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 (2014-07-18)Premium Content


As of Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GE 140920C00015000 C 09/20/14 15.0 9.10 11.40
GE 140920C00016000 C 09/20/14 16.0 8.65 10.45
GE 140920C00018000 C 09/20/14 18.0 7.75 8.85
GE 140920C00018500 C 09/20/14 18.5 7.20 7.90
GE 140920C00019000 C 09/20/14 19.0 7.15 7.40
GE 140920C00019500 C 09/20/14 19.5 6.65 6.90
GE 140920C00020000 C 09/20/14 20.0 6.15 6.40
GE 140920C00020500 C 09/20/14 20.5 5.65 5.90
GE 140920C00021000 C 09/20/14 21.0 5.15 5.40
GE 140920C00021500 C 09/20/14 21.5 4.65 4.90
GE 140920C00022000 C 09/20/14 22.0 4.20 4.35
GE 140920C00022500 C 09/20/14 22.5 3.65 3.95
GE 140920C00023000 C 09/20/14 23.0 3.20 3.40
GE 140920C00023500 C 09/20/14 23.5 2.69 2.89
GE 140920C00024000 C 09/20/14 24.0 2.24 2.34
GE 140920C00024500 C 09/20/14 24.5 1.74 1.87
GE 140920C00025000 C 09/20/14 25.0 1.26 1.32
GE 140920C00025500 C 09/20/14 25.5 0.77 0.85
GE 140920C00026000 C 09/20/14 26.0 0.27 0.29
GE 140920C00026500 C 09/20/14 26.5 0.00 0.01
GE 140920C00027000 C 09/20/14 27.0 0.00 0.01
GE 140920C00027500 C 09/20/14 27.5 0.00 0.02
GE 140920C00028000 C 09/20/14 28.0 0.00 0.01
GE 140920C00028500 C 09/20/14 28.5 0.00 0.02
GE 140920C00029000 C 09/20/14 29.0 0.00 0.02
GE 140920C00029500 C 09/20/14 29.5 0.00 0.02
GE 140920C00030000 C 09/20/14 30.0 0.00 0.01
GE 140920C00030500 C 09/20/14 30.5 0.00 0.02
GE 140920C00031000 C 09/20/14 31.0 0.00 0.01
GE 140920C00031500 C 09/20/14 31.5 0.00 0.02
GE 140920C00032000 C 09/20/14 32.0 0.00 0.01
GE 140920C00032500 C 09/20/14 32.5 0.00 0.02
GE 140920C00033000 C 09/20/14 33.0 0.00 0.02
GE 140920C00033500 C 09/20/14 33.5 0.00 0.02
GE 140920C00034000 C 09/20/14 34.0 0.00 0.02
GE 140920C00034500 C 09/20/14 34.5 0.00 0.02
GE 140920C00035000 C 09/20/14 35.0 0.00 0.01
GE 140920C00035500 C 09/20/14 35.5 0.00 0.02
GE 140920C00036000 C 09/20/14 36.0 0.00 0.02
GE 140920P00015000 P 09/20/14 15.0 0.00 0.02
GE 140920P00016000 P 09/20/14 16.0 0.00 0.02
GE 140920P00018000 P 09/20/14 18.0 0.00 0.02
GE 140920P00018500 P 09/20/14 18.5 0.00 0.02
GE 140920P00019000 P 09/20/14 19.0 0.00 0.02
GE 140920P00019500 P 09/20/14 19.5 0.00 0.02
GE 140920P00020000 P 09/20/14 20.0 0.00 0.02
GE 140920P00020500 P 09/20/14 20.5 0.00 0.02
GE 140920P00021000 P 09/20/14 21.0 0.00 0.02
GE 140920P00021500 P 09/20/14 21.5 0.00 0.02
GE 140920P00022000 P 09/20/14 22.0 0.00 0.02
GE 140920P00022500 P 09/20/14 22.5 0.00 0.02
GE 140920P00023000 P 09/20/14 23.0 0.00 0.01
GE 140920P00023500 P 09/20/14 23.5 0.00 0.02
GE 140920P00024000 P 09/20/14 24.0 0.00 0.01
GE 140920P00024500 P 09/20/14 24.5 0.00 0.02
GE 140920P00025000 P 09/20/14 25.0 0.00 0.01
GE 140920P00025500 P 09/20/14 25.5 0.00 0.02
GE 140920P00026000 P 09/20/14 26.0 0.00 0.01
GE 140920P00026500 P 09/20/14 26.5 0.19 0.26
GE 140920P00027000 P 09/20/14 27.0 0.68 0.75
GE 140920P00027500 P 09/20/14 27.5 1.12 1.26
GE 140920P00028000 P 09/20/14 28.0 1.64 1.75
GE 140920P00028500 P 09/20/14 28.5 2.12 2.26
GE 140920P00029000 P 09/20/14 29.0 2.64 2.76
GE 140920P00029500 P 09/20/14 29.5 3.10 3.30
GE 140920P00030000 P 09/20/14 30.0 3.65 3.75
GE 140920P00030500 P 09/20/14 30.5 4.10 4.30
GE 140920P00031000 P 09/20/14 31.0 4.60 4.80
GE 140920P00031500 P 09/20/14 31.5 5.10 5.30
GE 140920P00032000 P 09/20/14 32.0 5.60 5.80
GE 140920P00032500 P 09/20/14 32.5 6.10 6.30
GE 140920P00033000 P 09/20/14 33.0 6.60 6.80
GE 140920P00033500 P 09/20/14 33.5 7.10 7.25
GE 140920P00034000 P 09/20/14 34.0 7.60 7.80
GE 140920P00034500 P 09/20/14 34.5 7.50 8.65
GE 140920P00035000 P 09/20/14 35.0 8.65 8.80
GE 140920P00035500 P 09/20/14 35.5 8.50 9.65
GE 140920P00036000 P 09/20/14 36.0 8.00 11.30
GE 140926C00018000 C 09/26/14 18.0 7.75 8.40
GE 140926C00018500 C 09/26/14 18.5 7.30 7.90
GE 140926C00019000 C 09/26/14 19.0 7.20 7.40
GE 140926C00019500 C 09/26/14 19.5 6.70 6.90
GE 140926C00020000 C 09/26/14 20.0 6.20 6.40
GE 140926C00020500 C 09/26/14 20.5 5.70 5.90
GE 140926C00021000 C 09/26/14 21.0 5.20 5.40
GE 140926C00021500 C 09/26/14 21.5 4.70 4.90
GE 140926C00022000 C 09/26/14 22.0 4.20 4.40
GE 140926C00022500 C 09/26/14 22.5 3.70 3.90
GE 140926C00023000 C 09/26/14 23.0 3.20 3.40
GE 140926C00023500 C 09/26/14 23.5 2.75 2.88
GE 140926C00024000 C 09/26/14 24.0 2.24 2.39
GE 140926C00024500 C 09/26/14 24.5 1.75 1.89
GE 140926C00025000 C 09/26/14 25.0 1.25 1.39
GE 140926C00025500 C 09/26/14 25.5 0.76 0.90
GE 140926C00026000 C 09/26/14 26.0 0.33 0.35
GE 140926C00026500 C 09/26/14 26.5 0.05 0.07
GE 140926C00027000 C 09/26/14 27.0 0.00 0.03
GE 140926C00027500 C 09/26/14 27.5 0.00 0.02
GE 140926C00028000 C 09/26/14 28.0 0.00 0.01
GE 140926C00028500 C 09/26/14 28.5 0.00 0.02
GE 140926C00029000 C 09/26/14 29.0 0.00 0.02
GE 140926C00029500 C 09/26/14 29.5 0.00 0.02
GE 140926C00030000 C 09/26/14 30.0 0.00 0.02
GE 140926C00030500 C 09/26/14 30.5 0.00 0.02
GE 140926C00031000 C 09/26/14 31.0 0.00 0.02
GE 140926C00031500 C 09/26/14 31.5 0.00 0.02
GE 140926C00032000 C 09/26/14 32.0 0.00 0.02
GE 140926C00032500 C 09/26/14 32.5 0.00 0.02
GE 140926C00033000 C 09/26/14 33.0 0.00 0.02
GE 140926C00033500 C 09/26/14 33.5 0.00 0.02
GE 140926C00034000 C 09/26/14 34.0 0.00 0.02
GE 140926C00034500 C 09/26/14 34.5 0.00 0.02
GE 140926C00035000 C 09/26/14 35.0 0.00 0.02
GE 140926C00035500 C 09/26/14 35.5 0.00 0.02
GE 140926C00036000 C 09/26/14 36.0 0.00 0.02
GE 140926P00018000 P 09/26/14 18.0 0.00 0.02
GE 140926P00018500 P 09/26/14 18.5 0.00 0.02
GE 140926P00019000 P 09/26/14 19.0 0.00 0.02
GE 140926P00019500 P 09/26/14 19.5 0.00 0.02
GE 140926P00020000 P 09/26/14 20.0 0.00 0.02
GE 140926P00020500 P 09/26/14 20.5 0.00 0.02
GE 140926P00021000 P 09/26/14 21.0 0.00 0.02
GE 140926P00021500 P 09/26/14 21.5 0.00 0.02
GE 140926P00022000 P 09/26/14 22.0 0.00 0.02
GE 140926P00022500 P 09/26/14 22.5 0.00 0.02
GE 140926P00023000 P 09/26/14 23.0 0.00 0.02
GE 140926P00023500 P 09/26/14 23.5 0.00 0.02
GE 140926P00024000 P 09/26/14 24.0 0.00 0.03
GE 140926P00024500 P 09/26/14 24.5 0.01 0.03
GE 140926P00025000 P 09/26/14 25.0 0.01 0.03
GE 140926P00025500 P 09/26/14 25.5 0.01 0.03
GE 140926P00026000 P 09/26/14 26.0 0.06 0.07
GE 140926P00026500 P 09/26/14 26.5 0.25 0.30
GE 140926P00027000 P 09/26/14 27.0 0.63 0.77
GE 140926P00027500 P 09/26/14 27.5 1.15 1.27
GE 140926P00028000 P 09/26/14 28.0 1.63 1.76
GE 140926P00028500 P 09/26/14 28.5 2.12 2.27
GE 140926P00029000 P 09/26/14 29.0 2.62 2.76
GE 140926P00029500 P 09/26/14 29.5 3.10 3.30
GE 140926P00030000 P 09/26/14 30.0 3.60 3.80
GE 140926P00030500 P 09/26/14 30.5 4.10 4.30
GE 140926P00031000 P 09/26/14 31.0 4.60 4.80
GE 140926P00031500 P 09/26/14 31.5 5.10 5.30
GE 140926P00032000 P 09/26/14 32.0 5.60 5.80
GE 140926P00032500 P 09/26/14 32.5 6.10 6.30
GE 140926P00033000 P 09/26/14 33.0 6.60 6.80
GE 140926P00033500 P 09/26/14 33.5 7.10 7.30
GE 140926P00034000 P 09/26/14 34.0 7.05 8.15
GE 140926P00034500 P 09/26/14 34.5 7.80 8.60
GE 140926P00035000 P 09/26/14 35.0 8.25 9.15
GE 140926P00035500 P 09/26/14 35.5 8.55 9.80
GE 140926P00036000 P 09/26/14 36.0 8.05 11.35
GE 141003C00019000 C 10/03/14 19.0 7.20 7.40
GE 141003C00019500 C 10/03/14 19.5 6.70 6.90
GE 141003C00020000 C 10/03/14 20.0 6.20 6.40
GE 141003C00020500 C 10/03/14 20.5 5.70 5.90
GE 141003C00021000 C 10/03/14 21.0 5.20 5.40
GE 141003C00021500 C 10/03/14 21.5 4.70 4.90
GE 141003C00022000 C 10/03/14 22.0 4.20 4.40
GE 141003C00022500 C 10/03/14 22.5 3.75 3.90
GE 141003C00023000 C 10/03/14 23.0 3.25 3.40
GE 141003C00023500 C 10/03/14 23.5 2.75 2.90
GE 141003C00024000 C 10/03/14 24.0 2.26 2.40
GE 141003C00024500 C 10/03/14 24.5 1.76 1.90
GE 141003C00025000 C 10/03/14 25.0 1.27 1.38
GE 141003C00025500 C 10/03/14 25.5 0.79 0.90
GE 141003C00026000 C 10/03/14 26.0 0.39 0.41
GE 141003C00026500 C 10/03/14 26.5 0.11 0.13
GE 141003C00027000 C 10/03/14 27.0 0.02 0.03
GE 141003C00027500 C 10/03/14 27.5 0.00 0.02
GE 141003C00028000 C 10/03/14 28.0 0.00 0.02
GE 141003C00028500 C 10/03/14 28.5 0.00 0.02
GE 141003C00029000 C 10/03/14 29.0 0.00 0.02
GE 141003C00029500 C 10/03/14 29.5 0.00 0.02
GE 141003C00030000 C 10/03/14 30.0 0.00 0.02
GE 141003C00030500 C 10/03/14 30.5 0.00 0.02
GE 141003C00031000 C 10/03/14 31.0 0.00 0.02
GE 141003C00031500 C 10/03/14 31.5 0.00 0.02
GE 141003C00032000 C 10/03/14 32.0 0.00 0.02
GE 141003C00032500 C 10/03/14 32.5 0.00 0.02
GE 141003C00033000 C 10/03/14 33.0 0.00 0.02
GE 141003C00033500 C 10/03/14 33.5 0.00 0.02
GE 141003C00034000 C 10/03/14 34.0 0.00 0.02
GE 141003C00034500 C 10/03/14 34.5 0.00 0.02
GE 141003C00035000 C 10/03/14 35.0 0.00 0.02
GE 141003C00035500 C 10/03/14 35.5 0.00 0.02
GE 141003C00036000 C 10/03/14 36.0 0.00 0.02
GE 141003P00019000 P 10/03/14 19.0 0.00 0.02
GE 141003P00019500 P 10/03/14 19.5 0.00 0.02
GE 141003P00020000 P 10/03/14 20.0 0.00 0.02
GE 141003P00020500 P 10/03/14 20.5 0.00 0.02
GE 141003P00021000 P 10/03/14 21.0 0.00 0.02
GE 141003P00021500 P 10/03/14 21.5 0.00 0.02
GE 141003P00022000 P 10/03/14 22.0 0.00 0.02
GE 141003P00022500 P 10/03/14 22.5 0.00 0.03
GE 141003P00023000 P 10/03/14 23.0 0.00 0.03
GE 141003P00023500 P 10/03/14 23.5 0.00 0.03
GE 141003P00024000 P 10/03/14 24.0 0.01 0.03
GE 141003P00024500 P 10/03/14 24.5 0.01 0.04
GE 141003P00025000 P 10/03/14 25.0 0.02 0.04
GE 141003P00025500 P 10/03/14 25.5 0.03 0.06
GE 141003P00026000 P 10/03/14 26.0 0.11 0.12
GE 141003P00026500 P 10/03/14 26.5 0.33 0.35
GE 141003P00027000 P 10/03/14 27.0 0.67 0.78
GE 141003P00027500 P 10/03/14 27.5 1.13 1.27
GE 141003P00028000 P 10/03/14 28.0 1.63 1.77
GE 141003P00028500 P 10/03/14 28.5 2.14 2.27
GE 141003P00029000 P 10/03/14 29.0 2.64 2.77
GE 141003P00029500 P 10/03/14 29.5 3.10 3.30
GE 141003P00030000 P 10/03/14 30.0 3.60 3.80
GE 141003P00030500 P 10/03/14 30.5 4.10 4.30
GE 141003P00031000 P 10/03/14 31.0 4.60 4.80
GE 141003P00031500 P 10/03/14 31.5 5.10 5.30
GE 141003P00032000 P 10/03/14 32.0 5.60 5.85
GE 141003P00032500 P 10/03/14 32.5 6.10 6.30
GE 141003P00033000 P 10/03/14 33.0 6.60 6.80
GE 141003P00033500 P 10/03/14 33.5 7.10 7.35
GE 141003P00034000 P 10/03/14 34.0 7.25 8.15
GE 141003P00034500 P 10/03/14 34.5 7.75 8.65
GE 141003P00035000 P 10/03/14 35.0 8.25 9.15
GE 141003P00035500 P 10/03/14 35.5 8.50 9.65
GE 141003P00036000 P 10/03/14 36.0 8.05 11.35
GE 141010C00019000 C 10/10/14 19.0 7.05 7.50
GE 141010C00019500 C 10/10/14 19.5 6.55 7.00
GE 141010C00020000 C 10/10/14 20.0 6.05 6.50
GE 141010C00020500 C 10/10/14 20.5 5.55 6.00
GE 141010C00021000 C 10/10/14 21.0 5.15 5.45
GE 141010C00021500 C 10/10/14 21.5 4.75 4.95
GE 141010C00022000 C 10/10/14 22.0 4.25 4.45
GE 141010C00022500 C 10/10/14 22.5 3.75 3.95
GE 141010C00023000 C 10/10/14 23.0 3.25 3.45
GE 141010C00023500 C 10/10/14 23.5 2.76 2.92
GE 141010C00024000 C 10/10/14 24.0 2.26 2.43
GE 141010C00024500 C 10/10/14 24.5 1.73 1.93
GE 141010C00025000 C 10/10/14 25.0 1.29 1.43
GE 141010C00025500 C 10/10/14 25.5 0.81 0.95
GE 141010C00026000 C 10/10/14 26.0 0.44 0.46
GE 141010C00026500 C 10/10/14 26.5 0.16 0.18
GE 141010C00027000 C 10/10/14 27.0 0.04 0.06
GE 141010C00027500 C 10/10/14 27.5 0.01 0.03
GE 141010C00028000 C 10/10/14 28.0 0.00 0.03
GE 141010C00028500 C 10/10/14 28.5 0.00 0.03
GE 141010C00029000 C 10/10/14 29.0 0.00 0.03
GE 141010C00029500 C 10/10/14 29.5 0.00 0.02
GE 141010C00030000 C 10/10/14 30.0 0.00 0.02
GE 141010C00030500 C 10/10/14 30.5 0.00 0.02
GE 141010C00031000 C 10/10/14 31.0 0.00 0.02
GE 141010C00031500 C 10/10/14 31.5 0.00 0.02
GE 141010C00032000 C 10/10/14 32.0 0.00 0.02
GE 141010C00032500 C 10/10/14 32.5 0.00 0.02
GE 141010C00033000 C 10/10/14 33.0 0.00 0.02
GE 141010C00033500 C 10/10/14 33.5 0.00 0.02
GE 141010C00034000 C 10/10/14 34.0 0.00 0.02
GE 141010C00034500 C 10/10/14 34.5 0.00 0.02
GE 141010C00035000 C 10/10/14 35.0 0.00 0.02
GE 141010C00035500 C 10/10/14 35.5 0.00 0.02
GE 141010C00036000 C 10/10/14 36.0 0.00 0.02
GE 141010P00019000 P 10/10/14 19.0 0.00 0.02
GE 141010P00019500 P 10/10/14 19.5 0.00 0.02
GE 141010P00020000 P 10/10/14 20.0 0.00 0.02
GE 141010P00020500 P 10/10/14 20.5 0.00 0.02
GE 141010P00021000 P 10/10/14 21.0 0.00 0.02
GE 141010P00021500 P 10/10/14 21.5 0.00 0.02
GE 141010P00022000 P 10/10/14 22.0 0.00 0.03
GE 141010P00022500 P 10/10/14 22.5 0.00 0.03
GE 141010P00023000 P 10/10/14 23.0 0.00 0.03
GE 141010P00023500 P 10/10/14 23.5 0.00 0.03
GE 141010P00024000 P 10/10/14 24.0 0.01 0.04
GE 141010P00024500 P 10/10/14 24.5 0.02 0.03
GE 141010P00025000 P 10/10/14 25.0 0.03 0.04
GE 141010P00025500 P 10/10/14 25.5 0.07 0.08
GE 141010P00026000 P 10/10/14 26.0 0.16 0.17
GE 141010P00026500 P 10/10/14 26.5 0.38 0.40
GE 141010P00027000 P 10/10/14 27.0 0.66 0.82
GE 141010P00027500 P 10/10/14 27.5 1.15 1.27
GE 141010P00028000 P 10/10/14 28.0 1.60 1.81
GE 141010P00028500 P 10/10/14 28.5 2.10 2.26
GE 141010P00029000 P 10/10/14 29.0 2.60 2.76
GE 141010P00029500 P 10/10/14 29.5 3.05 3.35
GE 141010P00030000 P 10/10/14 30.0 3.60 3.85
GE 141010P00030500 P 10/10/14 30.5 4.05 4.35
GE 141010P00031000 P 10/10/14 31.0 4.55 4.85
GE 141010P00031500 P 10/10/14 31.5 5.05 5.35
GE 141010P00032000 P 10/10/14 32.0 5.55 5.85
GE 141010P00032500 P 10/10/14 32.5 6.05 6.30
GE 141010P00033000 P 10/10/14 33.0 6.55 6.80
GE 141010P00033500 P 10/10/14 33.5 7.05 7.30
GE 141010P00034000 P 10/10/14 34.0 6.70 8.75
GE 141010P00034500 P 10/10/14 34.5 7.40 9.05
GE 141010P00035000 P 10/10/14 35.0 7.90 8.90
GE 141010P00035500 P 10/10/14 35.5 8.40 9.95
GE 141010P00036000 P 10/10/14 36.0 9.50 9.85
GE 141018C00019000 C 10/18/14 19.0 7.25 7.40
GE 141018C00020000 C 10/18/14 20.0 6.25 6.40
GE 141018C00021000 C 10/18/14 21.0 5.25 5.40
GE 141018C00022000 C 10/18/14 22.0 4.25 4.40
GE 141018C00023000 C 10/18/14 23.0 3.25 3.45
GE 141018C00024000 C 10/18/14 24.0 2.30 2.41
GE 141018C00025000 C 10/18/14 25.0 1.37 1.45
GE 141018C00026000 C 10/18/14 26.0 0.57 0.59
GE 141018C00027000 C 10/18/14 27.0 0.14 0.15
GE 141018C00028000 C 10/18/14 28.0 0.02 0.04
GE 141018C00029000 C 10/18/14 29.0 0.00 0.02
GE 141018C00030000 C 10/18/14 30.0 0.00 0.02
GE 141018C00031000 C 10/18/14 31.0 0.00 0.02
GE 141018C00032000 C 10/18/14 32.0 0.00 0.02
GE 141018C00033000 C 10/18/14 33.0 0.00 0.02
GE 141018C00034000 C 10/18/14 34.0 0.00 0.02
GE 141018C00035000 C 10/18/14 35.0 0.00 0.01
GE 141018P00019000 P 10/18/14 19.0 0.00 0.02
GE 141018P00020000 P 10/18/14 20.0 0.00 0.02
GE 141018P00021000 P 10/18/14 21.0 0.00 0.03
GE 141018P00022000 P 10/18/14 22.0 0.00 0.03
GE 141018P00023000 P 10/18/14 23.0 0.01 0.03
GE 141018P00024000 P 10/18/14 24.0 0.04 0.05
GE 141018P00025000 P 10/18/14 25.0 0.10 0.11
GE 141018P00026000 P 10/18/14 26.0 0.29 0.30
GE 141018P00027000 P 10/18/14 27.0 0.84 0.87
GE 141018P00028000 P 10/18/14 28.0 1.68 1.76
GE 141018P00029000 P 10/18/14 29.0 2.63 2.76
GE 141018P00030000 P 10/18/14 30.0 3.60 3.80
GE 141018P00031000 P 10/18/14 31.0 4.60 4.80
GE 141018P00032000 P 10/18/14 32.0 5.60 5.80
GE 141018P00033000 P 10/18/14 33.0 6.60 6.80
GE 141018P00034000 P 10/18/14 34.0 7.40 8.00
GE 141018P00035000 P 10/18/14 35.0 8.60 8.80
GE 141024C00018500 C 10/24/14 18.5 7.35 8.15
GE 141024C00019000 C 10/24/14 19.0 7.25 7.45
GE 141024C00019500 C 10/24/14 19.5 6.75 6.95
GE 141024C00020000 C 10/24/14 20.0 6.25 6.45
GE 141024C00020500 C 10/24/14 20.5 5.75 6.00
GE 141024C00021000 C 10/24/14 21.0 5.25 5.50
GE 141024C00021500 C 10/24/14 21.5 4.75 4.95
GE 141024C00022000 C 10/24/14 22.0 4.25 4.50
GE 141024C00022500 C 10/24/14 22.5 3.75 4.00
GE 141024C00023000 C 10/24/14 23.0 3.25 3.50
GE 141024C00023500 C 10/24/14 23.5 2.79 2.99
GE 141024C00024000 C 10/24/14 24.0 2.31 2.49
GE 141024C00024500 C 10/24/14 24.5 1.83 2.07
GE 141024C00025000 C 10/24/14 25.0 1.38 1.56
GE 141024C00025500 C 10/24/14 25.5 0.97 1.06
GE 141024C00026000 C 10/24/14 26.0 0.61 0.68
GE 141024C00026500 C 10/24/14 26.5 0.33 0.38
GE 141024C00027000 C 10/24/14 27.0 0.16 0.20
GE 141024C00027500 C 10/24/14 27.5 0.07 0.09
GE 141024C00028000 C 10/24/14 28.0 0.03 0.06
GE 141024C00028500 C 10/24/14 28.5 0.01 0.04
GE 141024C00029000 C 10/24/14 29.0 0.00 0.03
GE 141024C00029500 C 10/24/14 29.5 0.00 0.03
GE 141024C00030000 C 10/24/14 30.0 0.00 0.03
GE 141024C00030500 C 10/24/14 30.5 0.00 0.02
GE 141024C00031000 C 10/24/14 31.0 0.00 0.02
GE 141024C00031500 C 10/24/14 31.5 0.00 0.02
GE 141024C00032000 C 10/24/14 32.0 0.00 0.02
GE 141024C00032500 C 10/24/14 32.5 0.00 0.02
GE 141024C00033000 C 10/24/14 33.0 0.00 0.02
GE 141024C00033500 C 10/24/14 33.5 0.00 0.02
GE 141024C00034000 C 10/24/14 34.0 0.00 0.02
GE 141024C00034500 C 10/24/14 34.5 0.00 0.02
GE 141024C00035000 C 10/24/14 35.0 0.00 0.02
GE 141024C00035500 C 10/24/14 35.5 0.00 0.02
GE 141024C00036000 C 10/24/14 36.0 0.00 0.02
GE 141024P00018500 P 10/24/14 18.5 0.00 0.02
GE 141024P00019000 P 10/24/14 19.0 0.00 0.02
GE 141024P00019500 P 10/24/14 19.5 0.00 0.02
GE 141024P00020000 P 10/24/14 20.0 0.00 0.03
GE 141024P00020500 P 10/24/14 20.5 0.00 0.03
GE 141024P00021000 P 10/24/14 21.0 0.00 0.04
GE 141024P00021500 P 10/24/14 21.5 0.01 0.04
GE 141024P00022000 P 10/24/14 22.0 0.01 0.04
GE 141024P00022500 P 10/24/14 22.5 0.01 0.05
GE 141024P00023000 P 10/24/14 23.0 0.02 0.05
GE 141024P00023500 P 10/24/14 23.5 0.02 0.06
GE 141024P00024000 P 10/24/14 24.0 0.04 0.08
GE 141024P00024500 P 10/24/14 24.5 0.06 0.10
GE 141024P00025000 P 10/24/14 25.0 0.11 0.13
GE 141024P00025500 P 10/24/14 25.5 0.18 0.20
GE 141024P00026000 P 10/24/14 26.0 0.32 0.34
GE 141024P00026500 P 10/24/14 26.5 0.54 0.57
GE 141024P00027000 P 10/24/14 27.0 0.84 0.91
GE 141024P00027500 P 10/24/14 27.5 1.19 1.33
GE 141024P00028000 P 10/24/14 28.0 1.59 1.80
GE 141024P00028500 P 10/24/14 28.5 2.01 2.31
GE 141024P00029000 P 10/24/14 29.0 2.50 2.83
GE 141024P00029500 P 10/24/14 29.5 3.05 3.30
GE 141024P00030000 P 10/24/14 30.0 3.50 3.90
GE 141024P00030500 P 10/24/14 30.5 3.95 4.30
GE 141024P00031000 P 10/24/14 31.0 4.45 4.80
GE 141024P00031500 P 10/24/14 31.5 4.80 5.55
GE 141024P00032000 P 10/24/14 32.0 5.30 6.05
GE 141024P00032500 P 10/24/14 32.5 5.80 6.50
GE 141024P00033000 P 10/24/14 33.0 6.30 7.10
GE 141024P00033500 P 10/24/14 33.5 6.80 7.50
GE 141024P00034000 P 10/24/14 34.0 7.55 7.85
GE 141024P00034500 P 10/24/14 34.5 8.05 8.35
GE 141024P00035000 P 10/24/14 35.0 6.55 8.95
GE 141024P00035500 P 10/24/14 35.5 7.55 9.35
GE 141024P00036000 P 10/24/14 36.0 7.40 11.90
GE 141031C00019000 C 10/31/14 19.0 7.20 7.50
GE 141031C00020000 C 10/31/14 20.0 6.25 6.50
GE 141031C00020500 C 10/31/14 20.5 5.75 6.00
GE 141031C00021000 C 10/31/14 21.0 5.25 5.50
GE 141031C00021500 C 10/31/14 21.5 4.75 4.95
GE 141031C00022000 C 10/31/14 22.0 4.25 4.50
GE 141031C00022500 C 10/31/14 22.5 3.75 4.00
GE 141031C00023000 C 10/31/14 23.0 3.30 3.55
GE 141031C00023500 C 10/31/14 23.5 2.76 3.05
GE 141031C00024000 C 10/31/14 24.0 2.33 2.56
GE 141031C00024500 C 10/31/14 24.5 1.85 2.08
GE 141031C00025000 C 10/31/14 25.0 1.41 1.55
GE 141031C00025500 C 10/31/14 25.5 1.00 1.09
GE 141031C00026000 C 10/31/14 26.0 0.64 0.72
GE 141031C00026500 C 10/31/14 26.5 0.37 0.40
GE 141031C00027000 C 10/31/14 27.0 0.19 0.22
GE 141031C00027500 C 10/31/14 27.5 0.09 0.13
GE 141031C00028000 C 10/31/14 28.0 0.04 0.07
GE 141031C00028500 C 10/31/14 28.5 0.02 0.05
GE 141031C00029000 C 10/31/14 29.0 0.01 0.04
GE 141031C00029500 C 10/31/14 29.5 0.00 0.03
GE 141031C00030000 C 10/31/14 30.0 0.00 0.03
GE 141031C00030500 C 10/31/14 30.5 0.00 0.02
GE 141031C00031000 C 10/31/14 31.0 0.00 0.02
GE 141031C00031500 C 10/31/14 31.5 0.00 0.02
GE 141031C00032000 C 10/31/14 32.0 0.00 0.02
GE 141031C00032500 C 10/31/14 32.5 0.00 0.02
GE 141031C00033000 C 10/31/14 33.0 0.00 0.02
GE 141031C00033500 C 10/31/14 33.5 0.00 0.02
GE 141031C00034000 C 10/31/14 34.0 0.00 0.02
GE 141031C00034500 C 10/31/14 34.5 0.00 0.02
GE 141031C00035000 C 10/31/14 35.0 0.00 0.02
GE 141031C00035500 C 10/31/14 35.5 0.00 0.02
GE 141031C00036000 C 10/31/14 36.0 0.00 0.02
GE 141031P00019000 P 10/31/14 19.0 0.00 0.02
GE 141031P00020000 P 10/31/14 20.0 0.00 0.03
GE 141031P00020500 P 10/31/14 20.5 0.00 0.04
GE 141031P00021000 P 10/31/14 21.0 0.01 0.04
GE 141031P00021500 P 10/31/14 21.5 0.01 0.04
GE 141031P00022000 P 10/31/14 22.0 0.01 0.05
GE 141031P00022500 P 10/31/14 22.5 0.02 0.05
GE 141031P00023000 P 10/31/14 23.0 0.02 0.06
GE 141031P00023500 P 10/31/14 23.5 0.03 0.07
GE 141031P00024000 P 10/31/14 24.0 0.05 0.09
GE 141031P00024500 P 10/31/14 24.5 0.07 0.12
GE 141031P00025000 P 10/31/14 25.0 0.13 0.16
GE 141031P00025500 P 10/31/14 25.5 0.21 0.23
GE 141031P00026000 P 10/31/14 26.0 0.34 0.38
GE 141031P00026500 P 10/31/14 26.5 0.58 0.60
GE 141031P00027000 P 10/31/14 27.0 0.85 0.94
GE 141031P00027500 P 10/31/14 27.5 1.12 1.37
GE 141031P00028000 P 10/31/14 28.0 1.66 1.80
GE 141031P00028500 P 10/31/14 28.5 2.02 2.31
GE 141031P00029000 P 10/31/14 29.0 2.50 2.81
GE 141031P00029500 P 10/31/14 29.5 3.00 3.30
GE 141031P00030000 P 10/31/14 30.0 3.50 3.90
GE 141031P00030500 P 10/31/14 30.5 3.95 4.30
GE 141031P00031000 P 10/31/14 31.0 4.50 4.85
GE 141031P00031500 P 10/31/14 31.5 4.95 5.40
GE 141031P00032000 P 10/31/14 32.0 5.15 6.15
GE 141031P00032500 P 10/31/14 32.5 5.80 6.60
GE 141031P00033000 P 10/31/14 33.0 6.25 7.15
GE 141031P00033500 P 10/31/14 33.5 6.70 7.65
GE 141031P00034000 P 10/31/14 34.0 6.45 8.90
GE 141031P00034500 P 10/31/14 34.5 7.50 8.85
GE 141031P00035000 P 10/31/14 35.0 7.45 9.75
GE 141031P00035500 P 10/31/14 35.5 8.35 9.95
GE 141031P00036000 P 10/31/14 36.0 7.50 11.90
GE 141122C00019000 C 11/22/14 19.0 7.20 7.50
GE 141122C00020000 C 11/22/14 20.0 6.25 6.45
GE 141122C00021000 C 11/22/14 21.0 5.20 5.50
GE 141122C00022000 C 11/22/14 22.0 4.30 4.50
GE 141122C00023000 C 11/22/14 23.0 3.30 3.45
GE 141122C00024000 C 11/22/14 24.0 2.38 2.56
GE 141122C00025000 C 11/22/14 25.0 1.50 1.56
GE 141122C00026000 C 11/22/14 26.0 0.76 0.78
GE 141122C00027000 C 11/22/14 27.0 0.28 0.30
GE 141122C00028000 C 11/22/14 28.0 0.08 0.10
GE 141122C00029000 C 11/22/14 29.0 0.02 0.03
GE 141122C00030000 C 11/22/14 30.0 0.01 0.03
GE 141122C00031000 C 11/22/14 31.0 0.00 0.03
GE 141122C00032000 C 11/22/14 32.0 0.00 0.03
GE 141122C00033000 C 11/22/14 33.0 0.00 0.01
GE 141122C00034000 C 11/22/14 34.0 0.00 0.02
GE 141122C00035000 C 11/22/14 35.0 0.00 0.02
GE 141122P00019000 P 11/22/14 19.0 0.01 0.03
GE 141122P00020000 P 11/22/14 20.0 0.01 0.04
GE 141122P00021000 P 11/22/14 21.0 0.02 0.05
GE 141122P00022000 P 11/22/14 22.0 0.05 0.06
GE 141122P00023000 P 11/22/14 23.0 0.05 0.08
GE 141122P00024000 P 11/22/14 24.0 0.09 0.12
GE 141122P00025000 P 11/22/14 25.0 0.20 0.22
GE 141122P00026000 P 11/22/14 26.0 0.46 0.48
GE 141122P00027000 P 11/22/14 27.0 0.96 1.01
GE 141122P00028000 P 11/22/14 28.0 1.75 1.86
GE 141122P00029000 P 11/22/14 29.0 2.56 2.82
GE 141122P00030000 P 11/22/14 30.0 3.55 3.80
GE 141122P00031000 P 11/22/14 31.0 4.55 4.80
GE 141122P00032000 P 11/22/14 32.0 5.50 5.85
GE 141122P00033000 P 11/22/14 33.0 6.50 6.85
GE 141122P00034000 P 11/22/14 34.0 6.05 9.25
GE 141122P00035000 P 11/22/14 35.0 7.05 10.35
GE 141220C00016000 C 12/20/14 16.0 8.10 10.45
GE 141220C00018000 C 12/20/14 18.0 8.20 8.50
GE 141220C00019000 C 12/20/14 19.0 7.25 7.45
GE 141220C00020000 C 12/20/14 20.0 6.30 6.50
GE 141220C00021000 C 12/20/14 21.0 5.30 5.45
GE 141220C00022000 C 12/20/14 22.0 4.30 4.45
GE 141220C00023000 C 12/20/14 23.0 3.35 3.55
GE 141220C00024000 C 12/20/14 24.0 2.41 2.57
GE 141220C00025000 C 12/20/14 25.0 1.57 1.67
GE 141220C00026000 C 12/20/14 26.0 0.87 0.89
GE 141220C00027000 C 12/20/14 27.0 0.40 0.42
GE 141220C00028000 C 12/20/14 28.0 0.15 0.17
GE 141220C00029000 C 12/20/14 29.0 0.05 0.07
GE 141220C00030000 C 12/20/14 30.0 0.02 0.03
GE 141220C00031000 C 12/20/14 31.0 0.00 0.04
GE 141220C00032000 C 12/20/14 32.0 0.00 0.01
GE 141220C00033000 C 12/20/14 33.0 0.00 0.01
GE 141220P00016000 P 12/20/14 16.0 0.00 0.03
GE 141220P00018000 P 12/20/14 18.0 0.02 0.03
GE 141220P00019000 P 12/20/14 19.0 0.02 0.04
GE 141220P00020000 P 12/20/14 20.0 0.03 0.05
GE 141220P00021000 P 12/20/14 21.0 0.04 0.07
GE 141220P00022000 P 12/20/14 22.0 0.07 0.08
GE 141220P00023000 P 12/20/14 23.0 0.09 0.12
GE 141220P00024000 P 12/20/14 24.0 0.18 0.20
GE 141220P00025000 P 12/20/14 25.0 0.34 0.36
GE 141220P00026000 P 12/20/14 26.0 0.67 0.69
GE 141220P00027000 P 12/20/14 27.0 1.22 1.25
GE 141220P00028000 P 12/20/14 28.0 1.96 2.07
GE 141220P00029000 P 12/20/14 29.0 2.86 3.00
GE 141220P00030000 P 12/20/14 30.0 3.80 3.95
GE 141220P00031000 P 12/20/14 31.0 4.70 4.95
GE 141220P00032000 P 12/20/14 32.0 5.70 6.05
GE 141220P00033000 P 12/20/14 33.0 6.60 7.20
GE 150117C00013000 C 01/17/15 13.0 13.05 13.55
GE 150117C00014000 C 01/17/15 14.0 10.80 13.00
GE 150117C00015000 C 01/17/15 15.0 11.25 11.45
GE 150117C00016000 C 01/17/15 16.0 10.25 10.50
GE 150117C00018000 C 01/17/15 18.0 8.25 8.45
GE 150117C00019000 C 01/17/15 19.0 7.30 7.45
GE 150117C00020000 C 01/17/15 20.0 6.30 6.45
GE 150117C00021000 C 01/17/15 21.0 5.30 5.50
GE 150117C00022000 C 01/17/15 22.0 4.35 4.45
GE 150117C00023000 C 01/17/15 23.0 3.40 3.55
GE 150117C00024000 C 01/17/15 24.0 2.50 2.54
GE 150117C00025000 C 01/17/15 25.0 1.67 1.70
GE 150117C00026000 C 01/17/15 26.0 0.98 1.02
GE 150117C00027000 C 01/17/15 27.0 0.51 0.53
GE 150117C00028000 C 01/17/15 28.0 0.23 0.25
GE 150117C00029000 C 01/17/15 29.0 0.10 0.13
GE 150117C00030000 C 01/17/15 30.0 0.05 0.06
GE 150117C00031000 C 01/17/15 31.0 0.03 0.05
GE 150117C00032000 C 01/17/15 32.0 0.02 0.04
GE 150117C00033000 C 01/17/15 33.0 0.01 0.03
GE 150117C00034000 C 01/17/15 34.0 0.01 0.03
GE 150117C00035000 C 01/17/15 35.0 0.00 0.03
GE 150117P00013000 P 01/17/15 13.0 0.00 0.02
GE 150117P00014000 P 01/17/15 14.0 0.00 0.02
GE 150117P00015000 P 01/17/15 15.0 0.01 0.03
GE 150117P00016000 P 01/17/15 16.0 0.01 0.03
GE 150117P00018000 P 01/17/15 18.0 0.04 0.05
GE 150117P00019000 P 01/17/15 19.0 0.04 0.07
GE 150117P00020000 P 01/17/15 20.0 0.05 0.09
GE 150117P00021000 P 01/17/15 21.0 0.09 0.10
GE 150117P00022000 P 01/17/15 22.0 0.13 0.14
GE 150117P00023000 P 01/17/15 23.0 0.18 0.19
GE 150117P00024000 P 01/17/15 24.0 0.27 0.30
GE 150117P00025000 P 01/17/15 25.0 0.48 0.51
GE 150117P00026000 P 01/17/15 26.0 0.83 0.86
GE 150117P00027000 P 01/17/15 27.0 1.38 1.41
GE 150117P00028000 P 01/17/15 28.0 2.13 2.16
GE 150117P00029000 P 01/17/15 29.0 2.94 3.05
GE 150117P00030000 P 01/17/15 30.0 3.85 4.00
GE 150117P00031000 P 01/17/15 31.0 4.75 5.00
GE 150117P00032000 P 01/17/15 32.0 5.70 6.05
GE 150117P00033000 P 01/17/15 33.0 6.75 7.00
GE 150117P00034000 P 01/17/15 34.0 7.75 8.00
GE 150117P00035000 P 01/17/15 35.0 8.70 9.05
GE 150320C00015000 C 03/20/15 15.0 9.10 12.55
GE 150320C00016000 C 03/20/15 16.0 10.05 10.65
GE 150320C00018000 C 03/20/15 18.0 8.25 8.50
GE 150320C00019000 C 03/20/15 19.0 7.20 7.55
GE 150320C00020000 C 03/20/15 20.0 6.30 6.50
GE 150320C00021000 C 03/20/15 21.0 5.30 5.55
GE 150320C00022000 C 03/20/15 22.0 4.35 4.55
GE 150320C00023000 C 03/20/15 23.0 3.40 3.55
GE 150320C00024000 C 03/20/15 24.0 2.54 2.65
GE 150320C00025000 C 03/20/15 25.0 1.76 1.79
GE 150320C00026000 C 03/20/15 26.0 1.12 1.15
GE 150320C00027000 C 03/20/15 27.0 0.66 0.68
GE 150320C00028000 C 03/20/15 28.0 0.36 0.38
GE 150320C00029000 C 03/20/15 29.0 0.19 0.21
GE 150320C00030000 C 03/20/15 30.0 0.10 0.12
GE 150320C00031000 C 03/20/15 31.0 0.05 0.09
GE 150320C00032000 C 03/20/15 32.0 0.04 0.06
GE 150320C00033000 C 03/20/15 33.0 0.02 0.05
GE 150320C00034000 C 03/20/15 34.0 0.01 0.04
GE 150320C00035000 C 03/20/15 35.0 0.01 0.02
GE 150320P00015000 P 03/20/15 15.0 0.02 0.04
GE 150320P00016000 P 03/20/15 16.0 0.03 0.05
GE 150320P00018000 P 03/20/15 18.0 0.05 0.08
GE 150320P00019000 P 03/20/15 19.0 0.07 0.11
GE 150320P00020000 P 03/20/15 20.0 0.09 0.12
GE 150320P00021000 P 03/20/15 21.0 0.13 0.16
GE 150320P00022000 P 03/20/15 22.0 0.19 0.22
GE 150320P00023000 P 03/20/15 23.0 0.30 0.32
GE 150320P00024000 P 03/20/15 24.0 0.46 0.49
GE 150320P00025000 P 03/20/15 25.0 0.72 0.76
GE 150320P00026000 P 03/20/15 26.0 1.14 1.17
GE 150320P00027000 P 03/20/15 27.0 1.71 1.75
GE 150320P00028000 P 03/20/15 28.0 2.44 2.48
GE 150320P00029000 P 03/20/15 29.0 3.15 3.50
GE 150320P00030000 P 03/20/15 30.0 4.05 4.25
GE 150320P00031000 P 03/20/15 31.0 4.95 5.25
GE 150320P00032000 P 03/20/15 32.0 5.95 6.20
GE 150320P00033000 P 03/20/15 33.0 6.95 7.20
GE 150320P00034000 P 03/20/15 34.0 7.90 8.20
GE 150320P00035000 P 03/20/15 35.0 8.85 9.35
GE 150619C00018000 C 06/19/15 18.0 8.20 8.55
GE 150619C00020000 C 06/19/15 20.0 6.30 6.50
GE 150619C00023000 C 06/19/15 23.0 3.45 3.85
GE 150619C00025000 C 06/19/15 25.0 1.93 2.01
GE 150619C00027000 C 06/19/15 27.0 0.89 0.94
GE 150619C00030000 C 06/19/15 30.0 0.22 0.24
GE 150619C00032000 C 06/19/15 32.0 0.09 0.12
GE 150619P00018000 P 06/19/15 18.0 0.11 0.14
GE 150619P00020000 P 06/19/15 20.0 0.19 0.23
GE 150619P00023000 P 06/19/15 23.0 0.54 0.58
GE 150619P00025000 P 06/19/15 25.0 1.09 1.15
GE 150619P00027000 P 06/19/15 27.0 2.13 2.16
GE 150619P00030000 P 06/19/15 30.0 4.30 4.60
GE 150619P00032000 P 06/19/15 32.0 6.15 6.45
GE 160115C00013000 C 01/15/16 13.0 11.10 15.60
GE 160115C00015000 C 01/15/16 15.0 9.10 11.60
GE 160115C00018000 C 01/15/16 18.0 7.95 8.75
GE 160115C00020000 C 01/15/16 20.0 6.35 6.50
GE 160115C00023000 C 01/15/16 23.0 3.70 3.80
GE 160115C00025000 C 01/15/16 25.0 2.35 2.40
GE 160115C00027000 C 01/15/16 27.0 1.36 1.42
GE 160115C00030000 C 01/15/16 30.0 0.54 0.59
GE 160115C00032000 C 01/15/16 32.0 0.30 0.34
GE 160115C00035000 C 01/15/16 35.0 0.13 0.15
GE 160115C00037000 C 01/15/16 37.0 0.07 0.11
GE 160115C00040000 C 01/15/16 40.0 0.04 0.06
GE 160115P00013000 P 01/15/16 13.0 0.08 0.12
GE 160115P00015000 P 01/15/16 15.0 0.14 0.18
GE 160115P00018000 P 01/15/16 18.0 0.31 0.35
GE 160115P00020000 P 01/15/16 20.0 0.54 0.56
GE 160115P00023000 P 01/15/16 23.0 1.17 1.18
GE 160115P00025000 P 01/15/16 25.0 1.89 1.94
GE 160115P00027000 P 01/15/16 27.0 2.97 3.05
GE 160115P00030000 P 01/15/16 30.0 5.20 5.35
GE 160115P00032000 P 01/15/16 32.0 6.90 7.35
GE 160115P00035000 P 01/15/16 35.0 9.50 9.95
GE 160115P00037000 P 01/15/16 37.0 11.05 11.95
GE 160115P00040000 P 01/15/16 40.0 14.20 14.80

OPRA data is delayed 15 minutes.