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 (2016-10-14)Premium Content

General Electric Company (GE)
As of Dec 8 2016 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GE 161209C00021500 C 12/09/16 21.5 8.45 11.85
GE 161209C00022000 C 12/09/16 22.0 9.40 10.60
GE 161209C00022500 C 12/09/16 22.5 7.30 10.95
GE 161209C00023000 C 12/09/16 23.0 8.35 10.45
GE 161209C00023500 C 12/09/16 23.5 6.30 9.95
GE 161209C00024000 C 12/09/16 24.0 6.55 8.65
GE 161209C00024500 C 12/09/16 24.5 5.35 8.90
GE 161209C00025000 C 12/09/16 25.0 4.95 8.35
GE 161209C00025500 C 12/09/16 25.5 4.35 7.90
GE 161209C00026000 C 12/09/16 26.0 3.85 7.40
GE 161209C00026500 C 12/09/16 26.5 3.30 6.95
GE 161209C00027000 C 12/09/16 27.0 2.82 6.45
GE 161209C00027500 C 12/09/16 27.5 2.34 5.85
GE 161209C00028000 C 12/09/16 28.0 1.89 5.35
GE 161209C00028500 C 12/09/16 28.5 1.38 4.90
GE 161209C00029000 C 12/09/16 29.0 2.40 4.20
GE 161209C00029500 C 12/09/16 29.5 1.97 2.10
GE 161209C00030000 C 12/09/16 30.0 1.47 1.60
GE 161209C00030500 C 12/09/16 30.5 0.97 1.10
GE 161209C00031000 C 12/09/16 31.0 0.48 0.59
GE 161209C00031500 C 12/09/16 31.5 0.10 0.15
GE 161209C00032000 C 12/09/16 32.0 0.00 0.03
GE 161209C00032500 C 12/09/16 32.5 0.00 0.02
GE 161209C00033000 C 12/09/16 33.0 0.00 0.04
GE 161209C00033500 C 12/09/16 33.5 0.00 0.08
GE 161209C00034000 C 12/09/16 34.0 0.00 0.18
GE 161209C00034500 C 12/09/16 34.5 0.00 0.17
GE 161209C00035000 C 12/09/16 35.0 0.00 0.09
GE 161209C00035500 C 12/09/16 35.5 0.00 0.13
GE 161209C00036000 C 12/09/16 36.0 0.00 0.11
GE 161209C00036500 C 12/09/16 36.5 0.00 0.13
GE 161209C00037000 C 12/09/16 37.0 0.00 0.13
GE 161209C00037500 C 12/09/16 37.5 0.00 0.13
GE 161209C00038000 C 12/09/16 38.0 0.00 0.11
GE 161209C00038500 C 12/09/16 38.5 0.00 0.09
GE 161209C00039000 C 12/09/16 39.0 0.00 0.12
GE 161209C00039500 C 12/09/16 39.5 0.00 0.12
GE 161209P00021500 P 12/09/16 21.5 0.00 0.12
GE 161209P00022000 P 12/09/16 22.0 0.00 0.12
GE 161209P00022500 P 12/09/16 22.5 0.00 0.12
GE 161209P00023000 P 12/09/16 23.0 0.00 0.11
GE 161209P00023500 P 12/09/16 23.5 0.00 0.12
GE 161209P00024000 P 12/09/16 24.0 0.00 0.49
GE 161209P00024500 P 12/09/16 24.5 0.00 0.10
GE 161209P00025000 P 12/09/16 25.0 0.00 0.03
GE 161209P00025500 P 12/09/16 25.5 0.00 0.13
GE 161209P00026000 P 12/09/16 26.0 0.00 0.14
GE 161209P00026500 P 12/09/16 26.5 0.00 0.15
GE 161209P00027000 P 12/09/16 27.0 0.00 0.14
GE 161209P00027500 P 12/09/16 27.5 0.00 0.11
GE 161209P00028000 P 12/09/16 28.0 0.00 0.01
GE 161209P00028500 P 12/09/16 28.5 0.00 0.01
GE 161209P00029000 P 12/09/16 29.0 0.00 0.02
GE 161209P00029500 P 12/09/16 29.5 0.00 0.04
GE 161209P00030000 P 12/09/16 30.0 0.00 0.03
GE 161209P00030500 P 12/09/16 30.5 0.00 0.01
GE 161209P00031000 P 12/09/16 31.0 0.00 0.02
GE 161209P00031500 P 12/09/16 31.5 0.10 0.13
GE 161209P00032000 P 12/09/16 32.0 0.44 0.62
GE 161209P00032500 P 12/09/16 32.5 0.68 1.13
GE 161209P00033000 P 12/09/16 33.0 1.40 1.62
GE 161209P00033500 P 12/09/16 33.5 0.11 3.65
GE 161209P00034000 P 12/09/16 34.0 2.40 2.63
GE 161209P00034500 P 12/09/16 34.5 1.09 4.70
GE 161209P00035000 P 12/09/16 35.0 1.60 5.10
GE 161209P00035500 P 12/09/16 35.5 2.09 5.70
GE 161209P00036000 P 12/09/16 36.0 2.60 6.10
GE 161209P00036500 P 12/09/16 36.5 3.05 6.70
GE 161209P00037000 P 12/09/16 37.0 3.55 7.20
GE 161209P00037500 P 12/09/16 37.5 4.10 7.65
GE 161209P00038000 P 12/09/16 38.0 4.60 8.15
GE 161209P00038500 P 12/09/16 38.5 5.10 8.65
GE 161209P00039000 P 12/09/16 39.0 5.60 9.15
GE 161209P00039500 P 12/09/16 39.5 6.15 9.55
GE 161216C00015000 C 12/16/16 15.0 14.90 16.65
GE 161216C00016000 C 12/16/16 16.0 13.85 17.40
GE 161216C00017000 C 12/16/16 17.0 12.85 16.40
GE 161216C00018000 C 12/16/16 18.0 11.85 15.40
GE 161216C00019000 C 12/16/16 19.0 10.85 14.40
GE 161216C00020000 C 12/16/16 20.0 9.90 13.40
GE 161216C00021000 C 12/16/16 21.0 8.80 12.45
GE 161216C00021500 C 12/16/16 21.5 8.30 12.20
GE 161216C00022000 C 12/16/16 22.0 7.90 11.40
GE 161216C00022500 C 12/16/16 22.5 7.45 10.90
GE 161216C00023000 C 12/16/16 23.0 8.30 8.70
GE 161216C00023500 C 12/16/16 23.5 6.30 9.95
GE 161216C00024000 C 12/16/16 24.0 5.85 9.45
GE 161216C00024500 C 12/16/16 24.5 5.30 9.25
GE 161216C00025000 C 12/16/16 25.0 4.90 8.40
GE 161216C00025500 C 12/16/16 25.5 4.30 7.95
GE 161216C00026000 C 12/16/16 26.0 3.90 7.40
GE 161216C00026500 C 12/16/16 26.5 3.35 6.90
GE 161216C00027000 C 12/16/16 27.0 3.65 6.40
GE 161216C00027500 C 12/16/16 27.5 3.05 4.75
GE 161216C00028000 C 12/16/16 28.0 3.30 3.65
GE 161216C00028500 C 12/16/16 28.5 2.89 4.15
GE 161216C00029000 C 12/16/16 29.0 2.47 2.61
GE 161216C00029500 C 12/16/16 29.5 1.89 2.28
GE 161216C00030000 C 12/16/16 30.0 1.48 1.57
GE 161216C00030500 C 12/16/16 30.5 1.01 1.10
GE 161216C00031000 C 12/16/16 31.0 0.57 0.63
GE 161216C00031500 C 12/16/16 31.5 0.26 0.29
GE 161216C00032000 C 12/16/16 32.0 0.09 0.12
GE 161216C00032500 C 12/16/16 32.5 0.04 0.05
GE 161216C00033000 C 12/16/16 33.0 0.02 0.03
GE 161216C00033500 C 12/16/16 33.5 0.00 0.02
GE 161216C00034000 C 12/16/16 34.0 0.00 0.01
GE 161216C00034500 C 12/16/16 34.5 0.00 0.13
GE 161216C00035000 C 12/16/16 35.0 0.00 0.01
GE 161216C00035500 C 12/16/16 35.5 0.00 0.50
GE 161216C00036000 C 12/16/16 36.0 0.00 0.04
GE 161216C00036500 C 12/16/16 36.5 0.00 0.11
GE 161216C00037000 C 12/16/16 37.0 0.00 0.12
GE 161216C00037500 C 12/16/16 37.5 0.00 0.11
GE 161216C00038000 C 12/16/16 38.0 0.00 0.10
GE 161216C00038500 C 12/16/16 38.5 0.00 0.49
GE 161216C00039000 C 12/16/16 39.0 0.00 0.10
GE 161216C00039500 C 12/16/16 39.5 0.00 0.12
GE 161216C00040000 C 12/16/16 40.0 0.00 0.07
GE 161216C00041000 C 12/16/16 41.0 0.00 0.11
GE 161216P00015000 P 12/16/16 15.0 0.00 0.20
GE 161216P00016000 P 12/16/16 16.0 0.00 0.19
GE 161216P00017000 P 12/16/16 17.0 0.00 0.19
GE 161216P00018000 P 12/16/16 18.0 0.00 0.04
GE 161216P00019000 P 12/16/16 19.0 0.00 0.47
GE 161216P00020000 P 12/16/16 20.0 0.00 0.05
GE 161216P00021000 P 12/16/16 21.0 0.00 0.11
GE 161216P00021500 P 12/16/16 21.5 0.00 0.12
GE 161216P00022000 P 12/16/16 22.0 0.00 0.13
GE 161216P00022500 P 12/16/16 22.5 0.00 0.46
GE 161216P00023000 P 12/16/16 23.0 0.00 0.11
GE 161216P00023500 P 12/16/16 23.5 0.00 0.09
GE 161216P00024000 P 12/16/16 24.0 0.00 0.11
GE 161216P00024500 P 12/16/16 24.5 0.00 0.11
GE 161216P00025000 P 12/16/16 25.0 0.00 0.01
GE 161216P00025500 P 12/16/16 25.5 0.00 0.50
GE 161216P00026000 P 12/16/16 26.0 0.00 0.04
GE 161216P00026500 P 12/16/16 26.5 0.00 0.11
GE 161216P00027000 P 12/16/16 27.0 0.00 0.04
GE 161216P00027500 P 12/16/16 27.5 0.00 0.12
GE 161216P00028000 P 12/16/16 28.0 0.00 0.05
GE 161216P00028500 P 12/16/16 28.5 0.00 0.13
GE 161216P00029000 P 12/16/16 29.0 0.01 0.03
GE 161216P00029500 P 12/16/16 29.5 0.01 0.13
GE 161216P00030000 P 12/16/16 30.0 0.03 0.06
GE 161216P00030500 P 12/16/16 30.5 0.07 0.11
GE 161216P00031000 P 12/16/16 31.0 0.17 0.20
GE 161216P00031500 P 12/16/16 31.5 0.40 0.45
GE 161216P00032000 P 12/16/16 32.0 0.72 0.79
GE 161216P00032500 P 12/16/16 32.5 1.14 1.26
GE 161216P00033000 P 12/16/16 33.0 1.61 1.80
GE 161216P00033500 P 12/16/16 33.5 0.32 3.90
GE 161216P00034000 P 12/16/16 34.0 0.83 2.86
GE 161216P00034500 P 12/16/16 34.5 1.32 4.95
GE 161216P00035000 P 12/16/16 35.0 3.50 5.40
GE 161216P00035500 P 12/16/16 35.5 2.34 5.90
GE 161216P00036000 P 12/16/16 36.0 2.84 6.30
GE 161216P00036500 P 12/16/16 36.5 3.35 7.00
GE 161216P00037000 P 12/16/16 37.0 3.80 7.40
GE 161216P00037500 P 12/16/16 37.5 4.30 8.00
GE 161216P00038000 P 12/16/16 38.0 4.80 8.40
GE 161216P00038500 P 12/16/16 38.5 5.30 9.05
GE 161216P00039000 P 12/16/16 39.0 5.85 9.35
GE 161216P00039500 P 12/16/16 39.5 6.35 10.00
GE 161216P00040000 P 12/16/16 40.0 6.80 10.40
GE 161216P00041000 P 12/16/16 41.0 7.85 11.35
GE 161223C00021000 C 12/23/16 21.0 8.90 12.40
GE 161223C00021500 C 12/23/16 21.5 8.00 12.20
GE 161223C00022000 C 12/23/16 22.0 7.75 11.45
GE 161223C00022500 C 12/23/16 22.5 7.00 11.20
GE 161223C00023000 C 12/23/16 23.0 6.85 10.45
GE 161223C00023500 C 12/23/16 23.5 6.20 9.95
GE 161223C00024000 C 12/23/16 24.0 5.75 9.40
GE 161223C00024500 C 12/23/16 24.5 5.20 8.95
GE 161223C00025000 C 12/23/16 25.0 4.85 8.45
GE 161223C00025500 C 12/23/16 25.5 4.20 7.95
GE 161223C00026000 C 12/23/16 26.0 3.80 7.45
GE 161223C00026500 C 12/23/16 26.5 3.20 6.90
GE 161223C00027000 C 12/23/16 27.0 2.71 6.40
GE 161223C00027500 C 12/23/16 27.5 2.36 5.95
GE 161223C00028000 C 12/23/16 28.0 1.87 5.40
GE 161223C00028500 C 12/23/16 28.5 1.36 4.95
GE 161223C00029000 C 12/23/16 29.0 0.87 4.40
GE 161223C00029500 C 12/23/16 29.5 0.37 2.20
GE 161223C00030000 C 12/23/16 30.0 1.43 1.60
GE 161223C00030500 C 12/23/16 30.5 1.00 1.09
GE 161223C00031000 C 12/23/16 31.0 0.60 0.67
GE 161223C00031500 C 12/23/16 31.5 0.28 0.36
GE 161223C00032000 C 12/23/16 32.0 0.13 0.19
GE 161223C00032500 C 12/23/16 32.5 0.04 0.09
GE 161223C00033000 C 12/23/16 33.0 0.00 0.06
GE 161223C00033500 C 12/23/16 33.5 0.00 0.18
GE 161223C00034000 C 12/23/16 34.0 0.00 0.18
GE 161223C00034500 C 12/23/16 34.5 0.00 0.17
GE 161223C00035000 C 12/23/16 35.0 0.00 0.15
GE 161223C00035500 C 12/23/16 35.5 0.00 0.20
GE 161223C00036000 C 12/23/16 36.0 0.00 0.20
GE 161223C00036500 C 12/23/16 36.5 0.00 0.19
GE 161223C00037000 C 12/23/16 37.0 0.00 0.19
GE 161223C00037500 C 12/23/16 37.5 0.00 0.48
GE 161223C00038000 C 12/23/16 38.0 0.00 0.20
GE 161223C00038500 C 12/23/16 38.5 0.00 0.20
GE 161223C00039000 C 12/23/16 39.0 0.00 0.20
GE 161223C00039500 C 12/23/16 39.5 0.00 0.19
GE 161223P00021000 P 12/23/16 21.0 0.00 0.48
GE 161223P00021500 P 12/23/16 21.5 0.00 0.47
GE 161223P00022000 P 12/23/16 22.0 0.00 0.46
GE 161223P00022500 P 12/23/16 22.5 0.00 0.48
GE 161223P00023000 P 12/23/16 23.0 0.00 0.19
GE 161223P00023500 P 12/23/16 23.5 0.00 0.19
GE 161223P00024000 P 12/23/16 24.0 0.00 0.18
GE 161223P00024500 P 12/23/16 24.5 0.00 0.19
GE 161223P00025000 P 12/23/16 25.0 0.00 0.17
GE 161223P00025500 P 12/23/16 25.5 0.00 0.48
GE 161223P00026000 P 12/23/16 26.0 0.00 0.21
GE 161223P00026500 P 12/23/16 26.5 0.00 0.20
GE 161223P00027000 P 12/23/16 27.0 0.00 0.14
GE 161223P00027500 P 12/23/16 27.5 0.00 0.17
GE 161223P00028000 P 12/23/16 28.0 0.00 0.19
GE 161223P00028500 P 12/23/16 28.5 0.00 0.19
GE 161223P00029000 P 12/23/16 29.0 0.02 0.17
GE 161223P00029500 P 12/23/16 29.5 0.02 0.17
GE 161223P00030000 P 12/23/16 30.0 0.07 0.12
GE 161223P00030500 P 12/23/16 30.5 0.14 0.19
GE 161223P00031000 P 12/23/16 31.0 0.25 0.33
GE 161223P00031500 P 12/23/16 31.5 0.47 0.57
GE 161223P00032000 P 12/23/16 32.0 0.82 0.91
GE 161223P00032500 P 12/23/16 32.5 1.20 1.35
GE 161223P00033000 P 12/23/16 33.0 1.55 1.89
GE 161223P00033500 P 12/23/16 33.5 0.34 4.00
GE 161223P00034000 P 12/23/16 34.0 0.85 4.30
GE 161223P00034500 P 12/23/16 34.5 1.32 5.05
GE 161223P00035000 P 12/23/16 35.0 1.83 5.50
GE 161223P00035500 P 12/23/16 35.5 2.32 6.15
GE 161223P00036000 P 12/23/16 36.0 3.00 6.50
GE 161223P00036500 P 12/23/16 36.5 3.35 7.15
GE 161223P00037000 P 12/23/16 37.0 3.80 7.50
GE 161223P00037500 P 12/23/16 37.5 4.20 8.20
GE 161223P00038000 P 12/23/16 38.0 4.85 8.70
GE 161223P00038500 P 12/23/16 38.5 4.95 9.25
GE 161223P00039000 P 12/23/16 39.0 5.80 9.55
GE 161223P00039500 P 12/23/16 39.5 6.30 9.90
GE 161230C00022500 C 12/30/16 22.5 7.40 10.90
GE 161230C00023000 C 12/30/16 23.0 6.80 10.50
GE 161230C00023500 C 12/30/16 23.5 6.00 10.20
GE 161230C00024000 C 12/30/16 24.0 5.80 9.50
GE 161230C00024500 C 12/30/16 24.5 5.20 9.20
GE 161230C00025000 C 12/30/16 25.0 4.85 8.40
GE 161230C00025500 C 12/30/16 25.5 4.20 7.85
GE 161230C00026000 C 12/30/16 26.0 3.80 7.45
GE 161230C00026500 C 12/30/16 26.5 2.99 7.20
GE 161230C00027000 C 12/30/16 27.0 2.71 6.05
GE 161230C00027500 C 12/30/16 27.5 2.20 6.25
GE 161230C00028000 C 12/30/16 28.0 1.82 5.45
GE 161230C00028500 C 12/30/16 28.5 1.36 4.95
GE 161230C00029000 C 12/30/16 29.0 0.86 4.45
GE 161230C00029500 C 12/30/16 29.5 1.94 2.11
GE 161230C00030000 C 12/30/16 30.0 1.46 1.61
GE 161230C00030500 C 12/30/16 30.5 1.00 1.11
GE 161230C00031000 C 12/30/16 31.0 0.63 0.71
GE 161230C00031500 C 12/30/16 31.5 0.36 0.43
GE 161230C00032000 C 12/30/16 32.0 0.17 0.23
GE 161230C00032500 C 12/30/16 32.5 0.07 0.13
GE 161230C00033000 C 12/30/16 33.0 0.03 0.07
GE 161230C00033500 C 12/30/16 33.5 0.00 0.16
GE 161230C00034000 C 12/30/16 34.0 0.00 0.17
GE 161230C00034500 C 12/30/16 34.5 0.00 0.19
GE 161230C00035000 C 12/30/16 35.0 0.00 0.18
GE 161230C00035500 C 12/30/16 35.5 0.00 0.19
GE 161230C00036000 C 12/30/16 36.0 0.00 0.50
GE 161230C00036500 C 12/30/16 36.5 0.00 0.49
GE 161230C00037000 C 12/30/16 37.0 0.00 0.33
GE 161230C00037500 C 12/30/16 37.5 0.00 0.49
GE 161230C00038000 C 12/30/16 38.0 0.00 0.49
GE 161230C00038500 C 12/30/16 38.5 0.00 0.48
GE 161230C00039000 C 12/30/16 39.0 0.00 0.50
GE 161230C00039500 C 12/30/16 39.5 0.00 0.48
GE 161230P00022500 P 12/30/16 22.5 0.00 0.48
GE 161230P00023000 P 12/30/16 23.0 0.00 0.20
GE 161230P00023500 P 12/30/16 23.5 0.00 0.50
GE 161230P00024000 P 12/30/16 24.0 0.00 0.21
GE 161230P00024500 P 12/30/16 24.5 0.00 0.20
GE 161230P00025000 P 12/30/16 25.0 0.00 0.21
GE 161230P00025500 P 12/30/16 25.5 0.00 0.21
GE 161230P00026000 P 12/30/16 26.0 0.00 0.21
GE 161230P00026500 P 12/30/16 26.5 0.00 0.19
GE 161230P00027000 P 12/30/16 27.0 0.00 0.13
GE 161230P00027500 P 12/30/16 27.5 0.00 0.03
GE 161230P00028000 P 12/30/16 28.0 0.01 0.18
GE 161230P00028500 P 12/30/16 28.5 0.03 0.17
GE 161230P00029000 P 12/30/16 29.0 0.04 0.14
GE 161230P00029500 P 12/30/16 29.5 0.06 0.13
GE 161230P00030000 P 12/30/16 30.0 0.11 0.17
GE 161230P00030500 P 12/30/16 30.5 0.18 0.24
GE 161230P00031000 P 12/30/16 31.0 0.32 0.41
GE 161230P00031500 P 12/30/16 31.5 0.54 0.64
GE 161230P00032000 P 12/30/16 32.0 0.89 0.96
GE 161230P00032500 P 12/30/16 32.5 1.27 1.37
GE 161230P00033000 P 12/30/16 33.0 0.03 2.86
GE 161230P00033500 P 12/30/16 33.5 0.34 4.00
GE 161230P00034000 P 12/30/16 34.0 0.83 4.40
GE 161230P00034500 P 12/30/16 34.5 1.32 5.05
GE 161230P00035000 P 12/30/16 35.0 1.82 5.45
GE 161230P00035500 P 12/30/16 35.5 2.32 6.05
GE 161230P00036000 P 12/30/16 36.0 2.82 6.45
GE 161230P00036500 P 12/30/16 36.5 3.30 7.05
GE 161230P00037000 P 12/30/16 37.0 3.80 7.55
GE 161230P00037500 P 12/30/16 37.5 4.00 8.15
GE 161230P00038000 P 12/30/16 38.0 4.45 8.50
GE 161230P00038500 P 12/30/16 38.5 5.40 9.05
GE 161230P00039000 P 12/30/16 39.0 5.85 9.55
GE 161230P00039500 P 12/30/16 39.5 6.35 9.85
GE 170106C00024000 C 01/06/17 24.0 5.85 9.45
GE 170106C00024500 C 01/06/17 24.5 5.30 9.20
GE 170106C00025000 C 01/06/17 25.0 4.85 8.40
GE 170106C00025500 C 01/06/17 25.5 4.25 8.20
GE 170106C00026000 C 01/06/17 26.0 3.85 7.40
GE 170106C00026500 C 01/06/17 26.5 3.30 6.90
GE 170106C00027000 C 01/06/17 27.0 2.82 6.45
GE 170106C00027500 C 01/06/17 27.5 2.32 5.90
GE 170106C00028000 C 01/06/17 28.0 1.87 5.40
GE 170106C00028500 C 01/06/17 28.5 1.32 4.95
GE 170106C00029000 C 01/06/17 29.0 0.86 4.45
GE 170106C00029500 C 01/06/17 29.5 0.38 3.90
GE 170106C00030000 C 01/06/17 30.0 1.35 1.63
GE 170106C00030500 C 01/06/17 30.5 1.05 1.13
GE 170106C00031000 C 01/06/17 31.0 0.69 0.77
GE 170106C00031500 C 01/06/17 31.5 0.43 0.48
GE 170106C00032000 C 01/06/17 32.0 0.23 0.28
GE 170106C00032500 C 01/06/17 32.5 0.11 0.20
GE 170106C00033000 C 01/06/17 33.0 0.05 0.11
GE 170106C00033500 C 01/06/17 33.5 0.01 0.14
GE 170106C00034000 C 01/06/17 34.0 0.00 0.20
GE 170106C00034500 C 01/06/17 34.5 0.00 0.09
GE 170106C00035000 C 01/06/17 35.0 0.00 0.11
GE 170106C00035500 C 01/06/17 35.5 0.00 0.17
GE 170106C00036000 C 01/06/17 36.0 0.00 0.20
GE 170106C00036500 C 01/06/17 36.5 0.00 0.48
GE 170106C00037000 C 01/06/17 37.0 0.00 0.33
GE 170106C00037500 C 01/06/17 37.5 0.00 0.49
GE 170106C00038000 C 01/06/17 38.0 0.00 0.49
GE 170106C00038500 C 01/06/17 38.5 0.00 0.49
GE 170106C00039000 C 01/06/17 39.0 0.00 0.49
GE 170106C00039500 C 01/06/17 39.5 0.00 0.50
GE 170106P00024000 P 01/06/17 24.0 0.00 0.49
GE 170106P00024500 P 01/06/17 24.5 0.00 0.50
GE 170106P00025000 P 01/06/17 25.0 0.00 0.32
GE 170106P00025500 P 01/06/17 25.5 0.00 0.49
GE 170106P00026000 P 01/06/17 26.0 0.00 0.19
GE 170106P00026500 P 01/06/17 26.5 0.00 0.18
GE 170106P00027000 P 01/06/17 27.0 0.00 0.13
GE 170106P00027500 P 01/06/17 27.5 0.00 0.19
GE 170106P00028000 P 01/06/17 28.0 0.01 0.18
GE 170106P00028500 P 01/06/17 28.5 0.04 0.19
GE 170106P00029000 P 01/06/17 29.0 0.07 0.14
GE 170106P00029500 P 01/06/17 29.5 0.10 0.15
GE 170106P00030000 P 01/06/17 30.0 0.15 0.20
GE 170106P00030500 P 01/06/17 30.5 0.25 0.31
GE 170106P00031000 P 01/06/17 31.0 0.38 0.47
GE 170106P00031500 P 01/06/17 31.5 0.60 0.70
GE 170106P00032000 P 01/06/17 32.0 0.93 1.08
GE 170106P00032500 P 01/06/17 32.5 1.27 1.42
GE 170106P00033000 P 01/06/17 33.0 1.71 2.00
GE 170106P00033500 P 01/06/17 33.5 0.37 4.00
GE 170106P00034000 P 01/06/17 34.0 0.84 4.45
GE 170106P00034500 P 01/06/17 34.5 1.32 4.95
GE 170106P00035000 P 01/06/17 35.0 1.83 5.40
GE 170106P00035500 P 01/06/17 35.5 2.32 5.95
GE 170106P00036000 P 01/06/17 36.0 2.81 6.45
GE 170106P00036500 P 01/06/17 36.5 2.98 6.95
GE 170106P00037000 P 01/06/17 37.0 3.80 7.45
GE 170106P00037500 P 01/06/17 37.5 4.35 8.00
GE 170106P00038000 P 01/06/17 38.0 4.85 8.40
GE 170106P00038500 P 01/06/17 38.5 4.95 9.00
GE 170106P00039000 P 01/06/17 39.0 5.85 9.40
GE 170106P00039500 P 01/06/17 39.5 6.35 9.85
GE 170113C00024000 C 01/13/17 24.0 5.90 9.40
GE 170113C00024500 C 01/13/17 24.5 5.25 8.85
GE 170113C00025000 C 01/13/17 25.0 4.90 8.35
GE 170113C00025500 C 01/13/17 25.5 4.25 7.90
GE 170113C00026000 C 01/13/17 26.0 3.85 7.40
GE 170113C00026500 C 01/13/17 26.5 3.35 6.90
GE 170113C00027000 C 01/13/17 27.0 2.83 6.40
GE 170113C00027500 C 01/13/17 27.5 2.32 5.90
GE 170113C00028000 C 01/13/17 28.0 1.84 5.35
GE 170113C00028500 C 01/13/17 28.5 1.32 4.95
GE 170113C00029000 C 01/13/17 29.0 0.83 4.45
GE 170113C00029500 C 01/13/17 29.5 0.37 3.95
GE 170113C00030000 C 01/13/17 30.0 1.51 1.65
GE 170113C00030500 C 01/13/17 30.5 1.08 1.21
GE 170113C00031000 C 01/13/17 31.0 0.75 0.84
GE 170113C00031500 C 01/13/17 31.5 0.49 0.55
GE 170113C00032000 C 01/13/17 32.0 0.27 0.34
GE 170113C00032500 C 01/13/17 32.5 0.16 0.21
GE 170113C00033000 C 01/13/17 33.0 0.08 0.19
GE 170113C00033500 C 01/13/17 33.5 0.04 0.17
GE 170113C00034000 C 01/13/17 34.0 0.01 0.17
GE 170113C00034500 C 01/13/17 34.5 0.00 0.18
GE 170113C00035000 C 01/13/17 35.0 0.00 0.12
GE 170113C00035500 C 01/13/17 35.5 0.00 0.18
GE 170113C00036000 C 01/13/17 36.0 0.00 0.19
GE 170113C00036500 C 01/13/17 36.5 0.00 0.18
GE 170113C00037000 C 01/13/17 37.0 0.00 0.33
GE 170113C00037500 C 01/13/17 37.5 0.00 0.47
GE 170113C00038000 C 01/13/17 38.0 0.00 0.48
GE 170113C00038500 C 01/13/17 38.5 0.00 0.48
GE 170113C00039000 C 01/13/17 39.0 0.00 0.49
GE 170113C00039500 C 01/13/17 39.5 0.00 0.49
GE 170113P00024000 P 01/13/17 24.0 0.00 0.49
GE 170113P00024500 P 01/13/17 24.5 0.00 0.48
GE 170113P00025000 P 01/13/17 25.0 0.00 0.06
GE 170113P00025500 P 01/13/17 25.5 0.00 0.19
GE 170113P00026000 P 01/13/17 26.0 0.00 0.19
GE 170113P00026500 P 01/13/17 26.5 0.00 0.19
GE 170113P00027000 P 01/13/17 27.0 0.00 0.13
GE 170113P00027500 P 01/13/17 27.5 0.02 0.19
GE 170113P00028000 P 01/13/17 28.0 0.03 0.18
GE 170113P00028500 P 01/13/17 28.5 0.05 0.18
GE 170113P00029000 P 01/13/17 29.0 0.08 0.17
GE 170113P00029500 P 01/13/17 29.5 0.12 0.20
GE 170113P00030000 P 01/13/17 30.0 0.20 0.28
GE 170113P00030500 P 01/13/17 30.5 0.30 0.36
GE 170113P00031000 P 01/13/17 31.0 0.45 0.53
GE 170113P00031500 P 01/13/17 31.5 0.68 0.76
GE 170113P00032000 P 01/13/17 32.0 0.96 1.09
GE 170113P00032500 P 01/13/17 32.5 1.31 1.46
GE 170113P00033000 P 01/13/17 33.0 1.73 1.88
GE 170113P00033500 P 01/13/17 33.5 0.38 3.95
GE 170113P00034000 P 01/13/17 34.0 0.84 4.45
GE 170113P00034500 P 01/13/17 34.5 1.33 4.90
GE 170113P00035000 P 01/13/17 35.0 1.82 5.45
GE 170113P00035500 P 01/13/17 35.5 2.32 5.95
GE 170113P00036000 P 01/13/17 36.0 2.81 6.45
GE 170113P00036500 P 01/13/17 36.5 3.30 6.95
GE 170113P00037000 P 01/13/17 37.0 3.80 7.45
GE 170113P00037500 P 01/13/17 37.5 4.35 8.05
GE 170113P00038000 P 01/13/17 38.0 4.80 8.45
GE 170113P00038500 P 01/13/17 38.5 5.40 9.00
GE 170113P00039000 P 01/13/17 39.0 5.90 9.50
GE 170113P00039500 P 01/13/17 39.5 6.30 9.90
GE 170120C00013000 C 01/20/17 13.0 16.60 18.85
GE 170120C00015000 C 01/20/17 15.0 14.50 18.70
GE 170120C00016000 C 01/20/17 16.0 13.55 17.55
GE 170120C00017000 C 01/20/17 17.0 12.45 16.55
GE 170120C00018000 C 01/20/17 18.0 13.30 15.55
GE 170120C00019000 C 01/20/17 19.0 12.30 14.75
GE 170120C00020000 C 01/20/17 20.0 11.40 11.75
GE 170120C00021000 C 01/20/17 21.0 8.45 12.55
GE 170120C00022000 C 01/20/17 22.0 7.50 11.50
GE 170120C00023000 C 01/20/17 23.0 8.40 8.60
GE 170120C00024000 C 01/20/17 24.0 5.45 9.55
GE 170120C00025000 C 01/20/17 25.0 6.45 6.55
GE 170120C00026000 C 01/20/17 26.0 5.35 5.75
GE 170120C00027000 C 01/20/17 27.0 4.45 4.60
GE 170120C00028000 C 01/20/17 28.0 3.40 3.65
GE 170120C00029000 C 01/20/17 29.0 2.49 2.62
GE 170120C00030000 C 01/20/17 30.0 1.58 1.67
GE 170120C00031000 C 01/20/17 31.0 0.88 0.94
GE 170120C00032000 C 01/20/17 32.0 0.41 0.45
GE 170120C00033000 C 01/20/17 33.0 0.15 0.17
GE 170120C00034000 C 01/20/17 34.0 0.05 0.09
GE 170120C00035000 C 01/20/17 35.0 0.02 0.03
GE 170120C00036000 C 01/20/17 36.0 0.00 0.03
GE 170120C00037000 C 01/20/17 37.0 0.00 0.01
GE 170120C00038000 C 01/20/17 38.0 0.00 0.02
GE 170120C00039000 C 01/20/17 39.0 0.00 0.02
GE 170120C00040000 C 01/20/17 40.0 0.00 0.01
GE 170120C00042000 C 01/20/17 42.0 0.00 0.02
GE 170120P00013000 P 01/20/17 13.0 0.00 0.02
GE 170120P00015000 P 01/20/17 15.0 0.00 0.02
GE 170120P00016000 P 01/20/17 16.0 0.00 0.02
GE 170120P00017000 P 01/20/17 17.0 0.00 0.02
GE 170120P00018000 P 01/20/17 18.0 0.00 0.02
GE 170120P00019000 P 01/20/17 19.0 0.00 0.02
GE 170120P00020000 P 01/20/17 20.0 0.00 0.02
GE 170120P00021000 P 01/20/17 21.0 0.00 0.02
GE 170120P00022000 P 01/20/17 22.0 0.00 0.02
GE 170120P00023000 P 01/20/17 23.0 0.01 0.03
GE 170120P00024000 P 01/20/17 24.0 0.00 0.04
GE 170120P00025000 P 01/20/17 25.0 0.01 0.03
GE 170120P00026000 P 01/20/17 26.0 0.03 0.05
GE 170120P00027000 P 01/20/17 27.0 0.05 0.07
GE 170120P00028000 P 01/20/17 28.0 0.07 0.12
GE 170120P00029000 P 01/20/17 29.0 0.14 0.19
GE 170120P00030000 P 01/20/17 30.0 0.30 0.35
GE 170120P00031000 P 01/20/17 31.0 0.61 0.65
GE 170120P00032000 P 01/20/17 32.0 1.08 1.18
GE 170120P00033000 P 01/20/17 33.0 1.80 1.94
GE 170120P00034000 P 01/20/17 34.0 0.55 4.90
GE 170120P00035000 P 01/20/17 35.0 3.50 3.95
GE 170120P00036000 P 01/20/17 36.0 2.48 6.90
GE 170120P00037000 P 01/20/17 37.0 3.50 7.70
GE 170120P00038000 P 01/20/17 38.0 4.45 8.70
GE 170120P00039000 P 01/20/17 39.0 5.45 9.95
GE 170120P00040000 P 01/20/17 40.0 6.45 10.70
GE 170120P00042000 P 01/20/17 42.0 8.50 12.70
GE 170127C00024500 C 01/27/17 24.5 5.00 9.25
GE 170127C00025000 C 01/27/17 25.0 4.55 8.70
GE 170127C00025500 C 01/27/17 25.5 4.00 8.25
GE 170127C00026000 C 01/27/17 26.0 3.50 7.75
GE 170127C00026500 C 01/27/17 26.5 2.98 7.25
GE 170127C00027000 C 01/27/17 27.0 2.48 6.75
GE 170127C00027500 C 01/27/17 27.5 1.98 6.25
GE 170127C00028000 C 01/27/17 28.0 1.69 5.75
GE 170127C00028500 C 01/27/17 28.5 1.21 5.25
GE 170127C00029000 C 01/27/17 29.0 0.52 4.30
GE 170127C00029500 C 01/27/17 29.5 0.36 3.90
GE 170127C00030000 C 01/27/17 30.0 1.62 1.75
GE 170127C00030500 C 01/27/17 30.5 1.25 1.37
GE 170127C00031000 C 01/27/17 31.0 0.93 1.03
GE 170127C00031500 C 01/27/17 31.5 0.65 0.74
GE 170127C00032000 C 01/27/17 32.0 0.43 0.52
GE 170127C00032500 C 01/27/17 32.5 0.27 0.36
GE 170127C00033000 C 01/27/17 33.0 0.18 0.24
GE 170127C00033500 C 01/27/17 33.5 0.10 0.18
GE 170127C00034000 C 01/27/17 34.0 0.05 0.12
GE 170127C00034500 C 01/27/17 34.5 0.02 0.08
GE 170127C00035000 C 01/27/17 35.0 0.01 0.05
GE 170127C00035500 C 01/27/17 35.5 0.00 0.04
GE 170127C00036000 C 01/27/17 36.0 0.00 0.03
GE 170127C00036500 C 01/27/17 36.5 0.00 0.03
GE 170127C00037000 C 01/27/17 37.0 0.00 0.03
GE 170127C00037500 C 01/27/17 37.5 0.00 0.03
GE 170127C00038000 C 01/27/17 38.0 0.00 0.02
GE 170127C00038500 C 01/27/17 38.5 0.00 0.02
GE 170127C00039000 C 01/27/17 39.0 0.00 0.02
GE 170127C00039500 C 01/27/17 39.5 0.00 0.02
GE 170127P00024500 P 01/27/17 24.5 0.00 0.06
GE 170127P00025000 P 01/27/17 25.0 0.00 0.06
GE 170127P00025500 P 01/27/17 25.5 0.01 0.09
GE 170127P00026000 P 01/27/17 26.0 0.02 0.09
GE 170127P00026500 P 01/27/17 26.5 0.03 0.11
GE 170127P00027000 P 01/27/17 27.0 0.04 0.12
GE 170127P00027500 P 01/27/17 27.5 0.06 0.13
GE 170127P00028000 P 01/27/17 28.0 0.08 0.17
GE 170127P00028500 P 01/27/17 28.5 0.12 0.20
GE 170127P00029000 P 01/27/17 29.0 0.17 0.23
GE 170127P00029500 P 01/27/17 29.5 0.24 0.30
GE 170127P00030000 P 01/27/17 30.0 0.32 0.40
GE 170127P00030500 P 01/27/17 30.5 0.45 0.53
GE 170127P00031000 P 01/27/17 31.0 0.62 0.71
GE 170127P00031500 P 01/27/17 31.5 0.81 0.94
GE 170127P00032000 P 01/27/17 32.0 1.12 1.24
GE 170127P00032500 P 01/27/17 32.5 1.45 1.59
GE 170127P00033000 P 01/27/17 33.0 1.83 1.97
GE 170127P00033500 P 01/27/17 33.5 2.25 4.10
GE 170127P00034000 P 01/27/17 34.0 0.57 4.80
GE 170127P00034500 P 01/27/17 34.5 1.03 5.30
GE 170127P00035000 P 01/27/17 35.0 1.52 5.75
GE 170127P00035500 P 01/27/17 35.5 2.00 6.25
GE 170127P00036000 P 01/27/17 36.0 2.49 6.70
GE 170127P00036500 P 01/27/17 36.5 3.20 7.25
GE 170127P00037000 P 01/27/17 37.0 3.65 7.75
GE 170127P00037500 P 01/27/17 37.5 4.15 8.25
GE 170127P00038000 P 01/27/17 38.0 4.65 8.75
GE 170127P00038500 P 01/27/17 38.5 5.00 9.25
GE 170127P00039000 P 01/27/17 39.0 5.70 9.75
GE 170127P00039500 P 01/27/17 39.5 6.15 10.25
GE 170217C00016000 C 02/17/17 16.0 13.50 17.70
GE 170217C00017000 C 02/17/17 17.0 12.50 16.70
GE 170217C00018000 C 02/17/17 18.0 11.50 15.70
GE 170217C00019000 C 02/17/17 19.0 10.50 14.70
GE 170217C00020000 C 02/17/17 20.0 9.50 13.70
GE 170217C00021000 C 02/17/17 21.0 8.45 12.75
GE 170217C00022000 C 02/17/17 22.0 7.55 11.70
GE 170217C00023000 C 02/17/17 23.0 6.50 10.75
GE 170217C00024000 C 02/17/17 24.0 7.10 9.70
GE 170217C00025000 C 02/17/17 25.0 4.50 8.75
GE 170217C00026000 C 02/17/17 26.0 3.60 7.65
GE 170217C00027000 C 02/17/17 27.0 4.35 4.90
GE 170217C00028000 C 02/17/17 28.0 3.40 3.75
GE 170217C00029000 C 02/17/17 29.0 2.58 2.69
GE 170217C00030000 C 02/17/17 30.0 1.75 1.87
GE 170217C00031000 C 02/17/17 31.0 1.07 1.18
GE 170217C00032000 C 02/17/17 32.0 0.59 0.67
GE 170217C00033000 C 02/17/17 33.0 0.27 0.34
GE 170217C00034000 C 02/17/17 34.0 0.12 0.20
GE 170217C00035000 C 02/17/17 35.0 0.04 0.16
GE 170217C00036000 C 02/17/17 36.0 0.00 0.17
GE 170217C00037000 C 02/17/17 37.0 0.00 0.16
GE 170217C00038000 C 02/17/17 38.0 0.00 0.13
GE 170217C00039000 C 02/17/17 39.0 0.00 0.21
GE 170217P00016000 P 02/17/17 16.0 0.00 0.50
GE 170217P00017000 P 02/17/17 17.0 0.00 0.20
GE 170217P00018000 P 02/17/17 18.0 0.00 0.21
GE 170217P00019000 P 02/17/17 19.0 0.00 0.20
GE 170217P00020000 P 02/17/17 20.0 0.00 0.21
GE 170217P00021000 P 02/17/17 21.0 0.00 0.13
GE 170217P00022000 P 02/17/17 22.0 0.00 0.14
GE 170217P00023000 P 02/17/17 23.0 0.01 0.12
GE 170217P00024000 P 02/17/17 24.0 0.01 0.15
GE 170217P00025000 P 02/17/17 25.0 0.04 0.19
GE 170217P00026000 P 02/17/17 26.0 0.05 0.20
GE 170217P00027000 P 02/17/17 27.0 0.09 0.19
GE 170217P00028000 P 02/17/17 28.0 0.16 0.21
GE 170217P00029000 P 02/17/17 29.0 0.28 0.35
GE 170217P00030000 P 02/17/17 30.0 0.48 0.54
GE 170217P00031000 P 02/17/17 31.0 0.78 0.89
GE 170217P00032000 P 02/17/17 32.0 1.28 1.44
GE 170217P00033000 P 02/17/17 33.0 1.96 2.14
GE 170217P00034000 P 02/17/17 34.0 2.81 2.95
GE 170217P00035000 P 02/17/17 35.0 1.62 5.60
GE 170217P00036000 P 02/17/17 36.0 2.60 6.60
GE 170217P00037000 P 02/17/17 37.0 3.60 7.80
GE 170217P00038000 P 02/17/17 38.0 4.60 8.70
GE 170217P00039000 P 02/17/17 39.0 5.60 9.65
GE 170317C00015000 C 03/17/17 15.0 14.45 18.75
GE 170317C00016000 C 03/17/17 16.0 13.50 17.75
GE 170317C00017000 C 03/17/17 17.0 12.45 16.75
GE 170317C00018000 C 03/17/17 18.0 11.55 15.75
GE 170317C00019000 C 03/17/17 19.0 10.50 14.65
GE 170317C00020000 C 03/17/17 20.0 9.50 13.60
GE 170317C00021000 C 03/17/17 21.0 8.55 12.75
GE 170317C00022000 C 03/17/17 22.0 7.50 11.75
GE 170317C00023000 C 03/17/17 23.0 6.45 10.75
GE 170317C00024000 C 03/17/17 24.0 5.60 9.65
GE 170317C00025000 C 03/17/17 25.0 6.35 6.95
GE 170317C00026000 C 03/17/17 26.0 5.35 5.80
GE 170317C00027000 C 03/17/17 27.0 4.40 4.75
GE 170317C00028000 C 03/17/17 28.0 3.40 3.75
GE 170317C00029000 C 03/17/17 29.0 2.63 2.74
GE 170317C00030000 C 03/17/17 30.0 1.84 1.92
GE 170317C00031000 C 03/17/17 31.0 1.18 1.26
GE 170317C00032000 C 03/17/17 32.0 0.70 0.77
GE 170317C00033000 C 03/17/17 33.0 0.37 0.42
GE 170317C00034000 C 03/17/17 34.0 0.18 0.22
GE 170317C00035000 C 03/17/17 35.0 0.07 0.14
GE 170317C00036000 C 03/17/17 36.0 0.02 0.07
GE 170317C00037000 C 03/17/17 37.0 0.00 0.04
GE 170317C00038000 C 03/17/17 38.0 0.00 0.03
GE 170317C00039000 C 03/17/17 39.0 0.00 0.03
GE 170317C00040000 C 03/17/17 40.0 0.00 0.02
GE 170317C00041000 C 03/17/17 41.0 0.00 0.02
GE 170317C00042000 C 03/17/17 42.0 0.00 0.02
GE 170317P00015000 P 03/17/17 15.0 0.00 0.02
GE 170317P00016000 P 03/17/17 16.0 0.00 0.02
GE 170317P00017000 P 03/17/17 17.0 0.00 0.02
GE 170317P00018000 P 03/17/17 18.0 0.00 0.03
GE 170317P00019000 P 03/17/17 19.0 0.00 0.04
GE 170317P00020000 P 03/17/17 20.0 0.00 0.05
GE 170317P00021000 P 03/17/17 21.0 0.02 0.06
GE 170317P00022000 P 03/17/17 22.0 0.02 0.09
GE 170317P00023000 P 03/17/17 23.0 0.04 0.11
GE 170317P00024000 P 03/17/17 24.0 0.06 0.14
GE 170317P00025000 P 03/17/17 25.0 0.09 0.18
GE 170317P00026000 P 03/17/17 26.0 0.12 0.20
GE 170317P00027000 P 03/17/17 27.0 0.19 0.24
GE 170317P00028000 P 03/17/17 28.0 0.29 0.32
GE 170317P00029000 P 03/17/17 29.0 0.45 0.50
GE 170317P00030000 P 03/17/17 30.0 0.68 0.76
GE 170317P00031000 P 03/17/17 31.0 1.06 1.13
GE 170317P00032000 P 03/17/17 32.0 1.57 1.67
GE 170317P00033000 P 03/17/17 33.0 2.23 2.36
GE 170317P00034000 P 03/17/17 34.0 3.00 3.20
GE 170317P00035000 P 03/17/17 35.0 3.80 4.25
GE 170317P00036000 P 03/17/17 36.0 4.25 6.95
GE 170317P00037000 P 03/17/17 37.0 3.75 7.90
GE 170317P00038000 P 03/17/17 38.0 6.60 7.15
GE 170317P00039000 P 03/17/17 39.0 5.75 9.95
GE 170317P00040000 P 03/17/17 40.0 6.70 10.65
GE 170317P00041000 P 03/17/17 41.0 7.65 11.90
GE 170317P00042000 P 03/17/17 42.0 8.65 12.90
GE 170616C00015000 C 06/16/17 15.0 14.45 18.75
GE 170616C00016000 C 06/16/17 16.0 13.50 17.75
GE 170616C00017000 C 06/16/17 17.0 12.50 16.75
GE 170616C00018000 C 06/16/17 18.0 11.50 15.75
GE 170616C00019000 C 06/16/17 19.0 10.50 14.75
GE 170616C00020000 C 06/16/17 20.0 9.45 13.75
GE 170616C00021000 C 06/16/17 21.0 8.65 12.60
GE 170616C00022000 C 06/16/17 22.0 7.50 11.75
GE 170616C00023000 C 06/16/17 23.0 6.50 10.75
GE 170616C00024000 C 06/16/17 24.0 5.50 9.75
GE 170616C00025000 C 06/16/17 25.0 6.35 6.80
GE 170616C00026000 C 06/16/17 26.0 5.40 6.00
GE 170616C00027000 C 06/16/17 27.0 4.60 4.75
GE 170616C00028000 C 06/16/17 28.0 3.75 3.90
GE 170616C00029000 C 06/16/17 29.0 2.97 3.10
GE 170616C00030000 C 06/16/17 30.0 2.20 2.40
GE 170616C00031000 C 06/16/17 31.0 1.68 1.75
GE 170616C00032000 C 06/16/17 32.0 1.17 1.25
GE 170616C00033000 C 06/16/17 33.0 0.78 0.86
GE 170616C00034000 C 06/16/17 34.0 0.49 0.56
GE 170616C00035000 C 06/16/17 35.0 0.31 0.37
GE 170616C00036000 C 06/16/17 36.0 0.16 0.24
GE 170616C00037000 C 06/16/17 37.0 0.09 0.15
GE 170616C00038000 C 06/16/17 38.0 0.03 0.11
GE 170616C00039000 C 06/16/17 39.0 0.02 0.07
GE 170616C00040000 C 06/16/17 40.0 0.01 0.05
GE 170616C00041000 C 06/16/17 41.0 0.00 0.04
GE 170616C00042000 C 06/16/17 42.0 0.00 0.03
GE 170616C00043000 C 06/16/17 43.0 0.00 0.03
GE 170616C00044000 C 06/16/17 44.0 0.00 0.03
GE 170616C00045000 C 06/16/17 45.0 0.00 0.03
GE 170616P00015000 P 06/16/17 15.0 0.00 0.04
GE 170616P00016000 P 06/16/17 16.0 0.01 0.06
GE 170616P00017000 P 06/16/17 17.0 0.03 0.07
GE 170616P00018000 P 06/16/17 18.0 0.05 0.09
GE 170616P00019000 P 06/16/17 19.0 0.05 0.14
GE 170616P00020000 P 06/16/17 20.0 0.07 0.18
GE 170616P00021000 P 06/16/17 21.0 0.10 0.19
GE 170616P00022000 P 06/16/17 22.0 0.13 0.18
GE 170616P00023000 P 06/16/17 23.0 0.16 0.22
GE 170616P00024000 P 06/16/17 24.0 0.21 0.25
GE 170616P00025000 P 06/16/17 25.0 0.28 0.34
GE 170616P00026000 P 06/16/17 26.0 0.36 0.43
GE 170616P00027000 P 06/16/17 27.0 0.49 0.55
GE 170616P00028000 P 06/16/17 28.0 0.66 0.72
GE 170616P00029000 P 06/16/17 29.0 0.88 0.95
GE 170616P00030000 P 06/16/17 30.0 1.19 1.25
GE 170616P00031000 P 06/16/17 31.0 1.58 1.65
GE 170616P00032000 P 06/16/17 32.0 2.06 2.21
GE 170616P00033000 P 06/16/17 33.0 2.67 2.84
GE 170616P00034000 P 06/16/17 34.0 3.35 3.60
GE 170616P00035000 P 06/16/17 35.0 4.15 4.35
GE 170616P00036000 P 06/16/17 36.0 5.00 6.60
GE 170616P00037000 P 06/16/17 37.0 3.80 8.10
GE 170616P00038000 P 06/16/17 38.0 4.80 8.65
GE 170616P00039000 P 06/16/17 39.0 5.80 9.70
GE 170616P00040000 P 06/16/17 40.0 6.75 10.65
GE 170616P00041000 P 06/16/17 41.0 7.70 11.70
GE 170616P00042000 P 06/16/17 42.0 8.75 12.95
GE 170616P00043000 P 06/16/17 43.0 9.70 13.70
GE 170616P00044000 P 06/16/17 44.0 10.70 14.65
GE 170616P00045000 P 06/16/17 45.0 11.70 15.90
GE 170915C00023000 C 09/15/17 23.0 6.55 10.70
GE 170915C00025000 C 09/15/17 25.0 4.60 8.85
GE 170915C00028000 C 09/15/17 28.0 3.95 4.10
GE 170915C00030000 C 09/15/17 30.0 2.58 2.69
GE 170915C00032000 C 09/15/17 32.0 1.47 1.59
GE 170915C00035000 C 09/15/17 35.0 0.54 0.64
GE 170915C00037000 C 09/15/17 37.0 0.22 0.31
GE 170915C00040000 C 09/15/17 40.0 0.06 0.13
GE 170915C00042000 C 09/15/17 42.0 0.02 0.07
GE 170915C00045000 C 09/15/17 45.0 0.01 0.04
GE 170915P00023000 P 09/15/17 23.0 0.29 0.38
GE 170915P00025000 P 09/15/17 25.0 0.47 0.56
GE 170915P00028000 P 09/15/17 28.0 1.00 1.10
GE 170915P00030000 P 09/15/17 30.0 1.64 1.72
GE 170915P00032000 P 09/15/17 32.0 2.53 2.73
GE 170915P00035000 P 09/15/17 35.0 4.50 4.80
GE 170915P00037000 P 09/15/17 37.0 6.20 6.65
GE 170915P00040000 P 09/15/17 40.0 6.85 10.70
GE 170915P00042000 P 09/15/17 42.0 8.80 12.70
GE 170915P00045000 P 09/15/17 45.0 11.85 15.60
GE 180119C00015000 C 01/19/18 15.0 16.15 17.60
GE 180119C00018000 C 01/19/18 18.0 13.20 14.55
GE 180119C00020000 C 01/19/18 20.0 11.35 11.85
GE 180119C00023000 C 01/19/18 23.0 6.65 8.70
GE 180119C00025000 C 01/19/18 25.0 6.60 6.75
GE 180119C00028000 C 01/19/18 28.0 4.20 4.45
GE 180119C00030000 C 01/19/18 30.0 2.92 3.05
GE 180119C00032000 C 01/19/18 32.0 1.92 1.99
GE 180119C00035000 C 01/19/18 35.0 0.89 0.95
GE 180119C00037000 C 01/19/18 37.0 0.50 0.58
GE 180119C00040000 C 01/19/18 40.0 0.21 0.26
GE 180119C00042000 C 01/19/18 42.0 0.11 0.18
GE 180119C00045000 C 01/19/18 45.0 0.03 0.09
GE 180119P00015000 P 01/19/18 15.0 0.12 0.20
GE 180119P00018000 P 01/19/18 18.0 0.22 0.30
GE 180119P00020000 P 01/19/18 20.0 0.31 0.40
GE 180119P00023000 P 01/19/18 23.0 0.55 0.64
GE 180119P00025000 P 01/19/18 25.0 0.87 0.92
GE 180119P00028000 P 01/19/18 28.0 1.54 1.60
GE 180119P00030000 P 01/19/18 30.0 2.27 2.35
GE 180119P00032000 P 01/19/18 32.0 3.15 3.35
GE 180119P00035000 P 01/19/18 35.0 5.10 5.35
GE 180119P00037000 P 01/19/18 37.0 6.70 6.95
GE 180119P00040000 P 01/19/18 40.0 7.20 10.70
GE 180119P00042000 P 01/19/18 42.0 10.10 13.20
GE 180119P00045000 P 01/19/18 45.0 12.00 16.35
GE 190118C00015000 C 01/18/19 15.0 14.35 18.90
GE 190118C00018000 C 01/18/19 18.0 13.30 15.15
GE 190118C00020000 C 01/18/19 20.0 10.10 13.95
GE 190118C00023000 C 01/18/19 23.0 8.60 8.95
GE 190118C00025000 C 01/18/19 25.0 6.95 7.25
GE 190118C00028000 C 01/18/19 28.0 4.85 5.10
GE 190118C00030000 C 01/18/19 30.0 3.70 3.90
GE 190118C00032000 C 01/18/19 32.0 2.77 2.91
GE 190118C00035000 C 01/18/19 35.0 1.70 1.83
GE 190118C00037000 C 01/18/19 37.0 1.18 1.29
GE 190118C00040000 C 01/18/19 40.0 0.66 0.76
GE 190118C00042000 C 01/18/19 42.0 0.44 0.61
GE 190118C00045000 C 01/18/19 45.0 0.28 0.38
GE 190118P00015000 P 01/18/19 15.0 0.26 0.50
GE 190118P00018000 P 01/18/19 18.0 0.53 0.71
GE 190118P00020000 P 01/18/19 20.0 0.74 0.94
GE 190118P00023000 P 01/18/19 23.0 1.22 1.33
GE 190118P00025000 P 01/18/19 25.0 1.67 1.79
GE 190118P00028000 P 01/18/19 28.0 2.58 2.65
GE 190118P00030000 P 01/18/19 30.0 3.40 3.55
GE 190118P00032000 P 01/18/19 32.0 4.40 4.65
GE 190118P00035000 P 01/18/19 35.0 6.20 6.60
GE 190118P00037000 P 01/18/19 37.0 7.65 8.05
GE 190118P00040000 P 01/18/19 40.0 10.10 10.65
GE 190118P00042000 P 01/18/19 42.0 11.80 12.20
GE 190118P00045000 P 01/18/19 45.0 12.60 16.20

OPRA data is delayed 15 minutes.