Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-14)Premium Content

General Dynamics Corporation (GD)
As of Apr 24 2014 12:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GD 140517C00045000 C 05/17/14 45.0 64.90 67.30
GD 140517C00050000 C 05/17/14 50.0 59.80 62.30
GD 140517C00055000 C 05/17/14 55.0 54.50 57.30
GD 140517C00060000 C 05/17/14 60.0 49.60 52.30
GD 140517C00065000 C 05/17/14 65.0 44.90 47.30
GD 140517C00070000 C 05/17/14 70.0 39.70 42.30
GD 140517C00075000 C 05/17/14 75.0 34.70 37.30
GD 140517C00080000 C 05/17/14 80.0 29.70 32.30
GD 140517C00082500 C 05/17/14 82.5 27.20 29.80
GD 140517C00085000 C 05/17/14 85.0 24.90 27.30
GD 140517C00087500 C 05/17/14 87.5 22.40 24.80
GD 140517C00090000 C 05/17/14 90.0 19.90 22.30
GD 140517C00092500 C 05/17/14 92.5 17.40 19.20
GD 140517C00095000 C 05/17/14 95.0 15.00 16.60
GD 140517C00097500 C 05/17/14 97.5 12.50 14.10
GD 140517C00100000 C 05/17/14 100.0 10.10 11.50
GD 140517C00105000 C 05/17/14 105.0 5.50 6.60
GD 140517C00110000 C 05/17/14 110.0 2.20 2.35
GD 140517C00115000 C 05/17/14 115.0 0.30 0.45
GD 140517C00120000 C 05/17/14 120.0 0.00 0.10
GD 140517C00125000 C 05/17/14 125.0 0.00 0.05
GD 140517C00130000 C 05/17/14 130.0 0.00 0.05
GD 140517C00135000 C 05/17/14 135.0 0.00 0.05
GD 140517C00140000 C 05/17/14 140.0 0.00 0.05
GD 140517C00145000 C 05/17/14 145.0 0.00 0.05
GD 140517C00150000 C 05/17/14 150.0 0.00 0.05
GD 140517P00045000 P 05/17/14 45.0 0.00 0.05
GD 140517P00050000 P 05/17/14 50.0 0.00 0.05
GD 140517P00055000 P 05/17/14 55.0 0.00 0.05
GD 140517P00060000 P 05/17/14 60.0 0.00 0.05
GD 140517P00065000 P 05/17/14 65.0 0.00 0.05
GD 140517P00070000 P 05/17/14 70.0 0.00 0.05
GD 140517P00075000 P 05/17/14 75.0 0.00 0.05
GD 140517P00080000 P 05/17/14 80.0 0.00 0.05
GD 140517P00082500 P 05/17/14 82.5 0.00 0.05
GD 140517P00085000 P 05/17/14 85.0 0.00 0.05
GD 140517P00087500 P 05/17/14 87.5 0.00 0.05
GD 140517P00090000 P 05/17/14 90.0 0.00 0.10
GD 140517P00092500 P 05/17/14 92.5 0.00 0.15
GD 140517P00095000 P 05/17/14 95.0 0.05 0.20
GD 140517P00097500 P 05/17/14 97.5 0.05 0.25
GD 140517P00100000 P 05/17/14 100.0 0.10 0.25
GD 140517P00105000 P 05/17/14 105.0 0.40 0.55
GD 140517P00110000 P 05/17/14 110.0 1.55 1.70
GD 140517P00115000 P 05/17/14 115.0 4.60 5.00
GD 140517P00120000 P 05/17/14 120.0 8.00 10.10
GD 140517P00125000 P 05/17/14 125.0 12.90 15.10
GD 140517P00130000 P 05/17/14 130.0 17.90 20.20
GD 140517P00135000 P 05/17/14 135.0 22.80 25.20
GD 140517P00140000 P 05/17/14 140.0 27.80 30.10
GD 140517P00145000 P 05/17/14 145.0 32.80 35.10
GD 140517P00150000 P 05/17/14 150.0 37.80 40.10
GD 140621C00090000 C 06/21/14 90.0 20.10 22.40
GD 140621C00095000 C 06/21/14 95.0 15.20 17.40
GD 140621C00100000 C 06/21/14 100.0 10.60 12.70
GD 140621C00105000 C 06/21/14 105.0 6.60 7.10
GD 140621C00110000 C 06/21/14 110.0 3.30 3.50
GD 140621C00115000 C 06/21/14 115.0 1.15 1.30
GD 140621C00120000 C 06/21/14 120.0 0.25 0.40
GD 140621C00125000 C 06/21/14 125.0 0.00 0.15
GD 140621C00130000 C 06/21/14 130.0 0.00 0.05
GD 140621C00135000 C 06/21/14 135.0 0.00 0.05
GD 140621C00140000 C 06/21/14 140.0 0.00 0.05
GD 140621C00145000 C 06/21/14 145.0 0.00 0.05
GD 140621P00090000 P 06/21/14 90.0 0.10 0.25
GD 140621P00095000 P 06/21/14 95.0 0.25 0.30
GD 140621P00100000 P 06/21/14 100.0 0.50 0.65
GD 140621P00105000 P 06/21/14 105.0 1.15 1.35
GD 140621P00110000 P 06/21/14 110.0 2.65 2.80
GD 140621P00115000 P 06/21/14 115.0 5.40 5.70
GD 140621P00120000 P 06/21/14 120.0 8.40 10.40
GD 140621P00125000 P 06/21/14 125.0 12.90 15.20
GD 140621P00130000 P 06/21/14 130.0 17.90 20.10
GD 140621P00135000 P 06/21/14 135.0 22.80 25.20
GD 140621P00140000 P 06/21/14 140.0 27.80 30.20
GD 140621P00145000 P 06/21/14 145.0 32.80 35.40
GD 140816C00050000 C 08/16/14 50.0 59.80 62.30
GD 140816C00055000 C 08/16/14 55.0 54.50 57.30
GD 140816C00060000 C 08/16/14 60.0 49.80 52.30
GD 140816C00065000 C 08/16/14 65.0 44.90 47.30
GD 140816C00070000 C 08/16/14 70.0 39.90 42.30
GD 140816C00075000 C 08/16/14 75.0 34.90 37.40
GD 140816C00080000 C 08/16/14 80.0 30.00 32.30
GD 140816C00085000 C 08/16/14 85.0 25.00 27.50
GD 140816C00087500 C 08/16/14 87.5 22.70 25.10
GD 140816C00090000 C 08/16/14 90.0 20.30 22.60
GD 140816C00092500 C 08/16/14 92.5 17.90 20.10
GD 140816C00095000 C 08/16/14 95.0 15.60 16.90
GD 140816C00097500 C 08/16/14 97.5 13.40 14.40
GD 140816C00100000 C 08/16/14 100.0 11.50 12.00
GD 140816C00105000 C 08/16/14 105.0 7.70 8.00
GD 140816C00110000 C 08/16/14 110.0 4.50 4.80
GD 140816C00115000 C 08/16/14 115.0 2.25 2.45
GD 140816C00120000 C 08/16/14 120.0 1.00 1.15
GD 140816C00125000 C 08/16/14 125.0 0.40 0.55
GD 140816C00130000 C 08/16/14 130.0 0.10 0.30
GD 140816P00050000 P 08/16/14 50.0 0.00 0.05
GD 140816P00055000 P 08/16/14 55.0 0.00 0.05
GD 140816P00060000 P 08/16/14 60.0 0.00 0.05
GD 140816P00065000 P 08/16/14 65.0 0.00 0.10
GD 140816P00070000 P 08/16/14 70.0 0.10 0.15
GD 140816P00075000 P 08/16/14 75.0 0.10 0.25
GD 140816P00080000 P 08/16/14 80.0 0.15 0.35
GD 140816P00085000 P 08/16/14 85.0 0.25 0.45
GD 140816P00087500 P 08/16/14 87.5 0.35 0.50
GD 140816P00090000 P 08/16/14 90.0 0.45 0.60
GD 140816P00092500 P 08/16/14 92.5 0.60 0.75
GD 140816P00095000 P 08/16/14 95.0 0.80 0.95
GD 140816P00097500 P 08/16/14 97.5 1.05 1.25
GD 140816P00100000 P 08/16/14 100.0 1.40 1.60
GD 140816P00105000 P 08/16/14 105.0 2.50 2.70
GD 140816P00110000 P 08/16/14 110.0 4.30 4.60
GD 140816P00115000 P 08/16/14 115.0 7.10 7.40
GD 140816P00120000 P 08/16/14 120.0 10.90 11.20
GD 140816P00125000 P 08/16/14 125.0 15.20 15.70
GD 140816P00130000 P 08/16/14 130.0 18.60 20.90
GD 141122C00055000 C 11/22/14 55.0 54.80 57.30
GD 141122C00060000 C 11/22/14 60.0 49.30 52.30
GD 141122C00065000 C 11/22/14 65.0 44.70 47.30
GD 141122C00070000 C 11/22/14 70.0 39.90 42.30
GD 141122C00075000 C 11/22/14 75.0 35.00 37.40
GD 141122C00080000 C 11/22/14 80.0 30.00 32.50
GD 141122C00085000 C 11/22/14 85.0 25.20 27.60
GD 141122C00090000 C 11/22/14 90.0 20.70 22.90
GD 141122C00095000 C 11/22/14 95.0 16.60 17.20
GD 141122C00097500 C 11/22/14 97.5 14.50 15.20
GD 141122C00100000 C 11/22/14 100.0 12.50 13.10
GD 141122C00105000 C 11/22/14 105.0 9.10 9.40
GD 141122C00110000 C 11/22/14 110.0 6.20 6.40
GD 141122C00115000 C 11/22/14 115.0 3.90 4.20
GD 141122C00120000 C 11/22/14 120.0 2.35 2.50
GD 141122C00125000 C 11/22/14 125.0 1.30 1.45
GD 141122C00130000 C 11/22/14 130.0 0.70 0.85
GD 141122C00135000 C 11/22/14 135.0 0.35 0.55
GD 141122C00140000 C 11/22/14 140.0 0.15 0.35
GD 141122C00145000 C 11/22/14 145.0 0.05 0.25
GD 141122P00055000 P 11/22/14 55.0 0.05 0.15
GD 141122P00060000 P 11/22/14 60.0 0.10 0.25
GD 141122P00065000 P 11/22/14 65.0 0.20 0.35
GD 141122P00070000 P 11/22/14 70.0 0.25 0.35
GD 141122P00075000 P 11/22/14 75.0 0.40 0.55
GD 141122P00080000 P 11/22/14 80.0 0.60 0.75
GD 141122P00085000 P 11/22/14 85.0 0.85 1.05
GD 141122P00090000 P 11/22/14 90.0 1.30 1.50
GD 141122P00095000 P 11/22/14 95.0 1.95 2.20
GD 141122P00097500 P 11/22/14 97.5 2.45 2.60
GD 141122P00100000 P 11/22/14 100.0 2.95 3.20
GD 141122P00105000 P 11/22/14 105.0 4.40 4.70
GD 141122P00110000 P 11/22/14 110.0 6.50 6.80
GD 141122P00115000 P 11/22/14 115.0 9.30 9.60
GD 141122P00120000 P 11/22/14 120.0 12.70 13.10
GD 141122P00125000 P 11/22/14 125.0 16.60 17.30
GD 141122P00130000 P 11/22/14 130.0 21.00 21.70
GD 141122P00135000 P 11/22/14 135.0 24.30 26.70
GD 141122P00140000 P 11/22/14 140.0 29.10 31.60
GD 141122P00145000 P 11/22/14 145.0 34.00 36.40
GD 150117C00035000 C 01/17/15 35.0 74.70 77.50
GD 150117C00037500 C 01/17/15 37.5 72.20 74.80
GD 150117C00040000 C 01/17/15 40.0 69.70 72.30
GD 150117C00042500 C 01/17/15 42.5 66.90 69.80
GD 150117C00045000 C 01/17/15 45.0 63.80 67.70
GD 150117C00047500 C 01/17/15 47.5 61.40 64.80
GD 150117C00050000 C 01/17/15 50.0 59.80 62.40
GD 150117C00055000 C 01/17/15 55.0 54.80 57.40
GD 150117C00057500 C 01/17/15 57.5 52.20 54.80
GD 150117C00060000 C 01/17/15 60.0 49.70 52.40
GD 150117C00062500 C 01/17/15 62.5 47.10 49.90
GD 150117C00065000 C 01/17/15 65.0 44.80 47.40
GD 150117C00067500 C 01/17/15 67.5 42.40 44.90
GD 150117C00070000 C 01/17/15 70.0 40.00 42.40
GD 150117C00072500 C 01/17/15 72.5 37.40 39.90
GD 150117C00075000 C 01/17/15 75.0 34.80 37.50
GD 150117C00077500 C 01/17/15 77.5 32.60 35.00
GD 150117C00080000 C 01/17/15 80.0 30.10 32.60
GD 150117C00082500 C 01/17/15 82.5 27.70 30.20
GD 150117C00085000 C 01/17/15 85.0 25.30 27.80
GD 150117C00087500 C 01/17/15 87.5 23.10 25.40
GD 150117C00090000 C 01/17/15 90.0 20.90 23.20
GD 150117C00092500 C 01/17/15 92.5 18.50 20.10
GD 150117C00095000 C 01/17/15 95.0 16.90 17.60
GD 150117C00097500 C 01/17/15 97.5 14.90 15.60
GD 150117C00100000 C 01/17/15 100.0 13.00 13.70
GD 150117C00105000 C 01/17/15 105.0 9.80 10.10
GD 150117C00110000 C 01/17/15 110.0 6.90 7.20
GD 150117C00115000 C 01/17/15 115.0 4.70 4.90
GD 150117C00120000 C 01/17/15 120.0 3.00 3.20
GD 150117C00125000 C 01/17/15 125.0 1.85 2.05
GD 150117C00130000 C 01/17/15 130.0 1.10 1.25
GD 150117C00135000 C 01/17/15 135.0 0.60 0.80
GD 150117C00140000 C 01/17/15 140.0 0.40 0.55
GD 150117C00145000 C 01/17/15 145.0 0.20 0.35
GD 150117P00035000 P 01/17/15 35.0 0.00 0.05
GD 150117P00037500 P 01/17/15 37.5 0.00 0.05
GD 150117P00040000 P 01/17/15 40.0 0.00 0.10
GD 150117P00042500 P 01/17/15 42.5 0.00 0.10
GD 150117P00045000 P 01/17/15 45.0 0.05 0.10
GD 150117P00047500 P 01/17/15 47.5 0.05 0.15
GD 150117P00050000 P 01/17/15 50.0 0.10 0.20
GD 150117P00055000 P 01/17/15 55.0 0.10 0.30
GD 150117P00057500 P 01/17/15 57.5 0.15 0.35
GD 150117P00060000 P 01/17/15 60.0 0.20 0.40
GD 150117P00062500 P 01/17/15 62.5 0.25 0.45
GD 150117P00065000 P 01/17/15 65.0 0.30 0.50
GD 150117P00067500 P 01/17/15 67.5 0.35 0.55
GD 150117P00070000 P 01/17/15 70.0 0.45 0.60
GD 150117P00072500 P 01/17/15 72.5 0.50 0.65
GD 150117P00075000 P 01/17/15 75.0 0.60 0.80
GD 150117P00077500 P 01/17/15 77.5 0.70 0.90
GD 150117P00080000 P 01/17/15 80.0 0.85 1.05
GD 150117P00082500 P 01/17/15 82.5 1.05 1.25
GD 150117P00085000 P 01/17/15 85.0 1.20 1.45
GD 150117P00087500 P 01/17/15 87.5 1.50 1.70
GD 150117P00090000 P 01/17/15 90.0 1.80 2.05
GD 150117P00092500 P 01/17/15 92.5 2.20 2.40
GD 150117P00095000 P 01/17/15 95.0 2.65 2.85
GD 150117P00097500 P 01/17/15 97.5 3.20 3.40
GD 150117P00100000 P 01/17/15 100.0 3.80 4.10
GD 150117P00105000 P 01/17/15 105.0 5.50 5.70
GD 150117P00110000 P 01/17/15 110.0 7.70 8.00
GD 150117P00115000 P 01/17/15 115.0 10.50 10.80
GD 150117P00120000 P 01/17/15 120.0 13.80 14.20
GD 150117P00125000 P 01/17/15 125.0 17.50 18.40
GD 150117P00130000 P 01/17/15 130.0 21.80 22.60
GD 150117P00135000 P 01/17/15 135.0 26.40 27.20
GD 150117P00140000 P 01/17/15 140.0 29.80 32.30
GD 150117P00145000 P 01/17/15 145.0 34.60 37.10
GD 160115C00050000 C 01/15/16 50.0 59.70 62.50
GD 160115C00055000 C 01/15/16 55.0 54.70 57.60
GD 160115C00060000 C 01/15/16 60.0 49.60 52.60
GD 160115C00065000 C 01/15/16 65.0 44.70 47.60
GD 160115C00070000 C 01/15/16 70.0 39.70 42.70
GD 160115C00075000 C 01/15/16 75.0 35.20 37.90
GD 160115C00080000 C 01/15/16 80.0 30.60 32.60
GD 160115C00082500 C 01/15/16 82.5 28.50 30.10
GD 160115C00085000 C 01/15/16 85.0 26.90 27.60
GD 160115C00087500 C 01/15/16 87.5 24.90 25.70
GD 160115C00090000 C 01/15/16 90.0 22.90 23.70
GD 160115C00092500 C 01/15/16 92.5 21.00 21.90
GD 160115C00095000 C 01/15/16 95.0 19.20 20.20
GD 160115C00097500 C 01/15/16 97.5 17.50 18.50
GD 160115C00100000 C 01/15/16 100.0 16.30 16.70
GD 160115C00105000 C 01/15/16 105.0 13.40 13.80
GD 160115C00110000 C 01/15/16 110.0 10.80 11.20
GD 160115C00115000 C 01/15/16 115.0 8.60 9.00
GD 160115C00120000 C 01/15/16 120.0 6.80 7.20
GD 160115C00125000 C 01/15/16 125.0 5.30 5.70
GD 160115C00130000 C 01/15/16 130.0 4.10 4.40
GD 160115C00135000 C 01/15/16 135.0 3.10 3.50
GD 160115C00140000 C 01/15/16 140.0 2.40 2.70
GD 160115C00145000 C 01/15/16 145.0 1.80 2.10
GD 160115C00150000 C 01/15/16 150.0 1.35 1.65
GD 160115C00155000 C 01/15/16 155.0 1.05 1.30
GD 160115C00160000 C 01/15/16 160.0 0.80 1.00
GD 160115C00165000 C 01/15/16 165.0 0.55 0.85
GD 160115P00050000 P 01/15/16 50.0 0.50 0.80
GD 160115P00055000 P 01/15/16 55.0 0.65 1.00
GD 160115P00060000 P 01/15/16 60.0 0.90 1.25
GD 160115P00065000 P 01/15/16 65.0 1.25 1.60
GD 160115P00070000 P 01/15/16 70.0 1.70 2.05
GD 160115P00075000 P 01/15/16 75.0 2.35 2.60
GD 160115P00080000 P 01/15/16 80.0 3.10 3.30
GD 160115P00082500 P 01/15/16 82.5 3.60 3.90
GD 160115P00085000 P 01/15/16 85.0 4.10 4.40
GD 160115P00087500 P 01/15/16 87.5 4.70 5.00
GD 160115P00090000 P 01/15/16 90.0 5.40 5.60
GD 160115P00092500 P 01/15/16 92.5 6.10 6.30
GD 160115P00095000 P 01/15/16 95.0 6.90 7.10
GD 160115P00097500 P 01/15/16 97.5 7.70 8.00
GD 160115P00100000 P 01/15/16 100.0 8.70 9.00
GD 160115P00105000 P 01/15/16 105.0 10.80 11.10
GD 160115P00110000 P 01/15/16 110.0 13.30 13.70
GD 160115P00115000 P 01/15/16 115.0 16.10 16.60
GD 160115P00120000 P 01/15/16 120.0 19.30 19.80
GD 160115P00125000 P 01/15/16 125.0 22.80 23.30
GD 160115P00130000 P 01/15/16 130.0 26.60 27.10
GD 160115P00135000 P 01/15/16 135.0 30.10 31.60
GD 160115P00140000 P 01/15/16 140.0 34.20 35.80
GD 160115P00145000 P 01/15/16 145.0 38.60 40.20
GD 160115P00150000 P 01/15/16 150.0 43.10 44.70
GD 160115P00155000 P 01/15/16 155.0 47.70 49.30
GD 160115P00160000 P 01/15/16 160.0 51.40 54.50
GD 160115P00165000 P 01/15/16 165.0 55.80 59.10

OPRA data is delayed 15 minutes.