Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-03-15)Premium Content

General Dynamics Corporation (GD)
As of May 21 2013 3:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GD 130622C00050000 C 06/22/13 50.0 26.60 29.80
GD 130622C00055000 C 06/22/13 55.0 21.80 24.00
GD 130622C00057500 C 06/22/13 57.5 19.40 22.40
GD 130622C00060000 C 06/22/13 60.0 17.50 19.90
GD 130622C00062500 C 06/22/13 62.5 15.50 16.20
GD 130622C00065000 C 06/22/13 65.0 13.00 13.70
GD 130622C00067500 C 06/22/13 67.5 10.60 11.40
GD 130622C00070000 C 06/22/13 70.0 8.20 8.30
GD 130622C00072500 C 06/22/13 72.5 5.80 6.00
GD 130622C00075000 C 06/22/13 75.0 3.60 3.80
GD 130622C00077500 C 06/22/13 77.5 1.90 2.00
GD 130622C00080000 C 06/22/13 80.0 0.75 0.80
GD 130622C00082500 C 06/22/13 82.5 0.20 0.25
GD 130622C00085000 C 06/22/13 85.0 0.00 0.10
GD 130622P00050000 P 06/22/13 50.0 0.00 0.05
GD 130622P00055000 P 06/22/13 55.0 0.00 0.05
GD 130622P00057500 P 06/22/13 57.5 0.00 0.05
GD 130622P00060000 P 06/22/13 60.0 0.00 0.05
GD 130622P00062500 P 06/22/13 62.5 0.00 0.05
GD 130622P00065000 P 06/22/13 65.0 0.00 0.10
GD 130622P00067500 P 06/22/13 67.5 0.10 0.15
GD 130622P00070000 P 06/22/13 70.0 0.15 0.20
GD 130622P00072500 P 06/22/13 72.5 0.30 0.35
GD 130622P00075000 P 06/22/13 75.0 0.65 0.70
GD 130622P00077500 P 06/22/13 77.5 1.35 1.40
GD 130622P00080000 P 06/22/13 80.0 2.65 2.75
GD 130622P00082500 P 06/22/13 82.5 4.60 4.70
GD 130622P00085000 P 06/22/13 85.0 6.30 7.10
GD 130720C00065000 C 07/20/13 65.0 13.10 13.90
GD 130720C00070000 C 07/20/13 70.0 8.30 9.10
GD 130720C00072500 C 07/20/13 72.5 6.00 6.60
GD 130720C00075000 C 07/20/13 75.0 4.00 4.30
GD 130720C00077500 C 07/20/13 77.5 2.40 2.50
GD 130720C00080000 C 07/20/13 80.0 1.20 1.30
GD 130720C00082500 C 07/20/13 82.5 0.50 0.60
GD 130720C00085000 C 07/20/13 85.0 0.20 0.25
GD 130720C00090000 C 07/20/13 90.0 0.00 0.05
GD 130720P00065000 P 07/20/13 65.0 0.15 0.25
GD 130720P00070000 P 07/20/13 70.0 0.45 0.55
GD 130720P00072500 P 07/20/13 72.5 0.75 0.85
GD 130720P00075000 P 07/20/13 75.0 1.35 1.40
GD 130720P00077500 P 07/20/13 77.5 2.25 2.30
GD 130720P00080000 P 07/20/13 80.0 3.60 3.70
GD 130720P00082500 P 07/20/13 82.5 5.40 5.60
GD 130720P00085000 P 07/20/13 85.0 7.30 7.80
GD 130720P00090000 P 07/20/13 90.0 11.80 12.60
GD 130817C00035000 C 08/17/13 35.0 41.70 45.00
GD 130817C00037500 C 08/17/13 37.5 39.20 42.80
GD 130817C00040000 C 08/17/13 40.0 36.80 40.00
GD 130817C00042500 C 08/17/13 42.5 34.20 37.80
GD 130817C00045000 C 08/17/13 45.0 31.80 35.00
GD 130817C00047500 C 08/17/13 47.5 29.20 31.50
GD 130817C00050000 C 08/17/13 50.0 26.90 30.00
GD 130817C00055000 C 08/17/13 55.0 23.00 23.90
GD 130817C00060000 C 08/17/13 60.0 17.00 19.00
GD 130817C00062500 C 08/17/13 62.5 15.60 16.60
GD 130817C00065000 C 08/17/13 65.0 12.40 15.00
GD 130817C00067500 C 08/17/13 67.5 11.00 11.10
GD 130817C00070000 C 08/17/13 70.0 8.60 8.80
GD 130817C00072500 C 08/17/13 72.5 6.60 6.80
GD 130817C00075000 C 08/17/13 75.0 4.70 4.90
GD 130817C00077500 C 08/17/13 77.5 3.20 3.30
GD 130817C00080000 C 08/17/13 80.0 2.00 2.15
GD 130817C00082500 C 08/17/13 82.5 1.15 1.25
GD 130817C00085000 C 08/17/13 85.0 0.60 0.70
GD 130817C00090000 C 08/17/13 90.0 0.10 0.25
GD 130817P00035000 P 08/17/13 35.0 0.00 0.05
GD 130817P00037500 P 08/17/13 37.5 0.00 0.05
GD 130817P00040000 P 08/17/13 40.0 0.00 0.05
GD 130817P00042500 P 08/17/13 42.5 0.00 0.05
GD 130817P00045000 P 08/17/13 45.0 0.00 0.05
GD 130817P00047500 P 08/17/13 47.5 0.00 0.10
GD 130817P00050000 P 08/17/13 50.0 0.05 0.10
GD 130817P00055000 P 08/17/13 55.0 0.10 0.15
GD 130817P00060000 P 08/17/13 60.0 0.20 0.30
GD 130817P00062500 P 08/17/13 62.5 0.30 0.40
GD 130817P00065000 P 08/17/13 65.0 0.40 0.55
GD 130817P00067500 P 08/17/13 67.5 0.65 0.75
GD 130817P00070000 P 08/17/13 70.0 0.95 1.05
GD 130817P00072500 P 08/17/13 72.5 1.45 1.50
GD 130817P00075000 P 08/17/13 75.0 2.10 2.20
GD 130817P00077500 P 08/17/13 77.5 3.10 3.20
GD 130817P00080000 P 08/17/13 80.0 4.40 4.50
GD 130817P00082500 P 08/17/13 82.5 6.00 6.20
GD 130817P00085000 P 08/17/13 85.0 8.00 8.20
GD 130817P00090000 P 08/17/13 90.0 11.90 12.70
GD 131116C00035000 C 11/16/13 35.0 41.70 45.00
GD 131116C00037500 C 11/16/13 37.5 39.20 42.50
GD 131116C00040000 C 11/16/13 40.0 36.70 40.00
GD 131116C00042500 C 11/16/13 42.5 35.40 36.10
GD 131116C00045000 C 11/16/13 45.0 32.80 34.80
GD 131116C00047500 C 11/16/13 47.5 29.20 31.40
GD 131116C00050000 C 11/16/13 50.0 27.10 28.90
GD 131116C00055000 C 11/16/13 55.0 23.10 23.90
GD 131116C00060000 C 11/16/13 60.0 18.10 19.20
GD 131116C00062500 C 11/16/13 62.5 14.90 16.80
GD 131116C00065000 C 11/16/13 65.0 13.60 14.40
GD 131116C00067500 C 11/16/13 67.5 11.50 11.70
GD 131116C00070000 C 11/16/13 70.0 9.40 10.00
GD 131116C00072500 C 11/16/13 72.5 7.60 7.80
GD 131116C00075000 C 11/16/13 75.0 5.80 6.00
GD 131116C00077500 C 11/16/13 77.5 4.40 4.60
GD 131116C00080000 C 11/16/13 80.0 3.20 3.30
GD 131116C00082500 C 11/16/13 82.5 2.25 2.35
GD 131116C00085000 C 11/16/13 85.0 1.50 1.65
GD 131116C00090000 C 11/16/13 90.0 0.60 0.75
GD 131116P00035000 P 11/16/13 35.0 0.00 0.10
GD 131116P00037500 P 11/16/13 37.5 0.00 0.10
GD 131116P00040000 P 11/16/13 40.0 0.05 0.15
GD 131116P00042500 P 11/16/13 42.5 0.05 0.20
GD 131116P00045000 P 11/16/13 45.0 0.10 0.25
GD 131116P00047500 P 11/16/13 47.5 0.15 0.30
GD 131116P00050000 P 11/16/13 50.0 0.20 0.35
GD 131116P00055000 P 11/16/13 55.0 0.40 0.50
GD 131116P00060000 P 11/16/13 60.0 0.65 0.85
GD 131116P00062500 P 11/16/13 62.5 0.90 1.05
GD 131116P00065000 P 11/16/13 65.0 1.25 1.35
GD 131116P00067500 P 11/16/13 67.5 1.65 1.75
GD 131116P00070000 P 11/16/13 70.0 2.15 2.25
GD 131116P00072500 P 11/16/13 72.5 2.70 2.90
GD 131116P00075000 P 11/16/13 75.0 3.60 3.80
GD 131116P00077500 P 11/16/13 77.5 4.70 4.90
GD 131116P00080000 P 11/16/13 80.0 6.00 6.20
GD 131116P00082500 P 11/16/13 82.5 7.50 7.80
GD 131116P00085000 P 11/16/13 85.0 9.30 9.50
GD 131116P00090000 P 11/16/13 90.0 13.00 13.70
GD 140118C00032500 C 01/18/14 32.5 45.40 46.20
GD 140118C00035000 C 01/18/14 35.0 42.90 43.70
GD 140118C00037500 C 01/18/14 37.5 40.40 41.20
GD 140118C00040000 C 01/18/14 40.0 37.90 38.70
GD 140118C00042500 C 01/18/14 42.5 35.40 36.20
GD 140118C00045000 C 01/18/14 45.0 32.90 33.70
GD 140118C00047500 C 01/18/14 47.5 30.50 31.30
GD 140118C00050000 C 01/18/14 50.0 28.00 28.70
GD 140118C00052500 C 01/18/14 52.5 25.60 26.20
GD 140118C00055000 C 01/18/14 55.0 23.10 23.90
GD 140118C00057500 C 01/18/14 57.5 20.80 21.50
GD 140118C00060000 C 01/18/14 60.0 18.40 18.60
GD 140118C00062500 C 01/18/14 62.5 16.10 16.30
GD 140118C00065000 C 01/18/14 65.0 14.00 14.20
GD 140118C00067500 C 01/18/14 67.5 11.90 12.10
GD 140118C00070000 C 01/18/14 70.0 9.90 10.10
GD 140118C00072500 C 01/18/14 72.5 8.10 8.30
GD 140118C00075000 C 01/18/14 75.0 6.50 6.70
GD 140118C00077500 C 01/18/14 77.5 5.10 5.20
GD 140118C00080000 C 01/18/14 80.0 3.90 4.00
GD 140118C00082500 C 01/18/14 82.5 2.90 3.00
GD 140118C00085000 C 01/18/14 85.0 2.10 2.25
GD 140118C00090000 C 01/18/14 90.0 1.05 1.20
GD 140118C00095000 C 01/18/14 95.0 0.50 0.60
GD 140118C00100000 C 01/18/14 100.0 0.20 0.30
GD 140118C00105000 C 01/18/14 105.0 0.10 0.15
GD 140118P00032500 P 01/18/14 32.5 0.05 0.10
GD 140118P00035000 P 01/18/14 35.0 0.10 0.15
GD 140118P00037500 P 01/18/14 37.5 0.10 0.20
GD 140118P00040000 P 01/18/14 40.0 0.15 0.25
GD 140118P00042500 P 01/18/14 42.5 0.20 0.30
GD 140118P00045000 P 01/18/14 45.0 0.25 0.35
GD 140118P00047500 P 01/18/14 47.5 0.35 0.45
GD 140118P00050000 P 01/18/14 50.0 0.40 0.55
GD 140118P00052500 P 01/18/14 52.5 0.55 0.65
GD 140118P00055000 P 01/18/14 55.0 0.70 0.80
GD 140118P00057500 P 01/18/14 57.5 0.85 1.00
GD 140118P00060000 P 01/18/14 60.0 1.10 1.25
GD 140118P00062500 P 01/18/14 62.5 1.40 1.55
GD 140118P00065000 P 01/18/14 65.0 1.80 1.90
GD 140118P00067500 P 01/18/14 67.5 2.30 2.40
GD 140118P00070000 P 01/18/14 70.0 2.90 3.00
GD 140118P00072500 P 01/18/14 72.5 3.60 3.80
GD 140118P00075000 P 01/18/14 75.0 4.50 4.70
GD 140118P00077500 P 01/18/14 77.5 5.70 5.90
GD 140118P00080000 P 01/18/14 80.0 7.00 7.20
GD 140118P00082500 P 01/18/14 82.5 8.50 8.70
GD 140118P00085000 P 01/18/14 85.0 10.30 10.50
GD 140118P00090000 P 01/18/14 90.0 14.20 14.50
GD 140118P00095000 P 01/18/14 95.0 18.60 18.90
GD 140118P00100000 P 01/18/14 100.0 23.00 23.60
GD 140118P00105000 P 01/18/14 105.0 27.80 28.50
GD 150117C00035000 C 01/17/15 35.0 42.90 43.80
GD 150117C00037500 C 01/17/15 37.5 40.40 41.30
GD 150117C00040000 C 01/17/15 40.0 37.90 38.90
GD 150117C00042500 C 01/17/15 42.5 35.30 36.40
GD 150117C00045000 C 01/17/15 45.0 32.90 33.90
GD 150117C00047500 C 01/17/15 47.5 30.60 31.50
GD 150117C00050000 C 01/17/15 50.0 28.30 29.00
GD 150117C00055000 C 01/17/15 55.0 23.80 24.00
GD 150117C00057500 C 01/17/15 57.5 21.60 21.80
GD 150117C00060000 C 01/17/15 60.0 19.50 20.00
GD 150117C00062500 C 01/17/15 62.5 17.30 17.90
GD 150117C00065000 C 01/17/15 65.0 15.70 16.00
GD 150117C00067500 C 01/17/15 67.5 13.90 14.40
GD 150117C00070000 C 01/17/15 70.0 12.30 12.70
GD 150117C00072500 C 01/17/15 72.5 10.70 11.00
GD 150117C00075000 C 01/17/15 75.0 9.30 9.70
GD 150117C00077500 C 01/17/15 77.5 8.00 8.40
GD 150117C00080000 C 01/17/15 80.0 6.90 7.20
GD 150117C00082500 C 01/17/15 82.5 5.80 6.10
GD 150117C00085000 C 01/17/15 85.0 4.90 5.20
GD 150117C00090000 C 01/17/15 90.0 3.40 3.70
GD 150117C00095000 C 01/17/15 95.0 2.25 2.55
GD 150117C00100000 C 01/17/15 100.0 1.45 1.70
GD 150117C00105000 C 01/17/15 105.0 0.90 1.15
GD 150117P00035000 P 01/17/15 35.0 0.80 0.95
GD 150117P00037500 P 01/17/15 37.5 0.95 1.10
GD 150117P00040000 P 01/17/15 40.0 1.15 1.25
GD 150117P00042500 P 01/17/15 42.5 1.35 1.50
GD 150117P00045000 P 01/17/15 45.0 1.55 1.75
GD 150117P00047500 P 01/17/15 47.5 1.90 2.05
GD 150117P00050000 P 01/17/15 50.0 2.15 2.35
GD 150117P00055000 P 01/17/15 55.0 3.00 3.20
GD 150117P00057500 P 01/17/15 57.5 3.40 3.70
GD 150117P00060000 P 01/17/15 60.0 4.00 4.30
GD 150117P00062500 P 01/17/15 62.5 4.60 4.90
GD 150117P00065000 P 01/17/15 65.0 5.40 5.70
GD 150117P00067500 P 01/17/15 67.5 6.20 6.50
GD 150117P00070000 P 01/17/15 70.0 7.10 7.40
GD 150117P00072500 P 01/17/15 72.5 8.10 8.40
GD 150117P00075000 P 01/17/15 75.0 9.30 9.60
GD 150117P00077500 P 01/17/15 77.5 10.50 10.80
GD 150117P00080000 P 01/17/15 80.0 11.90 12.20
GD 150117P00082500 P 01/17/15 82.5 13.40 13.70
GD 150117P00085000 P 01/17/15 85.0 14.90 15.30
GD 150117P00090000 P 01/17/15 90.0 18.40 18.90
GD 150117P00095000 P 01/17/15 95.0 22.00 22.70
GD 150117P00100000 P 01/17/15 100.0 26.20 26.90
GD 150117P00105000 P 01/17/15 105.0 30.70 31.80