$126.31 +2.42 (1.95%) General Dynamics Corp - NYSE

Oct. 22, 2014 | 04:00 PM
Last Trade: 126.31
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: +2.42 (1.95%)
Prev Close: 123.89
Open: 127.18
Bid: 122.50
Ask: 129.14
Options:

Call Options: GD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 GD1422K55 66.80 0.00 69.80 12.0 73.60 21.0 0.0 0
60.00 GD1422K60 61.70 0.00 64.80 12.0 68.60 21.0 0.0 0
65.00 GD1422K65 56.70 0.00 60.60 21.0 62.50 135.0 0.0 0
70.00 GD1422K70 51.70 0.00 55.60 12.0 57.50 11.0 0.0 0
75.00 GD1422K75 46.70 0.00 50.00 22.0 53.80 10.0 0.0 0
80.00 GD1422K80 41.70 0.00 44.70 31.0 48.80 20.0 0.0 0
85.00 GD1422K85 36.90 0.00 40.70 27.0 42.50 25.0 0.0 0
90.00 GD1422K90 31.10 -0.70 35.80 311.0 38.50 406.0 20.0 10
95.00 GD1422K95 26.90 0.00 30.70 39.0 33.20 39.0 0.0 0
97.50 GD1422K97.5 24.50 0.00 28.30 39.0 30.70 39.0 0.0 0
100.00 GD1422K100 22.20 0.20 25.80 498.0 27.60 528.0 825.0 6
105.00 GD1422K105 15.72 -1.48 20.80 591.0 22.60 525.0 10.0 10
110.00 GD1422K110 9.20 -4.90 15.90 596.0 17.70 533.0 9.0 128
115.00 GD1422K115 13.20 3.60 11.60 39.0 12.60 660.0 7.0 349
120.00 GD1422K120 8.53 2.74 7.10 359.0 7.60 577.0 33.0 744
125.00 GD1422K125 3.80 1.25 3.70 402.0 4.00 679.0 113.0 1,882
130.00 GD1422K130 1.30 0.58 1.15 486.0 1.35 598.0 415.0 864
135.00 GD1422K135 0.20 0.06 0.20 797.0 0.35 474.0 76.0 202
140.00 GD1422K140 0.04 0.02 0.05 28.0 0.10 500.0 175.0 30
145.00 GD1422K145 0.18 0.13 0.05 98.0 0.05 60.0 13.0 13
150.00 GD1422K150 0.05 0.00 0.00 0.0 0.05 105.0 0.0 0

Put Options: GD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 GD1422W55 0.05 0.00 0.05 13.0 0.05 22.0 0.0 0
60.00 GD1422W60 0.05 -0.05 0.05 10.0 0.10 47.0 1.0 3
65.00 GD1422W65 0.05 0.00 0.05 30.0 0.05 11.0 2.0 2
70.00 GD1422W70 0.05 0.00 0.05 30.0 0.05 26.0 45.0 71
75.00 GD1422W75 0.05 0.00 0.05 1.0 0.05 75.0 50.0 62
80.00 GD1422W80 0.10 0.05 0.05 124.0 0.05 102.0 25.0 335
85.00 GD1422W85 0.05 0.00 0.05 13.0 0.05 203.0 72.0 631
90.00 GD1422W90 0.05 0.00 0.05 10.0 0.05 25.0 25.0 919
95.00 GD1422W95 0.05 -0.05 0.05 17.0 0.10 53.0 25.0 489
97.50 GD1422W97.5 0.15 0.00 0.05 173.0 0.10 11.0 25.0 29
100.00 GD1422W100 0.15 0.05 0.10 60.0 0.10 43.0 11.0 121
105.00 GD1422W105 0.29 0.00 0.10 21.0 0.20 539.0 7.0 244
110.00 GD1422W110 0.25 -0.25 0.20 70.0 0.30 335.0 16.0 682
115.00 GD1422W115 0.40 -0.38 0.40 210.0 0.50 90.0 4.0 813
120.00 GD1422W120 0.85 -0.80 0.80 636.0 0.95 413.0 125.0 1,091
125.00 GD1422W125 2.10 -1.40 1.95 603.0 2.15 429.0 80.0 308
130.00 GD1422W130 4.60 -1.90 4.50 36.0 4.70 225.0 31.0 318
135.00 GD1422W135 11.10 0.30 7.00 746.0 9.50 742.0 10.0 20
140.00 GD1422W140 21.10 5.50 11.60 525.0 14.30 405.0 1.0 1
145.00 GD1422W145 26.00 5.40 16.60 697.0 19.30 611.0 1.0 2
150.00 GD1422W150 25.50 0.00 21.50 546.0 24.30 436.0 0.0 0