$127.49 -0.21 (-0.16%) General Dynamics Corp - NYSE

Sep. 29, 2014 | 04:00 PM
Last Trade: 127.49
Trade Time: Sep 29 04:00 PM Eastern Daylight Time
Change: -0.21 (-0.16%)
Prev Close: 127.70
Open: 126.80
Bid: 124.50
Ask: 127.99
Options:

Call Options: GD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
90.00 GD1418J90 35.60 0.00 36.20 92.0 39.20 90.0 0.0 0
95.00 GD1418J95 30.60 0.00 31.10 30.0 33.70 15.0 0.0 0
100.00 GD1418J100 25.50 0.00 26.30 19.0 28.80 15.0 0.0 0
105.00 GD1418J105 20.60 0.00 21.40 39.0 23.60 37.0 0.0 0
110.00 GD1418J110 16.40 0.00 16.90 55.0 18.30 55.0 0.0 0
115.00 GD1418J115 10.50 -1.00 12.00 840.0 13.40 825.0 5.0 28
120.00 GD1418J120 5.50 -1.20 7.10 862.0 8.40 1045.0 18.0 49
125.00 GD1418J125 3.10 -0.30 3.00 831.0 3.30 720.0 25.0 681
130.00 GD1418J130 0.55 -0.15 0.50 1111.0 0.65 720.0 83.0 520
135.00 GD1418J135 0.05 -0.05 0.05 20.0 0.10 548.0 25.0 49
140.00 GD1418J140 0.05 0.00 0.00 0.0 0.05 98.0 0.0 0
145.00 GD1418J145 0.05 0.00 0.00 0.0 0.05 93.0 0.0 0
150.00 GD1418J150 0.05 0.00 0.00 0.0 0.05 105.0 0.0 0
155.00 GD1418J155 0.05 0.00 0.00 0.0 0.05 103.0 0.0 0
160.00 GD1418J160 0.05 0.00 0.00 0.0 0.05 100.0 0.0 0
165.00 GD1418J165 0.05 0.00 0.00 0.0 0.05 100.0 0.0 0

Put Options: GD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
90.00 GD1418V90 0.05 0.00 0.05 10.0 0.05 67.0 1.0 2
95.00 GD1418V95 0.05 0.00 0.05 10.0 0.05 27.0 11.0 11
100.00 GD1418V100 0.06 -0.04 0.05 10.0 0.05 11.0 25.0 40
105.00 GD1418V105 0.33 0.23 0.05 10.0 0.10 459.0 259.0 300
110.00 GD1418V110 0.14 0.09 0.05 33.0 0.15 691.0 3.0 307
115.00 GD1418V115 0.14 0.04 0.10 359.0 0.25 943.0 10.0 90
120.00 GD1418V120 0.40 0.05 0.25 913.0 0.40 953.0 1.0 274
125.00 GD1418V125 0.85 -0.25 1.05 281.0 1.15 166.0 25.0 1,575
130.00 GD1418V130 3.43 0.00 3.60 379.0 3.90 862.0 7.0 119
135.00 GD1418V135 7.60 0.00 7.30 697.0 8.80 468.0 0.0 0
140.00 GD1418V140 12.60 0.00 12.30 297.0 13.70 271.0 0.0 0
145.00 GD1418V145 17.30 0.00 17.30 46.0 18.70 37.0 0.0 0
150.00 GD1418V150 22.50 0.00 21.90 34.0 24.60 22.0 0.0 0
155.00 GD1418V155 27.50 0.00 26.90 42.0 29.60 33.0 0.0 0
160.00 GD1418V160 32.10 0.00 31.60 18.0 34.60 24.0 0.0 0
165.00 GD1418V165 37.40 0.00 36.90 23.0 39.50 65.0 0.0 0