Hi all,
I'm playing around with Python 3.0 and trying to combine my (albeit limited) interest with programming with (a somewhat better understanding of) finance.
I've been developing a VERY limited text-based interface for managing stocks--each stock is an object and has characteristics such as symbol, purchase price, purchase date, etc.
I'd like to parse publicly-available data about stock options such as that available here:
http://finance.yahoo.com/q/op?s=GE&m=2010-07
The most important data for me is the information in the "Strike" column and the "bid" column (if necessary, I'll be happy to explain what those are for anyone who might be interested...)
I understand that I can load such data into "doc" using the following commands (again Python 3.0):
from urllib.request import urlopen
doc=urlopen("http://finance.yahoo.com/q/op?s=GE&m=2010-09").read()
The relevant data is in the HTML table information below, but from there, I'm not really sure how to proceed, especially with the seemingly random data in the yahooURL, etc:
Any suggestions as to where to start would be helpful. Thanks in advance.
I'm playing around with Python 3.0 and trying to combine my (albeit limited) interest with programming with (a somewhat better understanding of) finance.
I've been developing a VERY limited text-based interface for managing stocks--each stock is an object and has characteristics such as symbol, purchase price, purchase date, etc.
I'd like to parse publicly-available data about stock options such as that available here:
http://finance.yahoo.com/q/op?s=GE&m=2010-07
The most important data for me is the information in the "Strike" column and the "bid" column (if necessary, I'll be happy to explain what those are for anyone who might be interested...)
I understand that I can load such data into "doc" using the following commands (again Python 3.0):
from urllib.request import urlopen
doc=urlopen("http://finance.yahoo.com/q/op?s=GE&m=2010-09").read()
The relevant data is in the HTML table information below, but from there, I'm not really sure how to proceed, especially with the seemingly random data in the yahooURL, etc:
Any suggestions as to where to start would be helpful. Thanks in advance.
Code:
</script><noscript><img width=1 height=1 alt="" src="http://us.bc.yahoo.com/b?P=OGQsoUwNclJ6IBLpS.tpRQF6SriC.kwippYABnfF&T=1unvu9rrl%2fX%3d1277339286%2fE%3d28951412%2fR%3dfin%2fK%3d5%2fV%3d2.1%2fW%3dH%2fY%3dYAHOO%2fF%3d230570783%2fH%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%2fQ%3d-1%2fS%3d1%2fJ%3dA7720D4C&U=13e8iei8f%2fN%3dCsfNEmKImhU-%2fC%3d757952.14000843.14078133.5665147%2fD%3dFB2%2fB%3d6107911%2fV%3d1"></noscript></span></td></tr></table><br><table width="580" id="yfncsumtab" cellpadding="0" cellspacing="0" border="0"><tr><td colspan="3"><table border="0" cellpadding="0" cellspacing="0" width="100%"><form action="/q/op" accept-charset="utf-8"><tr><td><big><b>Options</b></big></td><td align="right"><small>Get <b>Options</b> for: <input name="s" id="pageTicker" size="5" /></small><input value="GO" type="submit"></td></tr><tr><td height="1"></td></tr></form></table><table cellpadding="0" cellspacing="0" border="0" width="100%"><tr><td height="1" bgcolor="dcdcdc" nowrap><spacer type="block" width="1" height="1"></spacer></td></tr><tr><td height="10"></td></tr></table></td></tr><tr valign="top"><td>View By Expiration: <b>Jul 10</b> | <a href="/q/op?s=GE&m=2010-08">Aug 10</a> | <a href="/q/op?s=GE&m=2010-09">Sep 10</a> | <a href="/q/op?s=GE&m=2010-12">Dec 10</a> | <a href="/q/op?s=GE&m=2011-01">Jan 11</a> | <a href="/q/op?s=GE&m=2012-01">Jan 12</a><table cellpadding="0" cellspacing="0" border="0"><tr><td height="2"></td></tr></table><table width="100%" cellpadding="2" cellspacing="0" border="0"><tr class="yfnc_modtitle1" valign="top"><td><small><b><strong class="yfi-module-title">Call Options</strong></b></small></td><td align="right">Expire at close Friday, July 16, 2010</td></tr></table><table border="0" cellpadding="0" cellspacing="0" height="2"><tr><td height="2"></td></tr></table><table class="yfnc_datamodoutline1" width="100%" cellpadding="0" cellspacing="0" border="0"><tr valign="top"><td><table border="0" cellpadding="3" cellspacing="1" width="100%"><tr><td class="yfnc_tablehead1" width="12%" align="center">Strike</td><td class="yfnc_tablehead1" width="12%" align="center">Symbol</td><td class="yfnc_tablehead1" width="12%" align="center">Last</td><td class="yfnc_tablehead1" width="12%" align="center">Chg</td><td class="yfnc_tablehead1" width="12%" align="center">Bid</td><td class="yfnc_tablehead1" width="12%" align="center">Ask</td><td class="yfnc_tablehead1" width="12%" align="center">Vol</td><td class="yfnc_tablehead1" width="12%" align="center">Open Int</td></tr><tr><td class="yfnc_h" nowrap><b><a href="/q/op?s=GE&k=11.000000">11.00</a></b></td><td class="yfnc_h"><a href="/q?s=GE100717C00011000">GE100717C00011000</a></td><td class="yfnc_h" align="right"><b><span id="yfs_l10_ge100717c00011000">4.90</span></b></td><td class="yfnc_h" align="right"><span id="yfs_c10_ge100717c00011000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right"><span id="yfs_b00_ge100717c00011000">4.60</span></td><td class="yfnc_h" align="right"><span id="yfs_a00_ge100717c00011000">4.70</span></td><td class="yfnc_h" align="right"><span id="yfs_v00_ge100717c00011000">2</span></td><td class="yfnc_h" align="right">4</td></tr><tr><td class="yfnc_h" nowrap><b><a href="/q/op?s=GE&k=12.000000">12.00</a></b></td><td class="yfnc_h"><a href="/q?s=GE100717C00012000">GE100717C00012000</a></td><td class="yfnc_h" align="right"><b><span id="yfs_l10_ge100717c00012000">3.90</span></b></td><td class="yfnc_h" align="right"><span id="yfs_c10_ge100717c00012000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right"><span id="yfs_b00_ge100717c00012000">3.65</span></td><td class="yfnc_h" align="right"><span id="yfs_a00_ge100717c00012000">3.70</span></td><td class="yfnc_h" align="right"><span id="yfs_v00_ge100717c00012000">33</span></td><td class="yfnc_h" align="right">38</td></tr><tr><td class="yfnc_h" nowrap><b><a href="/q/op?s=GE&k=13.000000">13.00</a></b></td><td class="yfnc_h"><a href="/q?s=GE100717C00013000">GE100717C00013000</a></td><td class="yfnc_h" align="right"><b><span id="yfs_l10_ge100717c00013000">2.89</span></b></td><td class="yfnc_h" align="right"><span id="yfs_c10_ge100717c00013000"><img width="10" height="14" border="0" src="http://l.yimg.com/a/i/us/fi/03rd/down_r.gif" alt="Down"> <b style="color:#cc0000;">0.09</b></span></td><td class="yfnc_h" align="right"><span id="yfs_b00_ge100717c00013000">2.69</span></td><td class="yfnc_h" align="right"><span id="yfs_a00_ge100717c00013000">2.71</span></td><td class="yfnc_h" align="right"><span id="yfs_v00_ge100717c00013000">75</span></td><td class="yfnc_h" align="right">172</td></tr><tr><td class="yfnc_h" nowrap><b><a href="/q/op?s=GE&k=14.000000">14.00</a></b></td><td class="yfnc_h"><a href="/q?s=GE100717C00014000">GE100717C00014000</a></td><td class="yfnc_h" align="right"><b><span id="yfs_l10_ge100717c00014000">1.94</span></b></td><td class="yfnc_h" align="right"><span id="yfs_c10_ge100717c00014000"><img width="10" height="14" border="0" src="http://l.yimg.com/a/i/us/fi/03rd/up_g.gif" alt="Up"> <b style="color:#008800;">0.04</b></span></td><td class="yfnc_h" align="right"><span id="yfs_b00_ge100717c00014000">1.76</span></td><td class="yfnc_h" align="right"><span id="yfs_a00_ge100717c00014000">1.78</span></td><td class="yfnc_h" align="right"><span id="yfs_v00_ge100717c00014000">281</span></td><td class="yfnc_h" align="right">4,433</td></tr><tr><td class="yfnc_h" nowrap><b><a href="/q/op?s=GE&k=15.000000">15.00</a></b></td><td class="yfnc_h"><a href="/q?s=GE100717C00015000">GE100717C00015000</a></td><td class="yfnc_h" align="right"><b><span id="yfs_l10_ge100717c00015000">0.97</span></b></td><td class="yfnc_h" align="right"><span id="yfs_c10_ge100717c00015000"><img width="10" height="14" border="0" src="http://l.yimg.com/a/i/us/fi/03rd/down_r.gif" alt="Down"> <b style="color:#cc0000;">0.11</b></span></td><td class="yfnc_h" align="right"><span id="yfs_b00_ge100717c00015000">0.95</span></td><td class="yfnc_h" align="right"><span id="yfs_a00_ge100717c00015000">0.96</span></td><td class="yfnc_h" align="right"><span id="yfs_v00_ge100717c00015000">647</span></td><td class="yfnc_h" align="right">11,100</td></tr><tr><td class="yfnc_tabledata1" nowrap><b><a href="/q/op?s=GE&k=16.000000">16.00</a></b></td><td class="yfnc_tabledata1"><a href="/q?s=GE100717C00016000">GE100717C00016000</a></td><td class="yfnc_tabledata1" align="right"><b><span id="yfs_l10_ge100717c00016000">0.38</span></b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_ge100717c00016000"><img width="10" height="14" border="0" src="http://l.yimg.com/a/i/us/fi/03rd/down_r.gif" alt="Down"> <b style="color:#cc0000;">0.06</b></span></td><td class="yfnc_tabledata1" align="right"><span id="yfs_b00_ge100717c00016000">0.37</span></td><td class="yfnc_tabledata1" align="right"><span id="yfs_a00_ge100717c00016000">0.38</span></td><td class="yfnc_tabledata1" align="right"><span id="yfs_v00_ge100717c00016000">3,790</span></td><td class="yfnc_tabledata1" align="right">39,521</td></tr><tr><td class="yfnc_tabledata1" nowrap><b><a href="/q/op?s=GE&k=17.000000">17.00</a></b></td><td class="yfnc_tabledata1"><a href="/q?s=GE100717C00017000">GE100717C00017000</a></td><td class="yfnc_tabledata1" align="right"><b><span id="yfs_l10_ge100717c00017000">0.10</span></b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_ge100717c00017000"><img width="10" height="14" border="0" src="http://l.yimg.com/a/i/us/fi/03rd/down_r.gif" alt="Down"> <b style="color:#cc0000;">0.03</b></span></td><td class="yfnc_tabledata1" align="right"><span id="yfs_b00_ge100717c00017000">0.10</span></td><td class="yfnc_tabledata1" align="right"><span id="yfs_a00_ge100717c00017000">0.12</span></td><td class="yfnc_tabledata1" align="right"><span id="yfs_v00_ge100717c00017000">667</span></td><td class="yfnc_tabledata1" align="right">89,305</td></tr><tr><td class="yfnc_tabledata1" nowrap><b><a href="/q/op?s=GE&k=18.000000">18.00</a></b></td><td class="yfnc_tabledata1"><a href="/q?s=GE100717C00018000">GE100717C00018000</a></td><td class="yfnc_tabledata1" align="right"><b><span id="yfs_l10_ge100717c00018000">0.03</span></b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_ge100717c00018000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right"><span id="yfs_b00_ge100717c00018000">0.03</span></td><td class="yfnc_tabledata1" align="right"><span id="yfs_a00_ge100717c00018000">0.04</span></td><td class="yfnc_tabledata1" align="right"><span id="yfs_v00_ge100717c00018000">321</span></td><td class="yfnc_tabledata1" align="right">26,921</td></tr><tr><td class="yfnc_tabledata1" nowrap><b><a href="/q/op?s=GE&k=19.000000">19.00</a></b></td><td class="yfnc_tabledata1"><a href="/q?s=GE100717C00019000">GE100717C00019000</a></td><td class="yfnc_tabledata1" align="right"><b><span id="yfs_l10_ge100717c00019000">0.02</span></b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_ge100717c00019000"><img width="10" height="14" border="0" src="http://l.yimg.com/a/i/us/fi/03rd/up_g.gif" alt="Up"> <b style="color:#008800;">0.01</b></span></td><td class="yfnc_tabledata1" align="right"><span id="yfs_b00_ge100717c00019000">0.01</span></td><td class="yfnc_tabledata1" align="right"><span id="yfs_a00_ge100717c00019000">0.02</span></td><td class="yfnc_tabledata1" align="right"><span id="yfs_v00_ge100717c00019000">20</span></td><td class="yfnc_tabledata1" align="right">5,723</td></tr><tr><td class="yfnc_tabledata1" nowrap><b><a href="/q/op?s=GE&k=20.000000">20.00</a></b></td><td class="yfnc_tabledata1"><a href="/q?s=GE100717C00020000">GE100717C00020000</a></td><td class="yfnc_tabledata1" align="right"><b><span id="yfs_l10_ge100717c00020000">0.01</span></b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_ge100717c00020000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right"><span id="yfs_a00_ge100717c00020000">0.01</span></td><td class="yfnc_tabledata1" align="right"><span id="yfs_v00_ge100717c00020000">1,010</span></td><td class="yfnc_tabledata1" align="right">1,562</td></tr><tr><td class="yfnc_tabledata1" nowrap><b><a href="/q/op?s=GE&k=21.000000">21.00</a></b></td><td class="yfnc_tabledata1"><a href="/q?s=GE100717C00021000">GE100717C00021000</a></td><td class="yfnc_tabledata1" align="right"><b><span id="yfs_l10_ge100717c00021000">0.01</span></b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_ge100717c00021000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right">N/A</td><td class="yfnc_tabledata1" align="right"><span id="yfs_a00_ge100717c00021000">0.01</span></td><td class="yfnc_tabledata1" align="right"><span id="yfs_v00_ge100717c00021000">0</span></td><td class="yfnc_tabledata1" align="right">69</td></tr></table></td></tr></table><table cellpadding="0" cellspacing="0" border="0"><tr><td height="10"></td></tr></table><table width="100%" cellpadding="2" cellspacing="0" border="0"><tr class="yfnc_modtitle1" valign="top"><td><small><b><strong class="yfi-module-title">Put Options</strong></b></small></td><td align="right">Expire at close Friday, July 16, 2010</td></tr></table><table border="0" cellpadding="0" cellspacing="0" height="2"><tr><td height="2"></td></tr></table><table class="yfnc_datamodoutline1" width="100%" cellpadding="0" cellspacing="0" border="0"><tr valign="top"><td><table border="0" cellpadding="3" cellspacing="1" width="100%"><tr><td class="yfnc_tablehead1" width="12%" align="center">Strike</td><td class="yfnc_tablehead1" width="12%" align="center">Symbol</td><td class="yfnc_tablehead1" width="12%" align="center">Last</td><td class="yfnc_tablehead1" width="12%" align="center">Chg</td><td class="yfnc_tablehead1" width="12%" align="center">Bid</td><td class="yfnc_tablehead1" width="12%" align="center">Ask</td><td class="yfnc_tablehead1" width="12%" align="center">Vol</td><td class="yfnc_tablehead1" width="12%" align="center">Open Int</td></tr><tr><td class="yfnc_tabledata1" nowrap><b><a href="/q/op?s=GE&k=11.000000">11.00</a></b></td><td class="yfnc_tabledata1"><a href="/q?s=GE100717P00011000">GE100717P00011000</a></td><td class="yfnc_tabledata1" align="right"><b><span id="yfs_l10_ge100717p00011000">0.02</span></b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_ge100717p00011000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right"><span id="yfs_b00_ge100717p00011000">0.01</span></td><td class="yfnc_tabledata1" align="right"><span id="yfs_a00_ge100717p00011000">0.02</span></td><td class="yfnc_tabledata1" align="right"><span id="yfs_v00_ge100717p00011000">200</span></td><td class="yfnc_tabledata1" align="right">1,087</td></tr><tr><td class="yfnc_tabledata1" nowrap><b><a href="/q/op?s=GE&k=12.000000">12.00</a></b></td><td class="yfnc_tabledata1"><a href="/q?s=GE100717P00012000">GE100717P00012000</a></td><td class="yfnc_tabledata1" align="right"><b><span id="yfs_l10_ge100717p00012000">0.03</span></b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_ge100717p00012000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_tabledata1" align="right"><span id="yfs_b00_ge100717p00012000">0.03</span></td><td class="yfnc_tabledata1" align="right"><span id="yfs_a00_ge100717p00012000">0.04</span></td><td class="yfnc_tabledata1" align="right"><span id="yfs_v00_ge100717p00012000">269</span></td><td class="yfnc_tabledata1" align="right">5,189</td></tr><tr><td class="yfnc_tabledata1" nowrap><b><a href="/q/op?s=GE&k=13.000000">13.00</a></b></td><td class="yfnc_tabledata1"><a href="/q?s=GE100717P00013000">GE100717P00013000</a></td><td class="yfnc_tabledata1" align="right"><b><span id="yfs_l10_ge100717p00013000">0.05</span></b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_ge100717p00013000"><img width="10" height="14" border="0" src="http://l.yimg.com/a/i/us/fi/03rd/up_g.gif" alt="Up"> <b style="color:#008800;">0.01</b></span></td><td class="yfnc_tabledata1" align="right"><span id="yfs_b00_ge100717p00013000">0.07</span></td><td class="yfnc_tabledata1" align="right"><span id="yfs_a00_ge100717p00013000">0.08</span></td><td class="yfnc_tabledata1" align="right"><span id="yfs_v00_ge100717p00013000">61</span></td><td class="yfnc_tabledata1" align="right">13,364</td></tr><tr><td class="yfnc_tabledata1" nowrap><b><a href="/q/op?s=GE&k=14.000000">14.00</a></b></td><td class="yfnc_tabledata1"><a href="/q?s=GE100717P00014000">GE100717P00014000</a></td><td class="yfnc_tabledata1" align="right"><b><span id="yfs_l10_ge100717p00014000">0.14</span></b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_ge100717p00014000"><img width="10" height="14" border="0" src="http://l.yimg.com/a/i/us/fi/03rd/up_g.gif" alt="Up"> <b style="color:#008800;">0.03</b></span></td><td class="yfnc_tabledata1" align="right"><span id="yfs_b00_ge100717p00014000">0.14</span></td><td class="yfnc_tabledata1" align="right"><span id="yfs_a00_ge100717p00014000">0.15</span></td><td class="yfnc_tabledata1" align="right"><span id="yfs_v00_ge100717p00014000">413</span></td><td class="yfnc_tabledata1" align="right">18,123</td></tr><tr><td class="yfnc_tabledata1" nowrap><b><a href="/q/op?s=GE&k=15.000000">15.00</a></b></td><td class="yfnc_tabledata1"><a href="/q?s=GE100717P00015000">GE100717P00015000</a></td><td class="yfnc_tabledata1" align="right"><b><span id="yfs_l10_ge100717p00015000">0.33</span></b></td><td class="yfnc_tabledata1" align="right"><span id="yfs_c10_ge100717p00015000"><img width="10" height="14" border="0" src="http://l.yimg.com/a/i/us/fi/03rd/up_g.gif" alt="Up"> <b style="color:#008800;">0.07</b></span></td><td class="yfnc_tabledata1" align="right"><span id="yfs_b00_ge100717p00015000">0.32</span></td><td class="yfnc_tabledata1" align="right"><span id="yfs_a00_ge100717p00015000">0.34</span></td><td class="yfnc_tabledata1" align="right"><span id="yfs_v00_ge100717p00015000">1,287</span></td><td class="yfnc_tabledata1" align="right">39,336</td></tr><tr><td class="yfnc_h" nowrap><b><a href="/q/op?s=GE&k=16.000000">16.00</a></b></td><td class="yfnc_h"><a href="/q?s=GE100717P00016000">GE100717P00016000</a></td><td class="yfnc_h" align="right"><b><span id="yfs_l10_ge100717p00016000">0.75</span></b></td><td class="yfnc_h" align="right"><span id="yfs_c10_ge100717p00016000"><img width="10" height="14" border="0" src="http://l.yimg.com/a/i/us/fi/03rd/up_g.gif" alt="Up"> <b style="color:#008800;">0.12</b></span></td><td class="yfnc_h" align="right"><span id="yfs_b00_ge100717p00016000">0.75</span></td><td class="yfnc_h" align="right"><span id="yfs_a00_ge100717p00016000">0.76</span></td><td class="yfnc_h" align="right"><span id="yfs_v00_ge100717p00016000">524</span></td><td class="yfnc_h" align="right">29,042</td></tr><tr><td class="yfnc_h" nowrap><b><a href="/q/op?s=GE&k=17.000000">17.00</a></b></td><td class="yfnc_h"><a href="/q?s=GE100717P00017000">GE100717P00017000</a></td><td class="yfnc_h" align="right"><b><span id="yfs_l10_ge100717p00017000">1.38</span></b></td><td class="yfnc_h" align="right"><span id="yfs_c10_ge100717p00017000"><img width="10" height="14" border="0" src="http://l.yimg.com/a/i/us/fi/03rd/up_g.gif" alt="Up"> <b style="color:#008800;">0.06</b></span></td><td class="yfnc_h" align="right"><span id="yfs_b00_ge100717p00017000">1.47</span></td><td class="yfnc_h" align="right"><span id="yfs_a00_ge100717p00017000">1.49</span></td><td class="yfnc_h" align="right"><span id="yfs_v00_ge100717p00017000">277</span></td><td class="yfnc_h" align="right">11,746</td></tr><tr><td class="yfnc_h" nowrap><b><a href="/q/op?s=GE&k=18.000000">18.00</a></b></td><td class="yfnc_h"><a href="/q?s=GE100717P00018000">GE100717P00018000</a></td><td class="yfnc_h" align="right"><b><span id="yfs_l10_ge100717p00018000">2.30</span></b></td><td class="yfnc_h" align="right"><span id="yfs_c10_ge100717p00018000"><img width="10" height="14" border="0" src="http://l.yimg.com/a/i/us/fi/03rd/up_g.gif" alt="Up"> <b style="color:#008800;">0.15</b></span></td><td class="yfnc_h" align="right"><span id="yfs_b00_ge100717p00018000">2.40</span></td><td class="yfnc_h" align="right"><span id="yfs_a00_ge100717p00018000">2.42</span></td><td class="yfnc_h" align="right"><span id="yfs_v00_ge100717p00018000">43</span></td><td class="yfnc_h" align="right">8,327</td></tr><tr><td class="yfnc_h" nowrap><b><a href="/q/op?s=GE&k=19.000000">19.00</a></b></td><td class="yfnc_h"><a href="/q?s=GE100717P00019000">GE100717P00019000</a></td><td class="yfnc_h" align="right"><b><span id="yfs_l10_ge100717p00019000">2.62</span></b></td><td class="yfnc_h" align="right"><span id="yfs_c10_ge100717p00019000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right"><span id="yfs_b00_ge100717p00019000">3.35</span></td><td class="yfnc_h" align="right"><span id="yfs_a00_ge100717p00019000">3.40</span></td><td class="yfnc_h" align="right"><span id="yfs_v00_ge100717p00019000">25</span></td><td class="yfnc_h" align="right">688</td></tr><tr><td class="yfnc_h" nowrap><b><a href="/q/op?s=GE&k=20.000000">20.00</a></b></td><td class="yfnc_h"><a href="/q?s=GE100717P00020000">GE100717P00020000</a></td><td class="yfnc_h" align="right"><b><span id="yfs_l10_ge100717p00020000">4.10</span></b></td><td class="yfnc_h" align="right"><span id="yfs_c10_ge100717p00020000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right"><span id="yfs_b00_ge100717p00020000">4.35</span></td><td class="yfnc_h" align="right"><span id="yfs_a00_ge100717p00020000">4.40</span></td><td class="yfnc_h" align="right"><span id="yfs_v00_ge100717p00020000">142</span></td><td class="yfnc_h" align="right">138</td></tr><tr><td class="yfnc_h" nowrap><b><a href="/q/op?s=GE&k=21.000000">21.00</a></b></td><td class="yfnc_h"><a href="/q?s=GE100717P00021000">GE100717P00021000</a></td><td class="yfnc_h" align="right"><b><span id="yfs_l10_ge100717p00021000">4.97</span></b></td><td class="yfnc_h" align="right"><span id="yfs_c10_ge100717p00021000"> <b style="color:#000000;">0.00</b></span></td><td class="yfnc_h" align="right"><span id="yfs_b00_ge100717p00021000">5.35</span></td><td class="yfnc_h" align="right"><span id="yfs_a00_ge100717p00021000">5.40</span></td><td class="yfnc_h" align="right"><span id="yfs_v00_ge100717p00021000">10</span></td><td class="yfnc_h" align="right">739</td></tr></table></td></tr></table><table border="0" cellpadding="2" cellspacing="0"><tr><td width="1%"><table border="0" cellpadding="1" cellspacing="0" width="10" class="yfnc_d"><tr><td><table border="0" cellpadding="1" cellspacing="0" width="100%"><tr><td class="yfnc_h"> </td></tr></table></td></tr></table></td><td><small>Highlighted options are in-the-money.</small></td></tr></table><table width="100%" cellpadding="0" cellspacing="0" border="0"><tr><td height="10"></td></tr><tr><td align="center"><b><a href="/q/os?s=GE&m=2010-07-16">Expand to Straddle View...</a></b></td></tr></table></td><td width="7"></td><td width="1%"><!--ADS:LOCATION=SKY--><div style="height:620; width:160;"><table border="0" cellpadding="0" cellspacing="0" class="ad_slug_table"><tr><td align="center"><span class="ad_slug"><font face="Arial" size="-2" class="ad_slug_font">ADVERTISEMENT</font><br /></span>
Last edited:
)
Facebook
Twitter