21.5 0.01 0.05
GE 150402P00022000 P 04/02/15 22.0 0.01 0.05
GE 150402P00022500 P 04/02/15 22.5 0.02 0.06
GE 150402P00023000 P 04/02/15 23.0 0.02 0.06
GE 150402P00023500 P 04/02/15 23.5 0.03 0.07
GE 150402P00024000 P 04/02/15 24.0 0.05 0.07
GE 150402P00024500 P 04/02/15 24.5 0.08 0.11
GE 150402P00025000 P 04/02/15 25.0 0.13 0.15
GE 150402P00025500 P 04/02/15 25.5 0.22 0.26
GE 150402P00026000 P 04/02/15 26.0 0.42 0.45
GE 150402P00026500 P 04/02/15 26.5 0.66 0.74
GE 150402P00027000 P 04/02/15 27.0 1.04 1.12
GE 150402P00027500 P 04/02/15 27.5 1.29 1.61
GE 150402P00028000 P 04/02/15 28.0 1.77 2.09
GE 150402P00028500 P 04/02/15 28.5 2.25 2.78
GE 150402P00029000 P 04/02/15 29.0 2.75 3.30
GE 150402P00029500 P 04/02/15 29.5 3.25 3.80
GE 150402P00030000 P 04/02/15 30.0 3.75 4.30
GE 150402P00030500 P 04/02/15 30.5 4.25 4.80
GE 150402P00031000 P 04/02/15 31.0 4.75 5.30
GE 150402P00031500 P 04/02/15 31.5 5.25 5.80
GE 150402P00032000 P 04/02/15 32.0 5.75 6.30
GE 150402P00032500 P 04/02/15 32.5 6.25 6.80
GE 150402P00033000 P 04/02/15 33.0 6.75 7.30
GE 150402P00033500 P 04/02/15 33.5 7.25 7.65
GE 150402P00034000 P 04/02/15 34.0 7.75 8.15
GE 150402P00034500 P 04/02/15 34.5 8.25 8.65
GE 150402P00035000 P 04/02/15 35.0 8.75 9.50
GE 150410C00017000 C 04/10/15 17.0 8.70 9.30
GE 150410C00018000 C 04/10/15 18.0 7.70 8.30
GE 150410C00019000 C 04/10/15 19.0 6.75 7.30
GE 150410C00019500 C 04/10/15 19.5 6.25 6.80
GE 150410C00020000 C 04/10/15 20.0 5.75 6.30
GE 150410C00020500 C 04/10/15 20.5 5.25 5.80
GE 150410C00021000 C 04/10/15 21.0 4.75 5.30
GE 150410C00021500 C 04/10/15 21.5 4.25 4.80
GE 150410C00022000 C 04/10/15 22.0 3.75 4.35
GE 150410C00022500 C 04/10/15 22.5 3.25 3.85
GE 150410C00023000 C 04/10/15 23.0 2.79 3.35
GE 150410C00023500 C 04/10/15 23.5 2.52 2.81
GE 150410C00024000 C 04/10/15 24.0 1.85 2.24
GE 150410C00024500 C 04/10/15 24.5 1.59 1.74
GE 150410C00025000 C 04/10/15 25.0 1.18 1.25
GE 150410C00025500 C 04/10/15 25.5 0.79 0.89
GE 150410C00026000 C 04/10/15 26.0 0.48 0.55
GE 150410C00026500 C 04/10/15 26.5 0.26 0.33
GE 150410C00027000 C 04/10/15 27.0 0.12 0.16
GE 150410C00027500 C 04/10/15 27.5 0.06 0.08
GE 150410C00028000 C 04/10/15 28.0 0.02 0.05
GE 150410C00028500 C 04/10/15 28.5 0.01 0.04
GE 150410C00029000 C 04/10/15 29.0 0.00 0.03
GE 150410C00029500 C 04/10/15 29.5 0.00 0.03
GE 150410C00030000 C 04/10/15 30.0 0.00 0.03
GE 150410C00030500 C 04/10/15 30.5 0.00 0.02
GE 150410C00031000 C 04/10/15 31.0 0.00 0.02
GE 150410C00031500 C 04/10/15 31.5 0.00 0.02
GE 150410C00032000 C 04/10/15 32.0 0.00 0.02
GE 150410C00032500 C 04/10/15 32.5 0.00 0.02
GE 150410C00033000 C 04/10/15 33.0 0.00 0.02
GE 150410C00033500 C 04/10/15 33.5 0.00 0.02
GE 150410C00034000 C 04/10/15 34.0 0.00 0.02
GE 150410C00034500 C 04/10/15 34.5 0.00 0.02
GE 150410C00035000 C 04/10/15 35.0 0.00 0.02
GE 150410P00017000 P 04/10/15 17.0 0.00 0.02
GE 150410P00018000 P 04/10/15 18.0 0.00 0.03
GE 150410P00019000 P 04/10/15 19.0 0.00 0.03
GE 150410P00019500 P 04/10/15 19.5 0.00 0.03
GE 150410P00020000 P 04/10/15 20.0 0.00 0.04
GE 150410P00020500 P 04/10/15 20.5 0.00 0.04
GE 150410P00021000 P 04/10/15 21.0 0.01 0.05
GE 150410P00021500 P 04/10/15 21.5 0.01 0.05
GE 150410P00022000 P 04/10/15 22.0 0.01 0.06
GE 150410P00022500 P 04/10/15 22.5 0.02 0.06
GE 150410P00023000 P 04/10/15 23.0 0.03 0.07
GE 150410P00023500 P 04/10/15 23.5 0.04 0.08
GE 150410P00024000 P 04/10/15 24.0 0.06 0.08
GE 150410P00024500 P 04/10/15 24.5 0.09 0.13
GE 150410P00025000 P 04/10/15 25.0 0.16 0.17
GE 150410P00025500 P 04/10/15 25.5 0.26 0.30
GE 150410P00026000 P 04/10/15 26.0 0.44 0.49
GE 150410P00026500 P 04/10/15 26.5 0.71 0.77
GE 150410P00027000 P 04/10/15 27.0 1.06 1.14
GE 150410P00027500 P 04/10/15 27.5 1.31 1.70
GE 150410P00028000 P 04/10/15 28.0 1.77 2.16
GE 150410P00028500 P 04/10/15 28.5 2.26 2.77
GE 150410P00029000 P 04/10/15 29.0 2.75 3.30
GE 150410P00029500 P 04/10/15 29.5 3.25 3.85
GE 150410P00030000 P 04/10/15 30.0 3.75 4.30
GE 150410P00030500 P 04/10/15 30.5 4.25 4.80
GE 150410P00031000 P 04/10/15 31.0 4.75 5.15
GE 150410P00031500 P 04/10/15 31.5 5.25 5.65
GE 150410P00032000 P 04/10/15 32.0 5.75 6.20
GE 150410P00032500 P 04/10/15 32.5 6.25 6.70
GE 150410P00033000 P 04/10/15 33.0 6.75 7.20
GE 150410P00033500 P 04/10/15 33.5 7.25 7.80
GE 150410P00034000 P 04/10/15 34.0 7.75 8.30
GE 150410P00034500 P 04/10/15 34.5 8.25 8.70
GE 150410P00035000 P 04/10/15 35.0 8.75 9.30
GE 150417C00017000 C 04/17/15 17.0 8.75 9.30
GE 150417C00018000 C 04/17/15 18.0 7.75 8.30
GE 150417C00019000 C 04/17/15 19.0 6.75 7.30
GE 150417C00020000 C 04/17/15 20.0 5.75 6.15
GE 150417C00021000 C 04/17/15 21.0 4.85 5.30
GE 150417C00022000 C 04/17/15 22.0 4.00 4.35
GE 150417C00023000 C 04/17/15 23.0 3.05 3.15
GE 150417C00024000 C 04/17/15 24.0 2.11 2.20
GE 150417C00025000 C 04/17/15 25.0 1.27 1.30
GE 150417C00026000 C 04/17/15 26.0 0.62 0.63
GE 150417C00027000 C 04/17/15 27.0 0.23 0.24
GE 150417C00028000 C 04/17/15 28.0 0.07 0.09
GE 150417C00029000 C 04/17/15 29.0 0.03 0.04
GE 150417C00030000 C 04/17/15 30.0 0.01 0.03
GE 150417C00031000 C 04/17/15 31.0 0.00 0.03
GE 150417C00032000 C 04/17/15 32.0 0.00 0.02
GE 150417C00033000 C 04/17/15 33.0 0.00 0.02
GE 150417P00017000 P 04/17/15 17.0 0.00 0.02
GE 150417P00018000 P 04/17/15 18.0 0.00 0.02
GE 150417P00019000 P 04/17/15 19.0 0.01 0.04
GE 150417P00020000 P 04/17/15 20.0 0.02 0.04
GE 150417P00021000 P 04/17/15 21.0 0.02 0.05
GE 150417P00022000 P 04/17/15 22.0 0.03 0.06
GE 150417P00023000 P 04/17/15 23.0 0.06 0.08
GE 150417P00024000 P 04/17/15 24.0 0.11 0.14
GE 150417P00025000 P 04/17/15 25.0 0.26 0.28
GE 150417P00026000 P 04/17/15 26.0 0.60 0.61
GE 150417P00027000 P 04/17/15 27.0 1.19 1.24
GE 150417P00028000 P 04/17/15 28.0 1.83 2.10
GE 150417P00029000 P 04/17/15 29.0 2.77 3.10
GE 150417P00030000 P 04/17/15 30.0 3.75 4.30
GE 150417P00031000 P 04/17/15 31.0 4.75 5.15
GE 150417P00032000 P 04/17/15 32.0 5.75 6.20
GE 150417P00033000 P 04/17/15 33.0 6.75 7.05
GE 150515C00016000 C 05/15/15 16.0 9.55 10.30
GE 150515C00017000 C 05/15/15 17.0 8.75 9.30
GE 150515C00018000 C 05/15/15 18.0 7.80 8.30
GE 150515C00019000 C 05/15/15 19.0 6.80 7.30
GE 150515C00020000 C 05/15/15 20.0 5.80 6.30
GE 150515C00021000 C 05/15/15 21.0 4.80 5.35
GE 150515C00022000 C 05/15/15 22.0 3.85 4.25
GE 150515C00023000 C 05/15/15 23.0 3.10 3.30
GE 150515C00024000 C 05/15/15 24.0 2.19 2.24
GE 150515C00025000 C 05/15/15 25.0 1.38 1.48
GE 150515C00026000 C 05/15/15 26.0 0.74 0.76
GE 150515C00027000 C 05/15/15 27.0 0.32 0.34
GE 150515C00028000 C 05/15/15 28.0 0.13 0.14
GE 150515C00029000 C 05/15/15 29.0 0.05 0.07
GE 150515C00030000 C 05/15/15 30.0 0.03 0.04
GE 150515C00031000 C 05/15/15 31.0 0.01 0.03
GE 150515C00032000 C 05/15/15 32.0 0.00 0.03
GE 150515P00016000 P 05/15/15 16.0 0.00 0.02
GE 150515P00017000 P 05/15/15 17.0 0.01 0.03
GE 150515P00018000 P 05/15/15 18.0 0.01 0.04
GE 150515P00019000 P 05/15/15 19.0 0.02 0.04
GE 150515P00020000 P 05/15/15 20.0 0.03 0.05
GE 150515P00021000 P 05/15/15 21.0 0.04 0.07
GE 150515P00022000 P 05/15/15 22.0 0.07 0.09
GE 150515P00023000 P 05/15/15 23.0 0.11 0.13
GE 150515P00024000 P 05/15/15 24.0 0.19 0.21
GE 150515P00025000 P 05/15/15 25.0 0.36 0.39
GE 150515P00026000 P 05/15/15 26.0 0.72 0.75
GE 150515P00027000 P 05/15/15 27.0 1.29 1.34
GE 150515P00028000 P 05/15/15 28.0 1.88 2.15
GE 150515P00029000 P 05/15/15 29.0 2.80 3.20
GE 150515P00030000 P 05/15/15 30.0 3.75 4.30
GE 150515P00031000 P 05/15/15 31.0 4.75 5.30
GE 150515P00032000 P 05/15/15 32.0 5.75 6.30
GE 150619C00015000 C 06/19/15 15.0 10.20 11.30
GE 150619C00016000 C 06/19/15 16.0 9.15 10.30
GE 150619C00017000 C 06/19/15 17.0 7.60 9.30
GE 150619C00018000 C 06/19/15 18.0 7.80 8.30
GE 150619C00019000 C 06/19/15 19.0 6.80 7.35
GE 150619C00020000 C 06/19/15 20.0 5.80 6.35
GE 150619C00021000 C 06/19/15 21.0 4.70 5.40
GE 150619C00022000 C 06/19/15 22.0 4.00 4.40
GE 150619C00023000 C 06/19/15 23.0 3.15 3.30
GE 150619C00024000 C 06/19/15 24.0 2.28 2.44
GE 150619C00025000 C 06/19/15 25.0 1.50 1.52
GE 150619C00026000 C 06/19/15 26.0 0.85 0.89
GE 150619C00027000 C 06/19/15 27.0 0.45 0.46
GE 150619C00028000 C 06/19/15 28.0 0.19 0.21
GE 150619C00029000 C 06/19/15 29.0 0.08 0.10
GE 150619C00030000 C 06/19/15 30.0 0.03 0.06
GE 150619C00031000 C 06/19/15 31.0 0.01 0.04
GE 150619C00032000 C 06/19/15 32.0 0.01 0.03
GE 150619C00033000 C 06/19/15 33.0 0.00 0.03
GE 150619P00015000 P 06/19/15 15.0 0.01 0.03
GE 150619P00016000 P 06/19/15 16.0 0.01 0.04
GE 150619P00017000 P 06/19/15 17.0 0.02 0.04
GE 150619P00018000 P 06/19/15 18.0 0.03 0.05
GE 150619P00019000 P 06/19/15 19.0 0.04 0.06
GE 150619P00020000 P 06/19/15 20.0 0.06 0.07
GE 150619P00021000 P 06/19/15 21.0 0.09 0.11
GE 150619P00022000 P 06/19/15 22.0 0.12 0.14
GE 150619P00023000 P 06/19/15 23.0 0.19 0.21
GE 150619P00024000 P 06/19/15 24.0 0.30 0.32
GE 150619P00025000 P 06/19/15 25.0 0.53 0.57
GE 150619P00026000 P 06/19/15 26.0 0.93 0.96
GE 150619P00027000 P 06/19/15 27.0 1.52 1.56
GE 150619P00028000 P 06/19/15 28.0 2.28 2.35
GE 150619P00029000 P 06/19/15 29.0 3.10 3.35
GE 150619P00030000 P 06/19/15 30.0 4.05 4.70
GE 150619P00031000 P 06/19/15 31.0 5.00 5.30
GE 150619P00032000 P 06/19/15 32.0 6.00 6.30
GE 150619P00033000 P 06/19/15 33.0 7.00 7.30
GE 150918C00015000 C 09/18/15 15.0 9.60 11.35
GE 150918C00018000 C 09/18/15 18.0 7.80 8.40
GE 150918C00019000 C 09/18/15 19.0 6.80 7.40
GE 150918C00020000 C 09/18/15 20.0 5.85 6.45
GE 150918C00021000 C 09/18/15 21.0 4.85 5.45
GE 150918C00022000 C 09/18/15 22.0 3.95 4.50
GE 150918C00023000 C 09/18/15 23.0 3.25 3.45
GE 150918C00024000 C 09/18/15 24.0 2.42 2.59
GE 150918C00025000 C 09/18/15 25.0 1.69 1.75
GE 150918C00026000 C 09/18/15 26.0 1.10 1.13
GE 150918C00027000 C 09/18/15 27.0 0.66 0.69
GE 150918C00028000 C 09/18/15 28.0 0.37 0.40
GE 150918C00029000 C 09/18/15 29.0 0.20 0.23
GE 150918C00030000 C 09/18/15 30.0 0.10 0.13
GE 150918C00031000 C 09/18/15 31.0 0.06 0.08
GE 150918C00032000 C 09/18/15 32.0 0.03 0.05
GE 150918C00035000 C 09/18/15 35.0 0.00 0.03
GE 150918P00015000 P 09/18/15 15.0 0.05 0.07
GE 150918P00018000 P 09/18/15 18.0 0.09 0.12
GE 150918P00019000 P 09/18/15 19.0 0.11 0.14
GE 150918P00020000 P 09/18/15 20.0 0.15 0.18
GE 150918P00021000 P 09/18/15 21.0 0.20 0.23
GE 150918P00022000 P 09/18/15 22.0 0.28 0.31
GE 150918P00023000 P 09/18/15 23.0 0.41 0.44
GE 150918P00024000 P 09/18/15 24.0 0.61 0.64
GE 150918P00025000 P 09/18/15 25.0 0.92 0.95
GE 150918P00026000 P 09/18/15 26.0 1.37 1.40
GE 150918P00027000 P 09/18/15 27.0 1.93 2.00
GE 150918P00028000 P 09/18/15 28.0 2.70 2.74
GE 150918P00029000 P 09/18/15 29.0 3.25 3.65
GE 150918P00030000 P 09/18/15 30.0 4.15 4.65
GE 150918P00031000 P 09/18/15 31.0 5.10 5.70
GE 150918P00032000 P 09/18/15 32.0 6.25 6.60
GE 150918P00035000 P 09/18/15 35.0 9.25 9.45
GE 151218C00018000 C 12/18/15 18.0 7.25 8.45
GE 151218C00020000 C 12/18/15 20.0 5.85 6.45
GE 151218C00023000 C 12/18/15 23.0 3.35 3.50
GE 151218C00025000 C 12/18/15 25.0 1.85 1.95
GE 151218C00027000 C 12/18/15 27.0 0.85 0.88
GE 151218C00030000 C 12/18/15 30.0 0.21 0.25
GE 151218C00032000 C 12/18/15 32.0 0.09 0.11
GE 151218P00018000 P 12/18/15 18.0 0.17 0.26
GE 151218P00020000 P 12/18/15 20.0 0.28 0.36
GE 151218P00023000 P 12/18/15 23.0 0.65 0.74
GE 151218P00025000 P 12/18/15 25.0 1.21 1.32
GE 151218P00027000 P 12/18/15 27.0 2.23 2.41
GE 151218P00030000 P 12/18/15 30.0 4.65 5.10
GE 151218P00032000 P 12/18/15 32.0 6.55 6.75
GE 160115C00013000 C 01/15/16 13.0 11.60 13.40
GE 160115C00015000 C 01/15/16 15.0 9.60 11.45
GE 160115C00018000 C 01/15/16 18.0 7.95 8.25
GE 160115C00020000 C 01/15/16 20.0 6.05 6.30
GE 160115C00023000 C 01/15/16 23.0 3.35 3.45
GE 160115C00025000 C 01/15/16 25.0 1.90 1.94
GE 160115C00027000 C 01/15/16 27.0 0.92 0.97
GE 160115C00030000 C 01/15/16 30.0 0.25 0.30
GE 160115C00032000 C 01/15/16 32.0 0.11 0.13
GE 160115C00035000 C 01/15/16 35.0 0.04 0.06
GE 160115C00037000 C 01/15/16 37.0 0.02 0.07
GE 160115C00040000 C 01/15/16 40.0 0.01 0.05
GE 160115P00013000 P 01/15/16 13.0 0.09 0.11
GE 160115P00015000 P 01/15/16 15.0 0.12 0.16
GE 160115P00018000 P 01/15/16 18.0 0.21 0.26
GE 160115P00020000 P 01/15/16 20.0 0.33 0.39
GE 160115P00023000 P 01/15/16 23.0 0.77 0.80
GE 160115P00025000 P 01/15/16 25.0 1.42 1.45
GE 160115P00027000 P 01/15/16 27.0 2.45 2.59
GE 160115P00030000 P 01/15/16 30.0 4.70 5.00
GE 160115P00032000 P 01/15/16 32.0 6.50 6.90
GE 160115P00035000 P 01/15/16 35.0 9.40 10.45
GE 160115P00037000 P 01/15/16 37.0 11.50 11.95
GE 160115P00040000 P 01/15/16 40.0 14.50 14.80
GE 170120C00013000 C 01/20/17 13.0 12.40 13.50
GE 170120C00015000 C 01/20/17 15.0 9.50 11.50
GE 170120C00018000 C 01/20/17 18.0 7.70 9.30
GE 170120C00020000 C 01/20/17 20.0 6.15 6.45
GE 170120C00023000 C 01/20/17 23.0 3.70 3.95
GE 170120C00025000 C 01/20/17 25.0 2.49 2.83
GE 170120C00027000 C 01/20/17 27.0 1.64 1.80
GE 170120C00030000 C 01/20/17 30.0 0.85 0.90
GE 170120C00032000 C 01/20/17 32.0 0.48 0.60
GE 170120C00035000 C 01/20/17 35.0 0.22 0.30
GE 170120C00037000 C 01/20/17 37.0 0.10 0.20
GE 170120P00013000 P 01/20/17 13.0 0.17 0.25
GE 170120P00015000 P 01/20/17 15.0 0.25 0.44
GE 170120P00018000 P 01/20/17 18.0 0.54 0.60
GE 170120P00020000 P 01/20/17 20.0 0.81 0.97
GE 170120P00023000 P 01/20/17 23.0 1.56 1.75
GE 170120P00025000 P 01/20/17 25.0 2.37 2.60
GE 170120P00027000 P 01/20/17 27.0 3.40 3.85
GE 170120P00030000 P 01/20/17 30.0 5.45 6.00
GE 170120P00032000 P 01/20/17 32.0 7.25 7.65
GE 170120P00035000 P 01/20/17 35.0 10.05 10.55
GE 170120P00037000 P 01/20/17 37.0 11.15 12.55

OPRA data is delayed 15 minutes.