Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
GD Feb 20 2010 30.00 — — — — — 36.90 38.70 — —
GD Feb 20 2010 35.00 — — — — — 31.90 33.70 — —
GD Feb 20 2010 40.00 17.30 5.00 40.65 17.30 17.30 26.90 28.70 1 —
GD Feb 20 2010 45.00 22.30 13.00 139.78 22.30 22.30 21.80 23.70 10 10
GD Feb 20 2010 50.00 20.40 3.70 22.16 20.40 20.40 16.80 18.80 1 1
GD Feb 20 2010 55.00 15.30 — — 15.30 15.30 12.30 13.70 2 —
GD Feb 20 2010 60.00 9.50 2.10 28.38 9.50 9.50 7.90 8.10 5 102
GD Feb 20 2010 65.00 2.85 0.11 4.01 2.85 2.35 3.20 3.40 18 1,632
GD Feb 20 2010 70.00 0.45 0.25 125.00 0.45 0.25 0.30 0.40 92 4,425
GD Feb 20 2010 75.00 0.05 — — 0.05 0.05 0.05 0.05 31 1,258
GD Feb 20 2010 80.00 0.01 -0.04 -80.00 0.01 0.01 0.05 0.05 3 354
GD Feb 20 2010 85.00 0.05 — — 0.05 0.05 0.05 0.05 25 48
GD Feb 20 2010 90.00 — — — — — — 0.05 — —
GD Feb 20 2010 95.00 — — — — — — 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
GD Feb 20 2010 30.00 0.15 — — 0.15 0.15 0.05 0.05 25 205
GD Feb 20 2010 35.00 0.15 -0.65 -81.25 0.15 0.15 0.05 0.05 50 121
GD Feb 20 2010 40.00 0.05 -0.10 -66.67 0.05 0.05 0.05 0.05 1 504
GD Feb 20 2010 45.00 0.04 -0.01 -20.00 0.04 0.04 0.05 0.05 2 373
GD Feb 20 2010 50.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 — 829
GD Feb 20 2010 55.00 0.02 -0.03 -60.00 0.02 0.02 0.05 0.05 3 479
GD Feb 20 2010 60.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.10 10 862
GD Feb 20 2010 65.00 0.38 -0.26 -40.63 0.38 0.38 0.25 0.35 3 1,544
GD Feb 20 2010 70.00 2.84 0.79 38.54 3.10 2.84 2.30 2.45 20 1,094
GD Feb 20 2010 75.00 7.65 1.17 18.06 7.65 7.65 6.70 7.60 4 157
GD Feb 20 2010 80.00 12.70 2.99 30.79 12.70 12.70 11.30 13.20 100 111
GD Feb 20 2010 85.00 17.70 1.90 12.03 17.70 17.70 16.30 18.10 10 10
GD Feb 20 2010 90.00 22.70 — — 22.70 22.70 21.30 23.10 10 —
GD Feb 20 2010 95.00 27.70 — — 27.70 27.70 26.30 28.10 10 —
Return to Top