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 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GD 140419C00085000 C 04/19/14 85.0 22.60 24.90
GD 140419C00090000 C 04/19/14 90.0 17.50 20.00
GD 140419C00095000 C 04/19/14 95.0 12.50 15.00
GD 140419C00097500 C 04/19/14 97.5 10.20 12.40
GD 140419C00100000 C 04/19/14 100.0 8.50 9.40
GD 140419C00105000 C 04/19/14 105.0 4.00 4.60
GD 140419C00110000 C 04/19/14 110.0 0.00 0.05
GD 140419C00115000 C 04/19/14 115.0 0.00 0.05
GD 140419C00120000 C 04/19/14 120.0 0.00 0.05
GD 140419C00125000 C 04/19/14 125.0 0.00 0.05
GD 140419C00130000 C 04/19/14 130.0 0.00 0.05
GD 140419C00135000 C 04/19/14 135.0 0.00 0.05
GD 140419C00140000 C 04/19/14 140.0 0.00 0.05
GD 140419P00085000 P 04/19/14 85.0 0.00 0.05
GD 140419P00090000 P 04/19/14 90.0 0.00 0.05
GD 140419P00095000 P 04/19/14 95.0 0.00 0.05
GD 140419P00097500 P 04/19/14 97.5 0.00 0.05
GD 140419P00100000 P 04/19/14 100.0 0.00 0.05
GD 140419P00105000 P 04/19/14 105.0 0.00 0.05
GD 140419P00110000 P 04/19/14 110.0 0.60 1.00
GD 140419P00115000 P 04/19/14 115.0 5.40 6.00
GD 140419P00120000 P 04/19/14 120.0 9.80 11.10
GD 140419P00125000 P 04/19/14 125.0 15.10 16.10
GD 140419P00130000 P 04/19/14 130.0 20.10 21.10
GD 140419P00135000 P 04/19/14 135.0 25.30 26.10
GD 140419P00140000 P 04/19/14 140.0 30.30 31.50
GD 140517C00045000 C 05/17/14 45.0 62.00 66.00
GD 140517C00050000 C 05/17/14 50.0 57.00 61.00
GD 140517C00055000 C 05/17/14 55.0 52.00 56.00
GD 140517C00060000 C 05/17/14 60.0 47.00 51.10
GD 140517C00065000 C 05/17/14 65.0 42.00 46.10
GD 140517C00070000 C 05/17/14 70.0 37.10 39.90
GD 140517C00075000 C 05/17/14 75.0 32.50 34.60
GD 140517C00080000 C 05/17/14 80.0 27.50 29.70
GD 140517C00082500 C 05/17/14 82.5 24.60 27.20
GD 140517C00085000 C 05/17/14 85.0 22.70 24.70
GD 140517C00087500 C 05/17/14 87.5 20.00 22.30
GD 140517C00090000 C 05/17/14 90.0 17.70 19.70
GD 140517C00092500 C 05/17/14 92.5 15.20 17.30
GD 140517C00095000 C 05/17/14 95.0 12.80 14.90
GD 140517C00097500 C 05/17/14 97.5 10.40 12.40
GD 140517C00100000 C 05/17/14 100.0 8.40 10.00
GD 140517C00105000 C 05/17/14 105.0 5.10 5.40
GD 140517C00110000 C 05/17/14 110.0 1.90 2.05
GD 140517C00115000 C 05/17/14 115.0 0.40 0.55
GD 140517C00120000 C 05/17/14 120.0 0.05 0.15
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 0.10
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 0.10
GD 140517P00087500 P 05/17/14 87.5 0.00 0.20
GD 140517P00090000 P 05/17/14 90.0 0.05 0.20
GD 140517P00092500 P 05/17/14 92.5 0.10 0.25
GD 140517P00095000 P 05/17/14 95.0 0.15 0.30
GD 140517P00097500 P 05/17/14 97.5 0.20 0.35
GD 140517P00100000 P 05/17/14 100.0 0.35 0.50
GD 140517P00105000 P 05/17/14 105.0 0.95 1.05
GD 140517P00110000 P 05/17/14 110.0 2.75 2.85
GD 140517P00115000 P 05/17/14 115.0 6.10 6.50
GD 140517P00120000 P 05/17/14 120.0 10.50 11.40
GD 140517P00125000 P 05/17/14 125.0 15.10 16.40
GD 140517P00130000 P 05/17/14 130.0 19.90 21.40
GD 140517P00135000 P 05/17/14 135.0 24.90 26.50
GD 140517P00140000 P 05/17/14 140.0 30.00 31.50
GD 140517P00145000 P 05/17/14 145.0 34.90 36.50
GD 140517P00150000 P 05/17/14 150.0 39.00 43.10
GD 140816C00050000 C 08/16/14 50.0 57.00 61.10
GD 140816C00055000 C 08/16/14 55.0 52.00 56.10
GD 140816C00060000 C 08/16/14 60.0 47.00 51.10
GD 140816C00065000 C 08/16/14 65.0 42.00 46.00
GD 140816C00070000 C 08/16/14 70.0 37.10 40.30
GD 140816C00075000 C 08/16/14 75.0 32.20 35.30
GD 140816C00080000 C 08/16/14 80.0 27.20 29.90
GD 140816C00085000 C 08/16/14 85.0 22.40 25.10
GD 140816C00087500 C 08/16/14 87.5 20.30 22.60
GD 140816C00090000 C 08/16/14 90.0 17.90 20.20
GD 140816C00092500 C 08/16/14 92.5 16.10 17.90
GD 140816C00095000 C 08/16/14 95.0 14.00 15.50
GD 140816C00097500 C 08/16/14 97.5 12.70 13.20
GD 140816C00100000 C 08/16/14 100.0 10.70 11.10
GD 140816C00105000 C 08/16/14 105.0 7.00 7.20
GD 140816C00110000 C 08/16/14 110.0 4.00 4.30
GD 140816C00115000 C 08/16/14 115.0 2.10 2.25
GD 140816C00120000 C 08/16/14 120.0 0.95 1.10
GD 140816C00125000 C 08/16/14 125.0 0.35 0.55
GD 140816C00130000 C 08/16/14 130.0 0.10 0.25
GD 140816P00050000 P 08/16/14 50.0 0.00 0.10
GD 140816P00055000 P 08/16/14 55.0 0.00 0.10
GD 140816P00060000 P 08/16/14 60.0 0.00 0.15
GD 140816P00065000 P 08/16/14 65.0 0.00 0.15
GD 140816P00070000 P 08/16/14 70.0 0.10 0.25
GD 140816P00075000 P 08/16/14 75.0 0.10 0.30
GD 140816P00080000 P 08/16/14 80.0 0.25 0.40
GD 140816P00085000 P 08/16/14 85.0 0.40 0.60
GD 140816P00087500 P 08/16/14 87.5 0.50 0.75
GD 140816P00090000 P 08/16/14 90.0 0.65 0.85
GD 140816P00092500 P 08/16/14 92.5 0.85 1.05
GD 140816P00095000 P 08/16/14 95.0 1.15 1.30
GD 140816P00097500 P 08/16/14 97.5 1.45 1.65
GD 140816P00100000 P 08/16/14 100.0 1.90 2.10
GD 140816P00105000 P 08/16/14 105.0 3.20 3.50
GD 140816P00110000 P 08/16/14 110.0 5.40 5.60
GD 140816P00115000 P 08/16/14 115.0 8.40 8.70
GD 140816P00120000 P 08/16/14 120.0 12.20 12.50
GD 140816P00125000 P 08/16/14 125.0 16.50 17.10
GD 140816P00130000 P 08/16/14 130.0 20.70 22.30
GD 141122C00055000 C 11/22/14 55.0 53.90 54.60
GD 141122C00060000 C 11/22/14 60.0 48.90 50.90
GD 141122C00065000 C 11/22/14 65.0 43.90 44.50
GD 141122C00070000 C 11/22/14 70.0 38.50 39.90
GD 141122C00075000 C 11/22/14 75.0 33.00 35.00
GD 141122C00080000 C 11/22/14 80.0 28.10 30.10
GD 141122C00085000 C 11/22/14 85.0 24.40 25.30
GD 141122C00090000 C 11/22/14 90.0 18.90 20.60
GD 141122C00095000 C 11/22/14 95.0 15.50 16.20
GD 141122C00097500 C 11/22/14 97.5 13.40 14.20
GD 141122C00100000 C 11/22/14 100.0 11.80 12.10
GD 141122C00105000 C 11/22/14 105.0 8.40 8.70
GD 141122C00110000 C 11/22/14 110.0 5.70 5.90
GD 141122C00115000 C 11/22/14 115.0 3.60 3.90
GD 141122C00120000 C 11/22/14 120.0 2.20 2.35
GD 141122C00125000 C 11/22/14 125.0 1.25 1.40
GD 141122C00130000 C 11/22/14 130.0 0.65 0.80
GD 141122C00135000 C 11/22/14 135.0 0.30 0.50
GD 141122C00140000 C 11/22/14 140.0 0.10 0.30
GD 141122C00145000 C 11/22/14 145.0 0.05 0.20
GD 141122P00055000 P 11/22/14 55.0 0.10 0.25
GD 141122P00060000 P 11/22/14 60.0 0.15 0.35
GD 141122P00065000 P 11/22/14 65.0 0.20 0.45
GD 141122P00070000 P 11/22/14 70.0 0.35 0.55
GD 141122P00075000 P 11/22/14 75.0 0.50 0.70
GD 141122P00080000 P 11/22/14 80.0 0.75 0.95
GD 141122P00085000 P 11/22/14 85.0 1.05 1.25
GD 141122P00090000 P 11/22/14 90.0 1.60 1.80
GD 141122P00095000 P 11/22/14 95.0 2.40 2.60
GD 141122P00097500 P 11/22/14 97.5 2.95 3.10
GD 141122P00100000 P 11/22/14 100.0 3.50 3.80
GD 141122P00105000 P 11/22/14 105.0 5.20 5.50
GD 141122P00110000 P 11/22/14 110.0 7.50 7.80
GD 141122P00115000 P 11/22/14 115.0 10.50 10.70
GD 141122P00120000 P 11/22/14 120.0 14.00 14.40
GD 141122P00125000 P 11/22/14 125.0 17.90 18.80
GD 141122P00130000 P 11/22/14 130.0 22.30 23.20
GD 141122P00135000 P 11/22/14 135.0 26.90 28.20
GD 141122P00140000 P 11/22/14 140.0 31.80 33.70
GD 141122P00145000 P 11/22/14 145.0 36.70 38.30
GD 150117C00035000 C 01/17/15 35.0 72.50 75.80
GD 150117C00037500 C 01/17/15 37.5 69.70 73.50
GD 150117C00040000 C 01/17/15 40.0 67.00 71.00
GD 150117C00042500 C 01/17/15 42.5 65.00 68.50
GD 150117C00045000 C 01/17/15 45.0 62.60 65.90
GD 150117C00047500 C 01/17/15 47.5 59.70 63.50
GD 150117C00050000 C 01/17/15 50.0 57.20 61.10
GD 150117C00055000 C 01/17/15 55.0 53.90 54.50
GD 150117C00057500 C 01/17/15 57.5 51.40 51.90
GD 150117C00060000 C 01/17/15 60.0 48.90 51.10
GD 150117C00062500 C 01/17/15 62.5 46.40 47.00
GD 150117C00065000 C 01/17/15 65.0 43.90 44.50
GD 150117C00067500 C 01/17/15 67.5 41.50 42.00
GD 150117C00070000 C 01/17/15 70.0 38.00 39.60
GD 150117C00072500 C 01/17/15 72.5 35.40 37.20
GD 150117C00075000 C 01/17/15 75.0 33.00 34.70
GD 150117C00077500 C 01/17/15 77.5 30.60 32.30
GD 150117C00080000 C 01/17/15 80.0 29.30 30.10
GD 150117C00082500 C 01/17/15 82.5 25.80 27.70
GD 150117C00085000 C 01/17/15 85.0 23.50 25.40
GD 150117C00087500 C 01/17/15 87.5 21.30 23.10
GD 150117C00090000 C 01/17/15 90.0 19.10 20.90
GD 150117C00092500 C 01/17/15 92.5 17.90 18.60
GD 150117C00095000 C 01/17/15 95.0 15.80 16.60
GD 150117C00097500 C 01/17/15 97.5 13.90 14.80
GD 150117C00100000 C 01/17/15 100.0 12.20 12.80
GD 150117C00105000 C 01/17/15 105.0 9.10 9.40
GD 150117C00110000 C 01/17/15 110.0 6.40 6.70
GD 150117C00115000 C 01/17/15 115.0 4.30 4.60
GD 150117C00120000 C 01/17/15 120.0 2.80 3.00
GD 150117C00125000 C 01/17/15 125.0 1.75 1.90
GD 150117C00130000 C 01/17/15 130.0 1.05 1.20
GD 150117C00135000 C 01/17/15 135.0 0.60 0.75
GD 150117C00140000 C 01/17/15 140.0 0.30 0.50
GD 150117C00145000 C 01/17/15 145.0 0.15 0.35
GD 150117P00035000 P 01/17/15 35.0 0.00 0.20
GD 150117P00037500 P 01/17/15 37.5 0.00 0.15
GD 150117P00040000 P 01/17/15 40.0 0.00 0.15
GD 150117P00042500 P 01/17/15 42.5 0.05 0.20
GD 150117P00045000 P 01/17/15 45.0 0.05 0.20
GD 150117P00047500 P 01/17/15 47.5 0.05 0.25
GD 150117P00050000 P 01/17/15 50.0 0.10 0.30
GD 150117P00055000 P 01/17/15 55.0 0.15 0.40
GD 150117P00057500 P 01/17/15 57.5 0.20 0.50
GD 150117P00060000 P 01/17/15 60.0 0.25 0.55
GD 150117P00062500 P 01/17/15 62.5 0.30 0.60
GD 150117P00065000 P 01/17/15 65.0 0.35 0.65
GD 150117P00067500 P 01/17/15 67.5 0.45 0.70
GD 150117P00070000 P 01/17/15 70.0 0.55 0.80
GD 150117P00072500 P 01/17/15 72.5 0.65 0.90
GD 150117P00075000 P 01/17/15 75.0 0.75 1.00
GD 150117P00077500 P 01/17/15 77.5 0.85 1.15
GD 150117P00080000 P 01/17/15 80.0 1.00 1.25
GD 150117P00082500 P 01/17/15 82.5 1.25 1.45
GD 150117P00085000 P 01/17/15 85.0 1.45 1.70
GD 150117P00087500 P 01/17/15 87.5 1.75 2.00
GD 150117P00090000 P 01/17/15 90.0 2.10 2.35
GD 150117P00092500 P 01/17/15 92.5 2.60 2.80
GD 150117P00095000 P 01/17/15 95.0 3.10 3.30
GD 150117P00097500 P 01/17/15 97.5 3.70 4.00
GD 150117P00100000 P 01/17/15 100.0 4.40 4.70
GD 150117P00105000 P 01/17/15 105.0 6.30 6.50
GD 150117P00110000 P 01/17/15 110.0 8.60 8.90
GD 150117P00115000 P 01/17/15 115.0 11.60 11.90
GD 150117P00120000 P 01/17/15 120.0 15.10 15.40
GD 150117P00125000 P 01/17/15 125.0 18.90 19.90
GD 150117P00130000 P 01/17/15 130.0 23.20 24.20
GD 150117P00135000 P 01/17/15 135.0 27.70 29.80
GD 150117P00140000 P 01/17/15 140.0 32.40 34.60
GD 150117P00145000 P 01/17/15 145.0 37.10 39.40
GD 160115C00050000 C 01/15/16 50.0 58.80 59.50
GD 160115C00055000 C 01/15/16 55.0 53.40 54.60
GD 160115C00060000 C 01/15/16 60.0 48.80 49.50
GD 160115C00065000 C 01/15/16 65.0 43.90 44.60
GD 160115C00070000 C 01/15/16 70.0 39.10 39.80
GD 160115C00075000 C 01/15/16 75.0 34.20 35.40
GD 160115C00080000 C 01/15/16 80.0 28.70 31.00
GD 160115C00082500 C 01/15/16 82.5 26.50 28.80
GD 160115C00085000 C 01/15/16 85.0 25.60 26.60
GD 160115C00087500 C 01/15/16 87.5 23.60 24.70
GD 160115C00090000 C 01/15/16 90.0 21.70 22.80
GD 160115C00092500 C 01/15/16 92.5 19.80 21.10
GD 160115C00095000 C 01/15/16 95.0 18.10 19.40
GD 160115C00097500 C 01/15/16 97.5 16.60 17.40
GD 160115C00100000 C 01/15/16 100.0 15.30 15.90
GD 160115C00105000 C 01/15/16 105.0 12.50 13.00
GD 160115C00110000 C 01/15/16 110.0 10.10 10.60
GD 160115C00115000 C 01/15/16 115.0 8.00 8.50
GD 160115C00120000 C 01/15/16 120.0 6.30 6.70
GD 160115C00125000 C 01/15/16 125.0 4.90 5.20
GD 160115C00130000 C 01/15/16 130.0 3.80 4.10
GD 160115C00135000 C 01/15/16 135.0 2.90 3.20
GD 160115C00140000 C 01/15/16 140.0 2.20 2.50
GD 160115C00145000 C 01/15/16 145.0 1.65 1.95
GD 160115C00150000 C 01/15/16 150.0 1.25 1.50
GD 160115C00155000 C 01/15/16 155.0 0.90 1.15
GD 160115C00160000 C 01/15/16 160.0 0.70 0.95
GD 160115C00165000 C 01/15/16 165.0 0.50 0.75
GD 160115P00050000 P 01/15/16 50.0 0.55 0.90
GD 160115P00055000 P 01/15/16 55.0 0.80 1.10
GD 160115P00060000 P 01/15/16 60.0 1.10 1.35
GD 160115P00065000 P 01/15/16 65.0 1.40 1.75
GD 160115P00070000 P 01/15/16 70.0 2.00 2.20
GD 160115P00075000 P 01/15/16 75.0 2.60 2.85
GD 160115P00080000 P 01/15/16 80.0 3.50 3.90
GD 160115P00082500 P 01/15/16 82.5 3.90 4.40
GD 160115P00085000 P 01/15/16 85.0 4.40 4.80
GD 160115P00087500 P 01/15/16 87.5 5.10 5.60
GD 160115P00090000 P 01/15/16 90.0 5.80 6.10
GD 160115P00092500 P 01/15/16 92.5 6.50 7.10
GD 160115P00095000 P 01/15/16 95.0 7.30 7.70
GD 160115P00097500 P 01/15/16 97.5 8.30 8.70
GD 160115P00100000 P 01/15/16 100.0 9.20 9.70
GD 160115P00105000 P 01/15/16 105.0 11.50 11.90
GD 160115P00110000 P 01/15/16 110.0 14.10 14.50
GD 160115P00115000 P 01/15/16 115.0 17.00 17.50
GD 160115P00120000 P 01/15/16 120.0 20.30 20.80
GD 160115P00125000 P 01/15/16 125.0 23.80 24.40
GD 160115P00130000 P 01/15/16 130.0 27.70 28.30
GD 160115P00135000 P 01/15/16 135.0 31.70 33.10
GD 160115P00140000 P 01/15/16 140.0 35.60 37.30
GD 160115P00145000 P 01/15/16 145.0 40.00 41.80
GD 160115P00150000 P 01/15/16 150.0 44.60 46.30
GD 160115P00155000 P 01/15/16 155.0 49.10 51.10
GD 160115P00160000 P 01/15/16 160.0 54.00 55.80
GD 160115P00165000 P 01/15/16 165.0 58.50 60.60

OPRA data is delayed 15 minutes.