Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-09-12)Premium Content

General Dynamics Corporation (GD)
As of Oct 20 2014 5:18PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GD 141122C00055000 C 11/22/14 55.0 63.90 67.90
GD 141122C00060000 C 11/22/14 60.0 58.90 63.30
GD 141122C00065000 C 11/22/14 65.0 54.00 57.90
GD 141122C00070000 C 11/22/14 70.0 48.90 52.70
GD 141122C00075000 C 11/22/14 75.0 44.80 46.80
GD 141122C00080000 C 11/22/14 80.0 39.90 41.80
GD 141122C00085000 C 11/22/14 85.0 34.90 36.90
GD 141122C00090000 C 11/22/14 90.0 30.00 31.90
GD 141122C00095000 C 11/22/14 95.0 25.00 27.00
GD 141122C00097500 C 11/22/14 97.5 22.60 24.50
GD 141122C00100000 C 11/22/14 100.0 20.20 22.10
GD 141122C00105000 C 11/22/14 105.0 15.60 17.10
GD 141122C00110000 C 11/22/14 110.0 11.10 12.40
GD 141122C00115000 C 11/22/14 115.0 7.30 7.90
GD 141122C00120000 C 11/22/14 120.0 3.80 4.20
GD 141122C00125000 C 11/22/14 125.0 1.55 1.70
GD 141122C00130000 C 11/22/14 130.0 0.40 0.60
GD 141122C00135000 C 11/22/14 135.0 0.05 0.20
GD 141122C00140000 C 11/22/14 140.0 0.00 0.05
GD 141122C00145000 C 11/22/14 145.0 0.00 0.05
GD 141122C00150000 C 11/22/14 150.0 0.00 0.05
GD 141122P00055000 P 11/22/14 55.0 0.00 0.05
GD 141122P00060000 P 11/22/14 60.0 0.00 0.05
GD 141122P00065000 P 11/22/14 65.0 0.00 0.05
GD 141122P00070000 P 11/22/14 70.0 0.00 0.05
GD 141122P00075000 P 11/22/14 75.0 0.00 0.05
GD 141122P00080000 P 11/22/14 80.0 0.00 0.05
GD 141122P00085000 P 11/22/14 85.0 0.00 0.05
GD 141122P00090000 P 11/22/14 90.0 0.00 0.10
GD 141122P00095000 P 11/22/14 95.0 0.10 0.15
GD 141122P00097500 P 11/22/14 97.5 0.15 0.40
GD 141122P00100000 P 11/22/14 100.0 0.20 0.45
GD 141122P00105000 P 11/22/14 105.0 0.35 0.55
GD 141122P00110000 P 11/22/14 110.0 0.70 0.95
GD 141122P00115000 P 11/22/14 115.0 1.35 1.55
GD 141122P00120000 P 11/22/14 120.0 2.70 2.95
GD 141122P00125000 P 11/22/14 125.0 5.20 5.50
GD 141122P00130000 P 11/22/14 130.0 9.00 9.70
GD 141122P00135000 P 11/22/14 135.0 13.50 15.10
GD 141122P00140000 P 11/22/14 140.0 18.40 20.00
GD 141122P00145000 P 11/22/14 145.0 23.20 25.20
GD 141122P00150000 P 11/22/14 150.0 28.20 30.20
GD 141220C00060000 C 12/20/14 60.0 58.90 62.70
GD 141220C00065000 C 12/20/14 65.0 54.00 57.80
GD 141220C00070000 C 12/20/14 70.0 49.00 52.80
GD 141220C00075000 C 12/20/14 75.0 44.00 47.70
GD 141220C00080000 C 12/20/14 80.0 39.00 42.70
GD 141220C00085000 C 12/20/14 85.0 34.10 37.80
GD 141220C00090000 C 12/20/14 90.0 29.20 32.80
GD 141220C00095000 C 12/20/14 95.0 24.30 28.00
GD 141220C00100000 C 12/20/14 100.0 19.50 23.10
GD 141220C00105000 C 12/20/14 105.0 16.00 17.60
GD 141220C00110000 C 12/20/14 110.0 11.90 12.90
GD 141220C00115000 C 12/20/14 115.0 8.00 8.80
GD 141220C00120000 C 12/20/14 120.0 4.90 5.30
GD 141220C00125000 C 12/20/14 125.0 2.40 2.75
GD 141220C00130000 C 12/20/14 130.0 0.95 1.20
GD 141220C00135000 C 12/20/14 135.0 0.30 0.50
GD 141220C00140000 C 12/20/14 140.0 0.05 0.20
GD 141220C00145000 C 12/20/14 145.0 0.00 0.15
GD 141220C00150000 C 12/20/14 150.0 0.00 0.10
GD 141220C00155000 C 12/20/14 155.0 0.00 0.10
GD 141220C00160000 C 12/20/14 160.0 0.00 0.05
GD 141220C00165000 C 12/20/14 165.0 0.00 0.05
GD 141220C00170000 C 12/20/14 170.0 0.00 0.05
GD 141220C00175000 C 12/20/14 175.0 0.00 0.05
GD 141220C00180000 C 12/20/14 180.0 0.00 0.05
GD 141220P00060000 P 12/20/14 60.0 0.00 0.10
GD 141220P00065000 P 12/20/14 65.0 0.00 0.10
GD 141220P00070000 P 12/20/14 70.0 0.00 0.10
GD 141220P00075000 P 12/20/14 75.0 0.00 0.15
GD 141220P00080000 P 12/20/14 80.0 0.05 0.25
GD 141220P00085000 P 12/20/14 85.0 0.10 0.30
GD 141220P00090000 P 12/20/14 90.0 0.20 0.40
GD 141220P00095000 P 12/20/14 95.0 0.30 0.55
GD 141220P00100000 P 12/20/14 100.0 0.45 0.75
GD 141220P00105000 P 12/20/14 105.0 0.75 1.10
GD 141220P00110000 P 12/20/14 110.0 1.30 1.55
GD 141220P00115000 P 12/20/14 115.0 2.20 2.40
GD 141220P00120000 P 12/20/14 120.0 3.70 4.00
GD 141220P00125000 P 12/20/14 125.0 6.10 6.50
GD 141220P00130000 P 12/20/14 130.0 9.60 10.40
GD 141220P00135000 P 12/20/14 135.0 13.90 14.60
GD 141220P00140000 P 12/20/14 140.0 17.60 21.10
GD 141220P00145000 P 12/20/14 145.0 22.60 26.20
GD 141220P00150000 P 12/20/14 150.0 27.20 31.10
GD 141220P00155000 P 12/20/14 155.0 31.90 36.10
GD 141220P00160000 P 12/20/14 160.0 36.90 41.10
GD 141220P00165000 P 12/20/14 165.0 41.80 46.10
GD 141220P00170000 P 12/20/14 170.0 47.20 51.00
GD 141220P00175000 P 12/20/14 175.0 51.80 56.00
GD 141220P00180000 P 12/20/14 180.0 57.20 61.00
GD 150117C00035000 C 01/17/15 35.0 83.90 88.30
GD 150117C00037500 C 01/17/15 37.5 81.40 85.30
GD 150117C00040000 C 01/17/15 40.0 78.90 83.30
GD 150117C00042500 C 01/17/15 42.5 76.40 80.70
GD 150117C00045000 C 01/17/15 45.0 73.90 77.90
GD 150117C00047500 C 01/17/15 47.5 71.40 75.40
GD 150117C00050000 C 01/17/15 50.0 68.90 72.80
GD 150117C00055000 C 01/17/15 55.0 64.00 67.80
GD 150117C00057500 C 01/17/15 57.5 61.40 65.80
GD 150117C00060000 C 01/17/15 60.0 58.90 62.80
GD 150117C00062500 C 01/17/15 62.5 57.40 59.30
GD 150117C00065000 C 01/17/15 65.0 54.90 56.80
GD 150117C00067500 C 01/17/15 67.5 52.40 54.30
GD 150117C00070000 C 01/17/15 70.0 49.90 51.90
GD 150117C00072500 C 01/17/15 72.5 47.40 49.40
GD 150117C00075000 C 01/17/15 75.0 45.00 46.90
GD 150117C00077500 C 01/17/15 77.5 42.50 44.40
GD 150117C00080000 C 01/17/15 80.0 40.00 42.00
GD 150117C00082500 C 01/17/15 82.5 37.60 39.50
GD 150117C00085000 C 01/17/15 85.0 35.10 37.00
GD 150117C00087500 C 01/17/15 87.5 32.70 34.60
GD 150117C00090000 C 01/17/15 90.0 30.20 32.20
GD 150117C00092500 C 01/17/15 92.5 27.80 29.70
GD 150117C00095000 C 01/17/15 95.0 25.40 27.30
GD 150117C00097500 C 01/17/15 97.5 23.00 24.70
GD 150117C00100000 C 01/17/15 100.0 20.70 22.60
GD 150117C00105000 C 01/17/15 105.0 16.50 17.80
GD 150117C00110000 C 01/17/15 110.0 12.30 13.30
GD 150117C00115000 C 01/17/15 115.0 8.80 9.30
GD 150117C00120000 C 01/17/15 120.0 5.50 5.90
GD 150117C00125000 C 01/17/15 125.0 3.10 3.40
GD 150117C00130000 C 01/17/15 130.0 1.40 1.70
GD 150117C00135000 C 01/17/15 135.0 0.50 0.80
GD 150117C00140000 C 01/17/15 140.0 0.15 0.40
GD 150117C00145000 C 01/17/15 145.0 0.05 0.20
GD 150117C00150000 C 01/17/15 150.0 0.00 0.15
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 0.05
GD 150117P00042500 P 01/17/15 42.5 0.00 0.05
GD 150117P00045000 P 01/17/15 45.0 0.00 0.10
GD 150117P00047500 P 01/17/15 47.5 0.00 0.10
GD 150117P00050000 P 01/17/15 50.0 0.00 0.10
GD 150117P00055000 P 01/17/15 55.0 0.00 0.10
GD 150117P00057500 P 01/17/15 57.5 0.00 0.10
GD 150117P00060000 P 01/17/15 60.0 0.00 0.10
GD 150117P00062500 P 01/17/15 62.5 0.00 0.15
GD 150117P00065000 P 01/17/15 65.0 0.00 0.15
GD 150117P00067500 P 01/17/15 67.5 0.05 0.15
GD 150117P00070000 P 01/17/15 70.0 0.00 0.20
GD 150117P00072500 P 01/17/15 72.5 0.05 0.25
GD 150117P00075000 P 01/17/15 75.0 0.10 0.35
GD 150117P00077500 P 01/17/15 77.5 0.10 0.40
GD 150117P00080000 P 01/17/15 80.0 0.15 0.35
GD 150117P00082500 P 01/17/15 82.5 0.20 0.45
GD 150117P00085000 P 01/17/15 85.0 0.25 0.40
GD 150117P00087500 P 01/17/15 87.5 0.30 0.50
GD 150117P00090000 P 01/17/15 90.0 0.35 0.55
GD 150117P00092500 P 01/17/15 92.5 0.45 0.60
GD 150117P00095000 P 01/17/15 95.0 0.55 0.85
GD 150117P00097500 P 01/17/15 97.5 0.65 0.95
GD 150117P00100000 P 01/17/15 100.0 0.80 1.10
GD 150117P00105000 P 01/17/15 105.0 1.25 1.55
GD 150117P00110000 P 01/17/15 110.0 1.90 2.15
GD 150117P00115000 P 01/17/15 115.0 3.00 3.20
GD 150117P00120000 P 01/17/15 120.0 4.70 5.00
GD 150117P00125000 P 01/17/15 125.0 7.20 7.60
GD 150117P00130000 P 01/17/15 130.0 10.70 11.00
GD 150117P00135000 P 01/17/15 135.0 14.80 15.70
GD 150117P00140000 P 01/17/15 140.0 19.30 20.80
GD 150117P00145000 P 01/17/15 145.0 23.90 25.80
GD 150117P00150000 P 01/17/15 150.0 28.80 30.80
GD 150220C00060000 C 02/20/15 60.0 59.30 61.80
GD 150220C00065000 C 02/20/15 65.0 54.90 56.90
GD 150220C00070000 C 02/20/15 70.0 49.90 51.90
GD 150220C00075000 C 02/20/15 75.0 45.00 47.00
GD 150220C00080000 C 02/20/15 80.0 40.10 42.00
GD 150220C00085000 C 02/20/15 85.0 35.20 37.10
GD 150220C00090000 C 02/20/15 90.0 30.30 32.30
GD 150220C00095000 C 02/20/15 95.0 25.60 27.50
GD 150220C00100000 C 02/20/15 100.0 20.90 22.90
GD 150220C00105000 C 02/20/15 105.0 17.00 18.00
GD 150220C00110000 C 02/20/15 110.0 12.80 13.80
GD 150220C00115000 C 02/20/15 115.0 9.60 9.90
GD 150220C00120000 C 02/20/15 120.0 6.30 6.70
GD 150220C00125000 C 02/20/15 125.0 3.80 4.20
GD 150220C00130000 C 02/20/15 130.0 2.05 2.40
GD 150220C00135000 C 02/20/15 135.0 0.95 1.30
GD 150220C00140000 C 02/20/15 140.0 0.40 0.65
GD 150220C00145000 C 02/20/15 145.0 0.20 0.35
GD 150220C00150000 C 02/20/15 150.0 0.05 0.25
GD 150220C00155000 C 02/20/15 155.0 0.00 0.20
GD 150220C00160000 C 02/20/15 160.0 0.00 0.10
GD 150220C00165000 C 02/20/15 165.0 0.00 0.10
GD 150220P00060000 P 02/20/15 60.0 0.05 0.10
GD 150220P00065000 P 02/20/15 65.0 0.05 0.20
GD 150220P00070000 P 02/20/15 70.0 0.05 0.35
GD 150220P00075000 P 02/20/15 75.0 0.15 0.40
GD 150220P00080000 P 02/20/15 80.0 0.25 0.50
GD 150220P00085000 P 02/20/15 85.0 0.40 0.70
GD 150220P00090000 P 02/20/15 90.0 0.55 0.80
GD 150220P00095000 P 02/20/15 95.0 0.80 1.15
GD 150220P00100000 P 02/20/15 100.0 1.20 1.55
GD 150220P00105000 P 02/20/15 105.0 1.75 2.05
GD 150220P00110000 P 02/20/15 110.0 2.60 2.85
GD 150220P00115000 P 02/20/15 115.0 3.80 4.10
GD 150220P00120000 P 02/20/15 120.0 5.60 5.90
GD 150220P00125000 P 02/20/15 125.0 8.20 8.50
GD 150220P00130000 P 02/20/15 130.0 11.40 11.80
GD 150220P00135000 P 02/20/15 135.0 15.30 15.70
GD 150220P00140000 P 02/20/15 140.0 19.70 20.60
GD 150220P00145000 P 02/20/15 145.0 24.00 26.00
GD 150220P00150000 P 02/20/15 150.0 28.90 30.80
GD 150220P00155000 P 02/20/15 155.0 33.80 35.80
GD 150220P00160000 P 02/20/15 160.0 38.80 40.70
GD 150220P00165000 P 02/20/15 165.0 42.30 46.60
GD 150515C00065000 C 05/15/15 65.0 54.90 56.90
GD 150515C00070000 C 05/15/15 70.0 50.00 51.90
GD 150515C00075000 C 05/15/15 75.0 45.00 47.00
GD 150515C00080000 C 05/15/15 80.0 40.20 42.10
GD 150515C00085000 C 05/15/15 85.0 35.30 37.30
GD 150515C00090000 C 05/15/15 90.0 30.60 32.50
GD 150515C00095000 C 05/15/15 95.0 26.00 27.90
GD 150515C00100000 C 05/15/15 100.0 21.50 23.50
GD 150515C00105000 C 05/15/15 105.0 17.70 18.80
GD 150515C00110000 C 05/15/15 110.0 14.30 14.80
GD 150515C00115000 C 05/15/15 115.0 10.80 11.30
GD 150515C00120000 C 05/15/15 120.0 7.90 8.30
GD 150515C00125000 C 05/15/15 125.0 5.40 5.80
GD 150515C00130000 C 05/15/15 130.0 3.50 3.90
GD 150515C00135000 C 05/15/15 135.0 2.10 2.45
GD 150515C00140000 C 05/15/15 140.0 1.25 1.50
GD 150515C00145000 C 05/15/15 145.0 0.70 0.95
GD 150515C00150000 C 05/15/15 150.0 0.30 0.60
GD 150515C00155000 C 05/15/15 155.0 0.05 0.40
GD 150515C00160000 C 05/15/15 160.0 0.00 0.30
GD 150515C00165000 C 05/15/15 165.0 0.00 0.20
GD 150515C00170000 C 05/15/15 170.0 0.00 0.20
GD 150515C00175000 C 05/15/15 175.0 0.00 0.10
GD 150515P00065000 P 05/15/15 65.0 0.20 0.50
GD 150515P00070000 P 05/15/15 70.0 0.30 0.60
GD 150515P00075000 P 05/15/15 75.0 0.45 0.75
GD 150515P00080000 P 05/15/15 80.0 0.60 0.90
GD 150515P00085000 P 05/15/15 85.0 0.80 1.15
GD 150515P00090000 P 05/15/15 90.0 1.15 1.50
GD 150515P00095000 P 05/15/15 95.0 1.55 1.90
GD 150515P00100000 P 05/15/15 100.0 2.15 2.50
GD 150515P00105000 P 05/15/15 105.0 3.00 3.30
GD 150515P00110000 P 05/15/15 110.0 4.20 4.50
GD 150515P00115000 P 05/15/15 115.0 5.70 6.00
GD 150515P00120000 P 05/15/15 120.0 7.70 8.00
GD 150515P00125000 P 05/15/15 125.0 10.30 10.60
GD 150515P00130000 P 05/15/15 130.0 13.40 13.80
GD 150515P00135000 P 05/15/15 135.0 17.10 17.50
GD 150515P00140000 P 05/15/15 140.0 21.10 22.50
GD 150515P00145000 P 05/15/15 145.0 25.60 26.70
GD 150515P00150000 P 05/15/15 150.0 29.80 31.80
GD 150515P00155000 P 05/15/15 155.0 34.60 36.60
GD 150515P00160000 P 05/15/15 160.0 39.50 41.40
GD 150515P00165000 P 05/15/15 165.0 44.40 46.90
GD 150515P00170000 P 05/15/15 170.0 49.30 52.20
GD 150515P00175000 P 05/15/15 175.0 54.30 57.10
GD 160115C00050000 C 01/15/16 50.0 68.90 72.90
GD 160115C00055000 C 01/15/16 55.0 63.90 67.90
GD 160115C00060000 C 01/15/16 60.0 59.00 62.90
GD 160115C00065000 C 01/15/16 65.0 54.10 58.00
GD 160115C00070000 C 01/15/16 70.0 49.20 53.10
GD 160115C00075000 C 01/15/16 75.0 44.50 48.30
GD 160115C00080000 C 01/15/16 80.0 39.80 43.60
GD 160115C00082500 C 01/15/16 82.5 37.50 41.30
GD 160115C00085000 C 01/15/16 85.0 35.20 38.90
GD 160115C00087500 C 01/15/16 87.5 33.00 36.70
GD 160115C00090000 C 01/15/16 90.0 30.80 34.50
GD 160115C00092500 C 01/15/16 92.5 28.70 32.40
GD 160115C00095000 C 01/15/16 95.0 27.60 29.20
GD 160115C00097500 C 01/15/16 97.5 25.60 27.10
GD 160115C00100000 C 01/15/16 100.0 23.60 25.30
GD 160115C00105000 C 01/15/16 105.0 19.90 21.60
GD 160115C00110000 C 01/15/16 110.0 16.80 17.80
GD 160115C00115000 C 01/15/16 115.0 13.70 14.70
GD 160115C00120000 C 01/15/16 120.0 11.10 12.00
GD 160115C00125000 C 01/15/16 125.0 9.10 9.60
GD 160115C00130000 C 01/15/16 130.0 7.10 7.60
GD 160115C00135000 C 01/15/16 135.0 5.40 5.90
GD 160115C00140000 C 01/15/16 140.0 4.10 4.60
GD 160115C00145000 C 01/15/16 145.0 3.00 3.60
GD 160115C00150000 C 01/15/16 150.0 2.20 2.70
GD 160115C00155000 C 01/15/16 155.0 1.60 2.10
GD 160115C00160000 C 01/15/16 160.0 1.10 1.65
GD 160115C00165000 C 01/15/16 165.0 0.75 1.30
GD 160115C00170000 C 01/15/16 170.0 0.55 1.05
GD 160115C00175000 C 01/15/16 175.0 0.35 0.85
GD 160115C00180000 C 01/15/16 180.0 0.20 0.70
GD 160115C00185000 C 01/15/16 185.0 0.10 0.60
GD 160115P00050000 P 01/15/16 50.0 0.30 0.80
GD 160115P00055000 P 01/15/16 55.0 0.40 0.95
GD 160115P00060000 P 01/15/16 60.0 0.60 1.10
GD 160115P00065000 P 01/15/16 65.0 0.85 1.35
GD 160115P00070000 P 01/15/16 70.0 1.15 1.65
GD 160115P00075000 P 01/15/16 75.0 1.55 2.00
GD 160115P00080000 P 01/15/16 80.0 2.05 2.50
GD 160115P00082500 P 01/15/16 82.5 2.25 2.80
GD 160115P00085000 P 01/15/16 85.0 2.65 3.10
GD 160115P00087500 P 01/15/16 87.5 2.95 3.40
GD 160115P00090000 P 01/15/16 90.0 3.30 3.80
GD 160115P00092500 P 01/15/16 92.5 3.80 4.30
GD 160115P00095000 P 01/15/16 95.0 4.20 4.80
GD 160115P00097500 P 01/15/16 97.5 4.80 5.30
GD 160115P00100000 P 01/15/16 100.0 5.40 5.90
GD 160115P00105000 P 01/15/16 105.0 6.80 7.30
GD 160115P00110000 P 01/15/16 110.0 8.40 9.00
GD 160115P00115000 P 01/15/16 115.0 10.40 11.00
GD 160115P00120000 P 01/15/16 120.0 12.70 13.30
GD 160115P00125000 P 01/15/16 125.0 14.80 15.90
GD 160115P00130000 P 01/15/16 130.0 18.30 18.90
GD 160115P00135000 P 01/15/16 135.0 21.50 22.40
GD 160115P00140000 P 01/15/16 140.0 25.20 26.00
GD 160115P00145000 P 01/15/16 145.0 29.10 29.90
GD 160115P00150000 P 01/15/16 150.0 33.00 35.20
GD 160115P00155000 P 01/15/16 155.0 37.30 39.60
GD 160115P00160000 P 01/15/16 160.0 41.90 44.10
GD 160115P00165000 P 01/15/16 165.0 45.70 49.30
GD 160115P00170000 P 01/15/16 170.0 50.40 54.10
GD 160115P00175000 P 01/15/16 175.0 55.00 58.80
GD 160115P00180000 P 01/15/16 180.0 60.00 63.60
GD 160115P00185000 P 01/15/16 185.0 64.10 68.50

OPRA data is delayed 15 minutes.