General Dynamics Corp $119.21

down 0.00


30/7/2014 04:03 PM  |  NYSE : GD  
Industries : Aerospace/defense / Aerospace/defense Products & Services
Last Trade: 119.21
Trade Time: Jul 30 04:03 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 119.21
Open: 119.23
Bid: 119.20
Ask: 119.22
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get GD Trend Analysis - it has outperformed the S&P 500 by 22%
Options:

Call Options: GD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 GD1416H50 67.20 0.00 67.20 34.0 69.70 34.0 0.0 0
55.00 GD1416H55 62.20 0.00 62.20 34.0 64.70 34.0 0.0 0
60.00 GD1416H60 57.20 0.00 57.20 34.0 59.70 34.0 0.0 0
65.00 GD1416H65 52.30 0.00 52.30 104.0 54.70 321.0 0.0 0
70.00 GD1416H70 47.30 0.00 47.30 104.0 49.70 321.0 0.0 0
75.00 GD1416H75 42.30 0.00 42.30 69.0 44.70 321.0 0.0 0
80.00 GD1416H80 26.36 -10.84 37.20 400.0 39.70 290.0 8.0 4
82.50 GD1416H82.5 10.30 0.00 10.30 13.0 14.30 17.0 0.0 0
85.00 GD1416H85 32.30 0.00 32.30 290.0 34.70 290.0 0.0 0
87.50 GD1416H87.5 29.16 -0.64 29.80 34.0 32.20 34.0 13.0 13
90.00 GD1416H90 26.70 -0.60 27.30 449.0 29.60 46.0 300.0 130
92.50 GD1416H92.5 24.17 -0.63 24.80 263.0 27.10 200.0 10.0 10
95.00 GD1416H95 21.70 -0.60 22.30 133.0 24.70 202.0 104.0 1
97.50 GD1416H97.5 19.18 -1.22 20.40 841.0 22.10 327.0 152.0 6
100.00 GD1416H100 18.42 0.00 18.60 849.0 19.50 311.0 2.0 47
105.00 GD1416H105 11.90 -1.40 13.30 707.0 14.60 361.0 2.0 10
110.00 GD1416H110 9.17 0.00 8.50 935.0 9.70 504.0 5.0 609
115.00 GD1416H115 4.50 0.00 4.50 244.0 4.70 298.0 25.0 1,334
120.00 GD1416H120 1.05 0.00 1.10 11.0 1.25 1065.0 526.0 2,307
125.00 GD1416H125 0.12 0.00 0.05 1203.0 0.15 826.0 18.0 950
130.00 GD1416H130 0.03 -0.02 0.05 79.0 0.05 123.0 6.0 460
135.00 GD1416H135 0.05 0.00 0.00 0.0 0.05 59.0 0.0 0
140.00 GD1416H140 0.05 0.00 0.00 0.0 0.05 123.0 0.0 0
145.00 GD1416H145 0.05 0.00 0.00 0.0 0.05 123.0 0.0 0

Put Options: GD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 GD1416T50 0.05 0.00 0.05 20.0 0.05 48.0 10.0 10
55.00 GD1416T55 0.05 0.00 0.05 20.0 0.05 48.0 5.0 5
60.00 GD1416T60 0.05 0.00 0.05 11.0 0.05 48.0 0.0 0
65.00 GD1416T65 0.15 0.10 0.05 10.0 0.05 62.0 5.0 5
70.00 GD1416T70 0.02 -0.03 0.05 11.0 0.05 62.0 5.0 7
75.00 GD1416T75 0.04 -0.01 0.05 4.0 0.05 62.0 6.0 56
80.00 GD1416T80 0.04 -0.01 0.05 2.0 0.05 59.0 2.0 53
82.50 GD1416T82.5 0.05 0.00 0.05 13.0 4.90 13.0 0.0 0
85.00 GD1416T85 0.45 0.40 0.05 10.0 0.05 34.0 6.0 44
87.50 GD1416T87.5 0.50 0.45 0.05 10.0 0.05 34.0 6.0 18
90.00 GD1416T90 0.05 0.00 0.05 10.0 0.05 47.0 10.0 137
92.50 GD1416T92.5 0.20 0.15 0.05 11.0 0.05 34.0 3.0 52
95.00 GD1416T95 0.04 -0.01 0.05 11.0 0.05 17.0 5.0 182
97.50 GD1416T97.5 1.10 1.05 0.05 11.0 0.05 17.0 30.0 163
100.00 GD1416T100 0.05 -0.05 0.05 115.0 0.10 70.0 93.0 284
105.00 GD1416T105 0.05 0.00 0.05 40.0 0.10 371.0 10.0 1,286
110.00 GD1416T110 0.15 0.00 0.05 703.0 0.20 994.0 10.0 879
115.00 GD1416T115 0.25 -0.05 0.30 1234.0 0.45 933.0 4.0 840
120.00 GD1416T120 2.20 0.00 1.80 964.0 2.00 493.0 2.0 226
125.00 GD1416T125 4.00 -1.30 5.30 1061.0 6.70 654.0 8.0 10
130.00 GD1416T130 11.00 0.00 10.10 390.0 11.70 390.0 10.0 11
135.00 GD1416T135 14.80 0.00 14.80 195.0 16.90 104.0 0.0 0
140.00 GD1416T140 19.40 0.00 19.40 447.0 22.30 44.0 0.0 0
145.00 GD1416T145 24.80 0.00 24.80 653.0 27.20 79.0 0.0 0
Trading Center