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

General Electric Company (GE)
As of Jul 30 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GE 140801C00019000 C 08/01/14 19.0 6.55 6.85
GE 140801C00019500 C 08/01/14 19.5 6.05 6.35
GE 140801C00020000 C 08/01/14 20.0 5.55 5.85
GE 140801C00020500 C 08/01/14 20.5 5.05 5.35
GE 140801C00021000 C 08/01/14 21.0 4.55 4.85
GE 140801C00021500 C 08/01/14 21.5 4.05 4.35
GE 140801C00022000 C 08/01/14 22.0 3.55 3.85
GE 140801C00022500 C 08/01/14 22.5 3.05 3.35
GE 140801C00023000 C 08/01/14 23.0 2.57 2.81
GE 140801C00023500 C 08/01/14 23.5 2.07 2.31
GE 140801C00024000 C 08/01/14 24.0 1.57 1.73
GE 140801C00024500 C 08/01/14 24.5 1.08 1.23
GE 140801C00025000 C 08/01/14 25.0 0.62 0.73
GE 140801C00025500 C 08/01/14 25.5 0.21 0.23
GE 140801C00026000 C 08/01/14 26.0 0.02 0.03
GE 140801C00026500 C 08/01/14 26.5 0.00 0.01
GE 140801C00027000 C 08/01/14 27.0 0.00 0.01
GE 140801C00027500 C 08/01/14 27.5 0.00 0.02
GE 140801C00028000 C 08/01/14 28.0 0.00 0.01
GE 140801C00028500 C 08/01/14 28.5 0.00 0.02
GE 140801C00029000 C 08/01/14 29.0 0.00 0.02
GE 140801C00029500 C 08/01/14 29.5 0.00 0.02
GE 140801C00030000 C 08/01/14 30.0 0.00 0.02
GE 140801C00030500 C 08/01/14 30.5 0.00 0.02
GE 140801C00031000 C 08/01/14 31.0 0.00 0.02
GE 140801C00031500 C 08/01/14 31.5 0.00 0.02
GE 140801C00032000 C 08/01/14 32.0 0.00 0.02
GE 140801C00032500 C 08/01/14 32.5 0.00 0.02
GE 140801C00033000 C 08/01/14 33.0 0.00 0.02
GE 140801C00033500 C 08/01/14 33.5 0.00 0.02
GE 140801C00034000 C 08/01/14 34.0 0.00 0.02
GE 140801C00034500 C 08/01/14 34.5 0.00 0.02
GE 140801C00035000 C 08/01/14 35.0 0.00 0.02
GE 140801C00035500 C 08/01/14 35.5 0.00 0.02
GE 140801C00036000 C 08/01/14 36.0 0.00 0.02
GE 140801P00019000 P 08/01/14 19.0 0.00 0.02
GE 140801P00019500 P 08/01/14 19.5 0.00 0.02
GE 140801P00020000 P 08/01/14 20.0 0.00 0.02
GE 140801P00020500 P 08/01/14 20.5 0.00 0.02
GE 140801P00021000 P 08/01/14 21.0 0.00 0.02
GE 140801P00021500 P 08/01/14 21.5 0.00 0.02
GE 140801P00022000 P 08/01/14 22.0 0.00 0.02
GE 140801P00022500 P 08/01/14 22.5 0.00 0.02
GE 140801P00023000 P 08/01/14 23.0 0.00 0.02
GE 140801P00023500 P 08/01/14 23.5 0.00 0.02
GE 140801P00024000 P 08/01/14 24.0 0.00 0.02
GE 140801P00024500 P 08/01/14 24.5 0.00 0.02
GE 140801P00025000 P 08/01/14 25.0 0.01 0.02
GE 140801P00025500 P 08/01/14 25.5 0.07 0.08
GE 140801P00026000 P 08/01/14 26.0 0.30 0.40
GE 140801P00026500 P 08/01/14 26.5 0.70 0.90
GE 140801P00027000 P 08/01/14 27.0 1.20 1.43
GE 140801P00027500 P 08/01/14 27.5 1.68 1.93
GE 140801P00028000 P 08/01/14 28.0 2.18 2.43
GE 140801P00028500 P 08/01/14 28.5 2.65 2.94
GE 140801P00029000 P 08/01/14 29.0 3.15 3.45
GE 140801P00029500 P 08/01/14 29.5 3.65 3.95
GE 140801P00030000 P 08/01/14 30.0 4.15 4.45
GE 140801P00030500 P 08/01/14 30.5 4.65 4.95
GE 140801P00031000 P 08/01/14 31.0 5.15 5.45
GE 140801P00031500 P 08/01/14 31.5 5.65 5.95
GE 140801P00032000 P 08/01/14 32.0 6.15 6.45
GE 140801P00032500 P 08/01/14 32.5 6.65 6.95
GE 140801P00033000 P 08/01/14 33.0 7.15 7.45
GE 140801P00033500 P 08/01/14 33.5 7.45 7.90
GE 140801P00034000 P 08/01/14 34.0 7.50 9.25
GE 140801P00034500 P 08/01/14 34.5 8.55 9.80
GE 140801P00035000 P 08/01/14 35.0 7.80 10.95
GE 140801P00035500 P 08/01/14 35.5 8.30 11.45
GE 140801P00036000 P 08/01/14 36.0 8.70 11.95
GE 140808C00018000 C 08/08/14 18.0 6.85 7.85
GE 140808C00019000 C 08/08/14 19.0 6.55 6.80
GE 140808C00019500 C 08/08/14 19.5 6.05 6.30
GE 140808C00020000 C 08/08/14 20.0 5.55 5.80
GE 140808C00020500 C 08/08/14 20.5 5.05 5.30
GE 140808C00021000 C 08/08/14 21.0 4.55 4.80
GE 140808C00021500 C 08/08/14 21.5 4.05 4.30
GE 140808C00022000 C 08/08/14 22.0 3.55 3.80
GE 140808C00022500 C 08/08/14 22.5 3.05 3.30
GE 140808C00023000 C 08/08/14 23.0 2.58 2.79
GE 140808C00023500 C 08/08/14 23.5 2.09 2.29
GE 140808C00024000 C 08/08/14 24.0 1.60 1.80
GE 140808C00024500 C 08/08/14 24.5 1.10 1.33
GE 140808C00025000 C 08/08/14 25.0 0.69 0.77
GE 140808C00025500 C 08/08/14 25.5 0.29 0.32
GE 140808C00026000 C 08/08/14 26.0 0.08 0.09
GE 140808C00026500 C 08/08/14 26.5 0.02 0.03
GE 140808C00027000 C 08/08/14 27.0 0.00 0.02
GE 140808C00027500 C 08/08/14 27.5 0.00 0.02
GE 140808C00028000 C 08/08/14 28.0 0.00 0.02
GE 140808C00028500 C 08/08/14 28.5 0.00 0.02
GE 140808C00029000 C 08/08/14 29.0 0.00 0.02
GE 140808C00029500 C 08/08/14 29.5 0.00 0.02
GE 140808C00030000 C 08/08/14 30.0 0.00 0.02
GE 140808C00030500 C 08/08/14 30.5 0.00 0.02
GE 140808C00031000 C 08/08/14 31.0 0.00 0.02
GE 140808C00031500 C 08/08/14 31.5 0.00 0.02
GE 140808C00032000 C 08/08/14 32.0 0.00 0.02
GE 140808C00032500 C 08/08/14 32.5 0.00 0.02
GE 140808C00033000 C 08/08/14 33.0 0.00 0.02
GE 140808C00033500 C 08/08/14 33.5 0.00 0.02
GE 140808C00034000 C 08/08/14 34.0 0.00 0.02
GE 140808C00034500 C 08/08/14 34.5 0.00 0.02
GE 140808C00035000 C 08/08/14 35.0 0.00 0.02
GE 140808P00018000 P 08/08/14 18.0 0.00 0.02
GE 140808P00019000 P 08/08/14 19.0 0.00 0.02
GE 140808P00019500 P 08/08/14 19.5 0.00 0.02
GE 140808P00020000 P 08/08/14 20.0 0.00 0.02
GE 140808P00020500 P 08/08/14 20.5 0.00 0.02
GE 140808P00021000 P 08/08/14 21.0 0.00 0.02
GE 140808P00021500 P 08/08/14 21.5 0.00 0.03
GE 140808P00022000 P 08/08/14 22.0 0.00 0.03
GE 140808P00022500 P 08/08/14 22.5 0.00 0.03
GE 140808P00023000 P 08/08/14 23.0 0.00 0.03
GE 140808P00023500 P 08/08/14 23.5 0.00 0.03
GE 140808P00024000 P 08/08/14 24.0 0.01 0.03
GE 140808P00024500 P 08/08/14 24.5 0.02 0.04
GE 140808P00025000 P 08/08/14 25.0 0.04 0.07
GE 140808P00025500 P 08/08/14 25.5 0.14 0.16
GE 140808P00026000 P 08/08/14 26.0 0.42 0.45
GE 140808P00026500 P 08/08/14 26.5 0.76 0.90
GE 140808P00027000 P 08/08/14 27.0 1.23 1.40
GE 140808P00027500 P 08/08/14 27.5 1.72 1.90
GE 140808P00028000 P 08/08/14 28.0 2.22 2.44
GE 140808P00028500 P 08/08/14 28.5 2.72 2.93
GE 140808P00029000 P 08/08/14 29.0 3.20 3.45
GE 140808P00029500 P 08/08/14 29.5 3.70 3.95
GE 140808P00030000 P 08/08/14 30.0 4.20 4.45
GE 140808P00030500 P 08/08/14 30.5 4.70 4.95
GE 140808P00031000 P 08/08/14 31.0 5.20 5.45
GE 140808P00031500 P 08/08/14 31.5 5.70 5.95
GE 140808P00032000 P 08/08/14 32.0 6.20 6.45
GE 140808P00032500 P 08/08/14 32.5 6.70 6.95
GE 140808P00033000 P 08/08/14 33.0 7.20 7.45
GE 140808P00033500 P 08/08/14 33.5 7.25 7.90
GE 140808P00034000 P 08/08/14 34.0 7.80 8.40
GE 140808P00034500 P 08/08/14 34.5 8.30 8.90
GE 140808P00035000 P 08/08/14 35.0 8.80 9.40
GE 140816C00018000 C 08/16/14 18.0 6.50 8.40
GE 140816C00019000 C 08/16/14 19.0 6.60 6.80
GE 140816C00020000 C 08/16/14 20.0 5.60 5.80
GE 140816C00021000 C 08/16/14 21.0 4.60 4.80
GE 140816C00021500 C 08/16/14 21.5 4.10 4.30
GE 140816C00022000 C 08/16/14 22.0 3.60 3.80
GE 140816C00022500 C 08/16/14 22.5 3.10 3.30
GE 140816C00023000 C 08/16/14 23.0 2.63 2.75
GE 140816C00023500 C 08/16/14 23.5 2.14 2.29
GE 140816C00024000 C 08/16/14 24.0 1.64 1.79
GE 140816C00024500 C 08/16/14 24.5 1.16 1.27
GE 140816C00025000 C 08/16/14 25.0 0.74 0.76
GE 140816C00025500 C 08/16/14 25.5 0.36 0.38
GE 140816C00026000 C 08/16/14 26.0 0.14 0.15
GE 140816C00026500 C 08/16/14 26.5 0.04 0.05
GE 140816C00027000 C 08/16/14 27.0 0.01 0.02
GE 140816C00027500 C 08/16/14 27.5 0.00 0.03
GE 140816C00028000 C 08/16/14 28.0 0.00 0.01
GE 140816C00028500 C 08/16/14 28.5 0.00 0.02
GE 140816C00029000 C 08/16/14 29.0 0.00 0.02
GE 140816C00029500 C 08/16/14 29.5 0.00 0.02
GE 140816C00030000 C 08/16/14 30.0 0.00 0.01
GE 140816C00030500 C 08/16/14 30.5 0.00 0.02
GE 140816C00031000 C 08/16/14 31.0 0.00 0.01
GE 140816C00032000 C 08/16/14 32.0 0.00 0.01
GE 140816C00033000 C 08/16/14 33.0 0.00 0.01
GE 140816C00034000 C 08/16/14 34.0 0.00 0.01
GE 140816P00018000 P 08/16/14 18.0 0.00 0.02
GE 140816P00019000 P 08/16/14 19.0 0.00 0.02
GE 140816P00020000 P 08/16/14 20.0 0.00 0.02
GE 140816P00021000 P 08/16/14 21.0 0.00 0.02
GE 140816P00021500 P 08/16/14 21.5 0.00 0.02
GE 140816P00022000 P 08/16/14 22.0 0.00 0.02
GE 140816P00022500 P 08/16/14 22.5 0.00 0.02
GE 140816P00023000 P 08/16/14 23.0 0.01 0.03
GE 140816P00023500 P 08/16/14 23.5 0.01 0.04
GE 140816P00024000 P 08/16/14 24.0 0.02 0.04
GE 140816P00024500 P 08/16/14 24.5 0.03 0.05
GE 140816P00025000 P 08/16/14 25.0 0.09 0.10
GE 140816P00025500 P 08/16/14 25.5 0.21 0.23
GE 140816P00026000 P 08/16/14 26.0 0.47 0.50
GE 140816P00026500 P 08/16/14 26.5 0.82 0.93
GE 140816P00027000 P 08/16/14 27.0 1.29 1.41
GE 140816P00027500 P 08/16/14 27.5 1.74 1.90
GE 140816P00028000 P 08/16/14 28.0 2.24 2.40
GE 140816P00028500 P 08/16/14 28.5 2.74 2.90
GE 140816P00029000 P 08/16/14 29.0 3.20 3.40
GE 140816P00029500 P 08/16/14 29.5 3.70 3.90
GE 140816P00030000 P 08/16/14 30.0 4.20 4.40
GE 140816P00030500 P 08/16/14 30.5 4.70 4.90
GE 140816P00031000 P 08/16/14 31.0 5.20 5.40
GE 140816P00032000 P 08/16/14 32.0 6.20 6.40
GE 140816P00033000 P 08/16/14 33.0 7.20 7.40
GE 140816P00034000 P 08/16/14 34.0 7.45 9.40
GE 140822C00018000 C 08/22/14 18.0 6.35 8.55
GE 140822C00019000 C 08/22/14 19.0 6.40 7.00
GE 140822C00019500 C 08/22/14 19.5 5.90 6.50
GE 140822C00020000 C 08/22/14 20.0 5.40 5.85
GE 140822C00020500 C 08/22/14 20.5 4.90 5.35
GE 140822C00021000 C 08/22/14 21.0 4.40 4.85
GE 140822C00021500 C 08/22/14 21.5 3.90 4.35
GE 140822C00022000 C 08/22/14 22.0 3.40 3.85
GE 140822C00022500 C 08/22/14 22.5 2.93 3.35
GE 140822C00023000 C 08/22/14 23.0 2.44 2.84
GE 140822C00023500 C 08/22/14 23.5 1.95 2.35
GE 140822C00024000 C 08/22/14 24.0 1.48 1.86
GE 140822C00024500 C 08/22/14 24.5 1.19 1.37
GE 140822C00025000 C 08/22/14 25.0 0.78 0.81
GE 140822C00025500 C 08/22/14 25.5 0.42 0.47
GE 140822C00026000 C 08/22/14 26.0 0.18 0.22
GE 140822C00026500 C 08/22/14 26.5 0.06 0.09
GE 140822C00027000 C 08/22/14 27.0 0.01 0.04
GE 140822C00027500 C 08/22/14 27.5 0.00 0.03
GE 140822C00028000 C 08/22/14 28.0 0.00 0.03
GE 140822C00028500 C 08/22/14 28.5 0.00 0.02
GE 140822C00029000 C 08/22/14 29.0 0.00 0.02
GE 140822C00029500 C 08/22/14 29.5 0.00 0.02
GE 140822C00030000 C 08/22/14 30.0 0.00 0.02
GE 140822C00030500 C 08/22/14 30.5 0.00 0.02
GE 140822C00031000 C 08/22/14 31.0 0.00 0.02
GE 140822C00031500 C 08/22/14 31.5 0.00 0.02
GE 140822C00032000 C 08/22/14 32.0 0.00 0.02
GE 140822C00032500 C 08/22/14 32.5 0.00 0.02
GE 140822C00033000 C 08/22/14 33.0 0.00 0.02
GE 140822C00033500 C 08/22/14 33.5 0.00 0.02
GE 140822C00034000 C 08/22/14 34.0 0.00 0.02
GE 140822C00034500 C 08/22/14 34.5 0.00 0.02
GE 140822C00035000 C 08/22/14 35.0 0.00 0.02
GE 140822C00035500 C 08/22/14 35.5 0.00 0.02
GE 140822C00036000 C 08/22/14 36.0 0.00 0.02
GE 140822C00036500 C 08/22/14 36.5 0.00 0.02
GE 140822P00018000 P 08/22/14 18.0 0.00 0.02
GE 140822P00019000 P 08/22/14 19.0 0.00 0.02
GE 140822P00019500 P 08/22/14 19.5 0.00 0.03
GE 140822P00020000 P 08/22/14 20.0 0.00 0.03
GE 140822P00020500 P 08/22/14 20.5 0.00 0.03
GE 140822P00021000 P 08/22/14 21.0 0.00 0.03
GE 140822P00021500 P 08/22/14 21.5 0.00 0.03
GE 140822P00022000 P 08/22/14 22.0 0.00 0.03
GE 140822P00022500 P 08/22/14 22.5 0.00 0.04
GE 140822P00023000 P 08/22/14 23.0 0.01 0.04
GE 140822P00023500 P 08/22/14 23.5 0.01 0.05
GE 140822P00024000 P 08/22/14 24.0 0.03 0.05
GE 140822P00024500 P 08/22/14 24.5 0.05 0.08
GE 140822P00025000 P 08/22/14 25.0 0.12 0.14
GE 140822P00025500 P 08/22/14 25.5 0.26 0.28
GE 140822P00026000 P 08/22/14 26.0 0.51 0.54
GE 140822P00026500 P 08/22/14 26.5 0.87 0.96
GE 140822P00027000 P 08/22/14 27.0 1.27 1.51
GE 140822P00027500 P 08/22/14 27.5 1.67 2.10
GE 140822P00028000 P 08/22/14 28.0 2.19 2.60
GE 140822P00028500 P 08/22/14 28.5 2.66 3.15
GE 140822P00029000 P 08/22/14 29.0 3.05 3.65
GE 140822P00029500 P 08/22/14 29.5 3.55 4.15
GE 140822P00030000 P 08/22/14 30.0 4.05 4.65
GE 140822P00030500 P 08/22/14 30.5 4.55 5.10
GE 140822P00031000 P 08/22/14 31.0 5.05 5.65
GE 140822P00031500 P 08/22/14 31.5 5.55 6.15
GE 140822P00032000 P 08/22/14 32.0 6.05 6.65
GE 140822P00032500 P 08/22/14 32.5 6.55 7.15
GE 140822P00033000 P 08/22/14 33.0 7.05 7.65
GE 140822P00033500 P 08/22/14 33.5 6.85 8.85
GE 140822P00034000 P 08/22/14 34.0 7.35 9.35
GE 140822P00034500 P 08/22/14 34.5 7.85 9.85
GE 140822P00035000 P 08/22/14 35.0 7.70 10.90
GE 140822P00035500 P 08/22/14 35.5 7.95 11.55
GE 140822P00036000 P 08/22/14 36.0 8.60 12.05
GE 140822P00036500 P 08/22/14 36.5 9.05 12.55
GE 140829C00018000 C 08/29/14 18.0 7.35 7.85
GE 140829C00019000 C 08/29/14 19.0 6.35 6.85
GE 140829C00019500 C 08/29/14 19.5 5.85 6.35
GE 140829C00020000 C 08/29/14 20.0 5.35 5.85
GE 140829C00020500 C 08/29/14 20.5 4.90 5.35
GE 140829C00021000 C 08/29/14 21.0 4.40 4.85
GE 140829C00021500 C 08/29/14 21.5 3.90 4.35
GE 140829C00022000 C 08/29/14 22.0 3.40 3.85
GE 140829C00022500 C 08/29/14 22.5 2.90 3.30
GE 140829C00023000 C 08/29/14 23.0 2.43 2.86
GE 140829C00023500 C 08/29/14 23.5 1.95 2.36
GE 140829C00024000 C 08/29/14 24.0 1.48 1.88
GE 140829C00024500 C 08/29/14 24.5 1.21 1.33
GE 140829C00025000 C 08/29/14 25.0 0.81 0.89
GE 140829C00025500 C 08/29/14 25.5 0.47 0.53
GE 140829C00026000 C 08/29/14 26.0 0.22 0.24
GE 140829C00026500 C 08/29/14 26.5 0.09 0.11
GE 140829C00027000 C 08/29/14 27.0 0.03 0.05
GE 140829C00027500 C 08/29/14 27.5 0.00 0.03
GE 140829C00028000 C 08/29/14 28.0 0.01 0.02
GE 140829C00028500 C 08/29/14 28.5 0.00 0.03
GE 140829C00029000 C 08/29/14 29.0 0.00 0.02
GE 140829C00029500 C 08/29/14 29.5 0.00 0.02
GE 140829C00030000 C 08/29/14 30.0 0.00 0.02
GE 140829C00030500 C 08/29/14 30.5 0.00 0.02
GE 140829C00031000 C 08/29/14 31.0 0.00 0.02
GE 140829C00031500 C 08/29/14 31.5 0.00 0.02
GE 140829C00032000 C 08/29/14 32.0 0.00 0.02
GE 140829C00032500 C 08/29/14 32.5 0.00 0.02
GE 140829C00033000 C 08/29/14 33.0 0.00 0.02
GE 140829C00033500 C 08/29/14 33.5 0.00 0.02
GE 140829C00034000 C 08/29/14 34.0 0.00 0.02
GE 140829C00034500 C 08/29/14 34.5 0.00 0.02
GE 140829C00035000 C 08/29/14 35.0 0.00 0.02
GE 140829P00018000 P 08/29/14 18.0 0.00 0.02
GE 140829P00019000 P 08/29/14 19.0 0.00 0.03
GE 140829P00019500 P 08/29/14 19.5 0.00 0.03
GE 140829P00020000 P 08/29/14 20.0 0.00 0.03
GE 140829P00020500 P 08/29/14 20.5 0.00 0.03
GE 140829P00021000 P 08/29/14 21.0 0.00 0.03
GE 140829P00021500 P 08/29/14 21.5 0.00 0.03
GE 140829P00022000 P 08/29/14 22.0 0.01 0.04
GE 140829P00022500 P 08/29/14 22.5 0.01 0.04
GE 140829P00023000 P 08/29/14 23.0 0.01 0.05
GE 140829P00023500 P 08/29/14 23.5 0.02 0.05
GE 140829P00024000 P 08/29/14 24.0 0.04 0.07
GE 140829P00024500 P 08/29/14 24.5 0.08 0.10
GE 140829P00025000 P 08/29/14 25.0 0.16 0.18
GE 140829P00025500 P 08/29/14 25.5 0.28 0.34
GE 140829P00026000 P 08/29/14 26.0 0.52 0.60
GE 140829P00026500 P 08/29/14 26.5 0.88 0.96
GE 140829P00027000 P 08/29/14 27.0 1.23 1.42
GE 140829P00027500 P 08/29/14 27.5 1.69 2.11
GE 140829P00028000 P 08/29/14 28.0 2.19 2.61
GE 140829P00028500 P 08/29/14 28.5 2.69 3.15
GE 140829P00029000 P 08/29/14 29.0 2.96 3.70
GE 140829P00029500 P 08/29/14 29.5 3.45 4.20
GE 140829P00030000 P 08/29/14 30.0 4.10 4.70
GE 140829P00030500 P 08/29/14 30.5 4.60 5.20
GE 140829P00031000 P 08/29/14 31.0 5.15 5.70
GE 140829P00031500 P 08/29/14 31.5 5.45 6.20
GE 140829P00032000 P 08/29/14 32.0 5.95 6.70
GE 140829P00032500 P 08/29/14 32.5 6.45 7.20
GE 140829P00033000 P 08/29/14 33.0 6.95 7.70
GE 140829P00033500 P 08/29/14 33.5 6.55 9.10
GE 140829P00034000 P 08/29/14 34.0 7.05 9.60
GE 140829P00034500 P 08/29/14 34.5 7.65 9.95
GE 140829P00035000 P 08/29/14 35.0 8.15 10.30
GE 140905C00018000 C 09/05/14 18.0 6.70 8.25
GE 140905C00019000 C 09/05/14 19.0 6.35 6.85
GE 140905C00019500 C 09/05/14 19.5 5.85 6.35
GE 140905C00020000 C 09/05/14 20.0 5.35 5.85
GE 140905C00020500 C 09/05/14 20.5 4.85 5.35
GE 140905C00021000 C 09/05/14 21.0 4.35 4.85
GE 140905C00021500 C 09/05/14 21.5 3.85 4.35
GE 140905C00022000 C 09/05/14 22.0 3.40 3.85
GE 140905C00022500 C 09/05/14 22.5 2.90 3.35
GE 140905C00023000 C 09/05/14 23.0 2.43 2.87
GE 140905C00023500 C 09/05/14 23.5 1.96 2.39
GE 140905C00024000 C 09/05/14 24.0 1.49 1.91
GE 140905C00024500 C 09/05/14 24.5 1.23 1.35
GE 140905C00025000 C 09/05/14 25.0 0.84 0.92
GE 140905C00025500 C 09/05/14 25.5 0.51 0.57
GE 140905C00026000 C 09/05/14 26.0 0.26 0.31
GE 140905C00026500 C 09/05/14 26.5 0.12 0.14
GE 140905C00027000 C 09/05/14 27.0 0.04 0.07
GE 140905C00027500 C 09/05/14 27.5 0.01 0.04
GE 140905C00028000 C 09/05/14 28.0 0.00 0.03
GE 140905C00028500 C 09/05/14 28.5 0.00 0.03
GE 140905C00029000 C 09/05/14 29.0 0.00 0.03
GE 140905C00029500 C 09/05/14 29.5 0.00 0.02
GE 140905C00030000 C 09/05/14 30.0 0.00 0.02
GE 140905C00030500 C 09/05/14 30.5 0.00 0.02
GE 140905C00031000 C 09/05/14 31.0 0.00 0.02
GE 140905C00031500 C 09/05/14 31.5 0.00 0.02
GE 140905C00032000 C 09/05/14 32.0 0.00 0.02
GE 140905C00032500 C 09/05/14 32.5 0.00 0.02
GE 140905C00033000 C 09/05/14 33.0 0.00 0.02
GE 140905C00033500 C 09/05/14 33.5 0.00 0.02
GE 140905C00034000 C 09/05/14 34.0 0.00 0.02
GE 140905C00034500 C 09/05/14 34.5 0.00 0.02
GE 140905C00035000 C 09/05/14 35.0 0.00 0.02
GE 140905P00018000 P 09/05/14 18.0 0.00 0.02
GE 140905P00019000 P 09/05/14 19.0 0.00 0.03
GE 140905P00019500 P 09/05/14 19.5 0.00 0.03
GE 140905P00020000 P 09/05/14 20.0 0.00 0.03
GE 140905P00020500 P 09/05/14 20.5 0.00 0.03
GE 140905P00021000 P 09/05/14 21.0 0.00 0.03
GE 140905P00021500 P 09/05/14 21.5 0.00 0.04
GE 140905P00022000 P 09/05/14 22.0 0.01 0.04
GE 140905P00022500 P 09/05/14 22.5 0.01 0.05
GE 140905P00023000 P 09/05/14 23.0 0.02 0.05
GE 140905P00023500 P 09/05/14 23.5 0.04 0.06
GE 140905P00024000 P 09/05/14 24.0 0.06 0.08
GE 140905P00024500 P 09/05/14 24.5 0.10 0.13
GE 140905P00025000 P 09/05/14 25.0 0.18 0.22
GE 140905P00025500 P 09/05/14 25.5 0.33 0.38
GE 140905P00026000 P 09/05/14 26.0 0.56 0.64
GE 140905P00026500 P 09/05/14 26.5 0.90 0.98
GE 140905P00027000 P 09/05/14 27.0 1.21 1.63
GE 140905P00027500 P 09/05/14 27.5 1.69 2.20
GE 140905P00028000 P 09/05/14 28.0 2.19 2.63
GE 140905P00028500 P 09/05/14 28.5 2.66 3.15
GE 140905P00029000 P 09/05/14 29.0 2.99 3.80
GE 140905P00029500 P 09/05/14 29.5 3.45 4.35
GE 140905P00030000 P 09/05/14 30.0 3.80 4.85
GE 140905P00030500 P 09/05/14 30.5 4.30 5.30
GE 140905P00031000 P 09/05/14 31.0 4.80 5.85
GE 140905P00031500 P 09/05/14 31.5 5.30 6.35
GE 140905P00032000 P 09/05/14 32.0 5.80 6.85
GE 140905P00032500 P 09/05/14 32.5 6.30 7.35
GE 140905P00033000 P 09/05/14 33.0 6.80 7.85
GE 140905P00033500 P 09/05/14 33.5 6.05 9.60
GE 140905P00034000 P 09/05/14 34.0 6.50 10.05
GE 140905P00034500 P 09/05/14 34.5 7.00 10.55
GE 140905P00035000 P 09/05/14 35.0 7.60 11.05
GE 140920C00015000 C 09/20/14 15.0 9.00 12.20
GE 140920C00016000 C 09/20/14 16.0 8.15 11.10
GE 140920C00018000 C 09/20/14 18.0 5.95 9.25
GE 140920C00019000 C 09/20/14 19.0 6.40 6.95
GE 140920C00020000 C 09/20/14 20.0 5.40 5.95
GE 140920C00021000 C 09/20/14 21.0 4.45 4.95
GE 140920C00022000 C 09/20/14 22.0 3.45 3.95
GE 140920C00023000 C 09/20/14 23.0 2.49 2.94
GE 140920C00024000 C 09/20/14 24.0 1.60 1.89
GE 140920C00025000 C 09/20/14 25.0 0.92 0.96
GE 140920C00026000 C 09/20/14 26.0 0.35 0.37
GE 140920C00027000 C 09/20/14 27.0 0.09 0.10
GE 140920C00028000 C 09/20/14 28.0 0.02 0.03
GE 140920C00029000 C 09/20/14 29.0 0.00 0.01
GE 140920C00030000 C 09/20/14 30.0 0.00 0.03
GE 140920C00031000 C 09/20/14 31.0 0.00 0.02
GE 140920C00032000 C 09/20/14 32.0 0.00 0.02
GE 140920C00033000 C 09/20/14 33.0 0.00 0.02
GE 140920C00034000 C 09/20/14 34.0 0.00 0.01
GE 140920C00035000 C 09/20/14 35.0 0.00 0.01
GE 140920C00036000 C 09/20/14 36.0 0.00 0.01
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 140920P00019000 P 09/20/14 19.0 0.00 0.02
GE 140920P00020000 P 09/20/14 20.0 0.00 0.03
GE 140920P00021000 P 09/20/14 21.0 0.01 0.04
GE 140920P00022000 P 09/20/14 22.0 0.02 0.04
GE 140920P00023000 P 09/20/14 23.0 0.05 0.07
GE 140920P00024000 P 09/20/14 24.0 0.12 0.14
GE 140920P00025000 P 09/20/14 25.0 0.33 0.35
GE 140920P00026000 P 09/20/14 26.0 0.79 0.82
GE 140920P00027000 P 09/20/14 27.0 1.49 1.70
GE 140920P00028000 P 09/20/14 28.0 2.35 2.74
GE 140920P00029000 P 09/20/14 29.0 3.25 3.75
GE 140920P00030000 P 09/20/14 30.0 4.25 4.75
GE 140920P00031000 P 09/20/14 31.0 5.20 5.75
GE 140920P00032000 P 09/20/14 32.0 6.20 6.75
GE 140920P00033000 P 09/20/14 33.0 5.90 9.25
GE 140920P00034000 P 09/20/14 34.0 6.90 10.25
GE 140920P00035000 P 09/20/14 35.0 9.20 10.90
GE 140920P00036000 P 09/20/14 36.0 8.80 12.10
GE 141018C00019000 C 10/18/14 19.0 6.40 6.85
GE 141018C00020000 C 10/18/14 20.0 5.40 5.85
GE 141018C00021000 C 10/18/14 21.0 4.40 4.85
GE 141018C00022000 C 10/18/14 22.0 3.45 3.90
GE 141018C00023000 C 10/18/14 23.0 2.52 2.88
GE 141018C00024000 C 10/18/14 24.0 1.79 1.89
GE 141018C00025000 C 10/18/14 25.0 1.03 1.08
GE 141018C00026000 C 10/18/14 26.0 0.48 0.50
GE 141018C00027000 C 10/18/14 27.0 0.19 0.21
GE 141018C00028000 C 10/18/14 28.0 0.07 0.08
GE 141018C00029000 C 10/18/14 29.0 0.02 0.03
GE 141018C00030000 C 10/18/14 30.0 0.01 0.04
GE 141018C00031000 C 10/18/14 31.0 0.00 0.04
GE 141018C00032000 C 10/18/14 32.0 0.00 0.03
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 0.02
GE 141018P00019000 P 10/18/14 19.0 0.01 0.04
GE 141018P00020000 P 10/18/14 20.0 0.02 0.05
GE 141018P00021000 P 10/18/14 21.0 0.04 0.07
GE 141018P00022000 P 10/18/14 22.0 0.07 0.10
GE 141018P00023000 P 10/18/14 23.0 0.13 0.15
GE 141018P00024000 P 10/18/14 24.0 0.25 0.27
GE 141018P00025000 P 10/18/14 25.0 0.52 0.54
GE 141018P00026000 P 10/18/14 26.0 1.00 1.02
GE 141018P00027000 P 10/18/14 27.0 1.67 1.77
GE 141018P00028000 P 10/18/14 28.0 2.46 2.82
GE 141018P00029000 P 10/18/14 29.0 3.40 3.85
GE 141018P00030000 P 10/18/14 30.0 4.40 4.85
GE 141018P00031000 P 10/18/14 31.0 5.40 5.85
GE 141018P00032000 P 10/18/14 32.0 6.25 6.80
GE 141018P00033000 P 10/18/14 33.0 5.75 9.20
GE 141018P00034000 P 10/18/14 34.0 6.40 8.85
GE 141018P00035000 P 10/18/14 35.0 7.30 11.50
GE 141122C00019000 C 11/22/14 19.0 6.50 6.85
GE 141122C00020000 C 11/22/14 20.0 5.50 5.85
GE 141122C00021000 C 11/22/14 21.0 4.55 4.90
GE 141122C00022000 C 11/22/14 22.0 3.55 3.90
GE 141122C00023000 C 11/22/14 23.0 2.65 2.92
GE 141122C00024000 C 11/22/14 24.0 1.86 1.97
GE 141122C00025000 C 11/22/14 25.0 1.14 1.19
GE 141122C00026000 C 11/22/14 26.0 0.61 0.64
GE 141122C00027000 C 11/22/14 27.0 0.29 0.30
GE 141122C00028000 C 11/22/14 28.0 0.13 0.14
GE 141122C00029000 C 11/22/14 29.0 0.06 0.08
GE 141122C00030000 C 11/22/14 30.0 0.02 0.05
GE 141122C00031000 C 11/22/14 31.0 0.01 0.04
GE 141122C00032000 C 11/22/14 32.0 0.01 0.03
GE 141122C00033000 C 11/22/14 33.0 0.00 0.03
GE 141122C00034000 C 11/22/14 34.0 0.00 0.03
GE 141122C00035000 C 11/22/14 35.0 0.00 0.02
GE 141122P00019000 P 11/22/14 19.0 0.03 0.06
GE 141122P00020000 P 11/22/14 20.0 0.05 0.08
GE 141122P00021000 P 11/22/14 21.0 0.08 0.10
GE 141122P00022000 P 11/22/14 22.0 0.12 0.15
GE 141122P00023000 P 11/22/14 23.0 0.20 0.23
GE 141122P00024000 P 11/22/14 24.0 0.35 0.38
GE 141122P00025000 P 11/22/14 25.0 0.63 0.68
GE 141122P00026000 P 11/22/14 26.0 1.11 1.16
GE 141122P00027000 P 11/22/14 27.0 1.78 1.84
GE 141122P00028000 P 11/22/14 28.0 2.52 2.80
GE 141122P00029000 P 11/22/14 29.0 3.40 3.75
GE 141122P00030000 P 11/22/14 30.0 4.40 4.75
GE 141122P00031000 P 11/22/14 31.0 5.40 5.75
GE 141122P00032000 P 11/22/14 32.0 6.30 6.75
GE 141122P00033000 P 11/22/14 33.0 6.20 8.50
GE 141122P00034000 P 11/22/14 34.0 7.20 9.50
GE 141122P00035000 P 11/22/14 35.0 7.75 11.20
GE 141220C00016000 C 12/20/14 16.0 7.45 11.95
GE 141220C00018000 C 12/20/14 18.0 5.60 9.90
GE 141220C00019000 C 12/20/14 19.0 6.35 7.05
GE 141220C00020000 C 12/20/14 20.0 5.35 6.05
GE 141220C00021000 C 12/20/14 21.0 4.40 5.05
GE 141220C00022000 C 12/20/14 22.0 3.55 3.90
GE 141220C00023000 C 12/20/14 23.0 2.56 3.10
GE 141220C00024000 C 12/20/14 24.0 1.92 2.02
GE 141220C00025000 C 12/20/14 25.0 1.23 1.26
GE 141220C00026000 C 12/20/14 26.0 0.71 0.73
GE 141220C00027000 C 12/20/14 27.0 0.36 0.39
GE 141220C00028000 C 12/20/14 28.0 0.18 0.20
GE 141220C00029000 C 12/20/14 29.0 0.09 0.10
GE 141220C00030000 C 12/20/14 30.0 0.04 0.07
GE 141220C00031000 C 12/20/14 31.0 0.02 0.05
GE 141220C00032000 C 12/20/14 32.0 0.01 0.02
GE 141220C00033000 C 12/20/14 33.0 0.01 0.03
GE 141220P00016000 P 12/20/14 16.0 0.01 0.03
GE 141220P00018000 P 12/20/14 18.0 0.04 0.06
GE 141220P00019000 P 12/20/14 19.0 0.06 0.08
GE 141220P00020000 P 12/20/14 20.0 0.08 0.11
GE 141220P00021000 P 12/20/14 21.0 0.12 0.15
GE 141220P00022000 P 12/20/14 22.0 0.18 0.21
GE 141220P00023000 P 12/20/14 23.0 0.29 0.32
GE 141220P00024000 P 12/20/14 24.0 0.49 0.52
GE 141220P00025000 P 12/20/14 25.0 0.82 0.85
GE 141220P00026000 P 12/20/14 26.0 1.33 1.37
GE 141220P00027000 P 12/20/14 27.0 2.02 2.07
GE 141220P00028000 P 12/20/14 28.0 2.83 2.96
GE 141220P00029000 P 12/20/14 29.0 3.75 4.00
GE 141220P00030000 P 12/20/14 30.0 4.40 5.10
GE 141220P00031000 P 12/20/14 31.0 5.40 6.10
GE 141220P00032000 P 12/20/14 32.0 6.35 7.10
GE 141220P00033000 P 12/20/14 33.0 7.35 8.05
GE 150117C00013000 C 01/17/15 13.0 11.00 14.20
GE 150117C00014000 C 01/17/15 14.0 10.00 13.20
GE 150117C00015000 C 01/17/15 15.0 9.00 12.10
GE 150117C00016000 C 01/17/15 16.0 9.35 9.85
GE 150117C00018000 C 01/17/15 18.0 7.35 7.85
GE 150117C00019000 C 01/17/15 19.0 6.45 6.85
GE 150117C00020000 C 01/17/15 20.0 5.50 5.85
GE 150117C00021000 C 01/17/15 21.0 4.50 4.90
GE 150117C00022000 C 01/17/15 22.0 3.75 3.85
GE 150117C00023000 C 01/17/15 23.0 2.75 2.99
GE 150117C00024000 C 01/17/15 24.0 2.01 2.06
GE 150117C00025000 C 01/17/15 25.0 1.32 1.38
GE 150117C00026000 C 01/17/15 26.0 0.80 0.83
GE 150117C00027000 C 01/17/15 27.0 0.45 0.48
GE 150117C00028000 C 01/17/15 28.0 0.25 0.27
GE 150117C00029000 C 01/17/15 29.0 0.13 0.15
GE 150117C00030000 C 01/17/15 30.0 0.09 0.10
GE 150117C00031000 C 01/17/15 31.0 0.04 0.06
GE 150117C00032000 C 01/17/15 32.0 0.03 0.05
GE 150117C00033000 C 01/17/15 33.0 0.02 0.05
GE 150117C00034000 C 01/17/15 34.0 0.01 0.04
GE 150117C00035000 C 01/17/15 35.0 0.02 0.03
GE 150117P00013000 P 01/17/15 13.0 0.01 0.03
GE 150117P00014000 P 01/17/15 14.0 0.02 0.03
GE 150117P00015000 P 01/17/15 15.0 0.02 0.04
GE 150117P00016000 P 01/17/15 16.0 0.02 0.05
GE 150117P00018000 P 01/17/15 18.0 0.06 0.09
GE 150117P00019000 P 01/17/15 19.0 0.08 0.12
GE 150117P00020000 P 01/17/15 20.0 0.12 0.14
GE 150117P00021000 P 01/17/15 21.0 0.17 0.20
GE 150117P00022000 P 01/17/15 22.0 0.26 0.28
GE 150117P00023000 P 01/17/15 23.0 0.39 0.42
GE 150117P00024000 P 01/17/15 24.0 0.62 0.64
GE 150117P00025000 P 01/17/15 25.0 0.97 1.00
GE 150117P00026000 P 01/17/15 26.0 1.48 1.51
GE 150117P00027000 P 01/17/15 27.0 2.16 2.19
GE 150117P00028000 P 01/17/15 28.0 2.87 3.05
GE 150117P00029000 P 01/17/15 29.0 3.70 4.10
GE 150117P00030000 P 01/17/15 30.0 4.65 5.05
GE 150117P00031000 P 01/17/15 31.0 5.60 6.05
GE 150117P00032000 P 01/17/15 32.0 6.60 7.05
GE 150117P00033000 P 01/17/15 33.0 7.60 8.00
GE 150117P00034000 P 01/17/15 34.0 8.45 9.00
GE 150117P00035000 P 01/17/15 35.0 9.45 10.00
GE 150320C00015000 C 03/20/15 15.0 9.00 12.40
GE 150320C00016000 C 03/20/15 16.0 8.95 10.30
GE 150320C00018000 C 03/20/15 18.0 7.35 7.85
GE 150320C00019000 C 03/20/15 19.0 6.40 6.85
GE 150320C00020000 C 03/20/15 20.0 5.40 5.85
GE 150320C00021000 C 03/20/15 21.0 4.45 4.90
GE 150320C00022000 C 03/20/15 22.0 3.50 3.95
GE 150320C00023000 C 03/20/15 23.0 2.87 2.98
GE 150320C00024000 C 03/20/15 24.0 2.11 2.16
GE 150320C00025000 C 03/20/15 25.0 1.46 1.51
GE 150320C00026000 C 03/20/15 26.0 0.97 1.00
GE 150320C00027000 C 03/20/15 27.0 0.61 0.63
GE 150320C00028000 C 03/20/15 28.0 0.37 0.38
GE 150320C00029000 C 03/20/15 29.0 0.21 0.23
GE 150320C00030000 C 03/20/15 30.0 0.13 0.15
GE 150320C00031000 C 03/20/15 31.0 0.08 0.10
GE 150320C00032000 C 03/20/15 32.0 0.05 0.07
GE 150320C00033000 C 03/20/15 33.0 0.03 0.06
GE 150320C00034000 C 03/20/15 34.0 0.02 0.05
GE 150320C00035000 C 03/20/15 35.0 0.01 0.04
GE 150320P00015000 P 03/20/15 15.0 0.04 0.05
GE 150320P00016000 P 03/20/15 16.0 0.05 0.08
GE 150320P00018000 P 03/20/15 18.0 0.10 0.11
GE 150320P00019000 P 03/20/15 19.0 0.14 0.16
GE 150320P00020000 P 03/20/15 20.0 0.19 0.21
GE 150320P00021000 P 03/20/15 21.0 0.28 0.30
GE 150320P00022000 P 03/20/15 22.0 0.41 0.43
GE 150320P00023000 P 03/20/15 23.0 0.59 0.62
GE 150320P00024000 P 03/20/15 24.0 0.87 0.91
GE 150320P00025000 P 03/20/15 25.0 1.28 1.32
GE 150320P00026000 P 03/20/15 26.0 1.80 1.85
GE 150320P00027000 P 03/20/15 27.0 2.47 2.53
GE 150320P00028000 P 03/20/15 28.0 3.25 3.30
GE 150320P00029000 P 03/20/15 29.0 3.95 4.25
GE 150320P00030000 P 03/20/15 30.0 4.85 5.30
GE 150320P00031000 P 03/20/15 31.0 5.75 6.30
GE 150320P00032000 P 03/20/15 32.0 6.75 7.25
GE 150320P00033000 P 03/20/15 33.0 7.75 8.25
GE 150320P00034000 P 03/20/15 34.0 8.70 9.25
GE 150320P00035000 P 03/20/15 35.0 9.55 10.35
GE 160115C00013000 C 01/15/16 13.0 10.20 15.00
GE 160115C00015000 C 01/15/16 15.0 9.00 12.60
GE 160115C00018000 C 01/15/16 18.0 7.20 8.15
GE 160115C00020000 C 01/15/16 20.0 5.70 6.00
GE 160115C00023000 C 01/15/16 23.0 3.30 3.35
GE 160115C00025000 C 01/15/16 25.0 2.09 2.15
GE 160115C00027000 C 01/15/16 27.0 1.27 1.32
GE 160115C00030000 C 01/15/16 30.0 0.56 0.57
GE 160115C00032000 C 01/15/16 32.0 0.32 0.35
GE 160115C00035000 C 01/15/16 35.0 0.14 0.17
GE 160115C00037000 C 01/15/16 37.0 0.08 0.12
GE 160115C00040000 C 01/15/16 40.0 0.04 0.08
GE 160115P00013000 P 01/15/16 13.0 0.11 0.14
GE 160115P00015000 P 01/15/16 15.0 0.19 0.22
GE 160115P00018000 P 01/15/16 18.0 0.42 0.45
GE 160115P00020000 P 01/15/16 20.0 0.71 0.75
GE 160115P00023000 P 01/15/16 23.0 1.52 1.58
GE 160115P00025000 P 01/15/16 25.0 2.43 2.49
GE 160115P00027000 P 01/15/16 27.0 3.60 3.70
GE 160115P00030000 P 01/15/16 30.0 5.90 6.05
GE 160115P00032000 P 01/15/16 32.0 7.60 8.05
GE 160115P00035000 P 01/15/16 35.0 10.05 10.90
GE 160115P00037000 P 01/15/16 37.0 12.00 12.90
GE 160115P00040000 P 01/15/16 40.0 14.90 15.85

OPRA data is delayed 15 minutes.