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 (2015-03-13)Premium Content

General Dynamics Corporation (GD)
As of Apr 27 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GD 150515C00065000 C 05/15/15 65.0 66.80 70.50
GD 150515C00070000 C 05/15/15 70.0 61.80 65.50
GD 150515C00075000 C 05/15/15 75.0 56.60 60.50
GD 150515C00080000 C 05/15/15 80.0 53.10 55.40
GD 150515C00085000 C 05/15/15 85.0 48.10 50.20
GD 150515C00090000 C 05/15/15 90.0 43.10 45.20
GD 150515C00095000 C 05/15/15 95.0 38.10 40.40
GD 150515C00100000 C 05/15/15 100.0 33.10 35.40
GD 150515C00105000 C 05/15/15 105.0 28.00 30.30
GD 150515C00110000 C 05/15/15 110.0 23.30 25.10
GD 150515C00115000 C 05/15/15 115.0 18.40 19.70
GD 150515C00120000 C 05/15/15 120.0 13.40 14.90
GD 150515C00125000 C 05/15/15 125.0 8.70 9.80
GD 150515C00130000 C 05/15/15 130.0 4.60 4.90
GD 150515C00135000 C 05/15/15 135.0 1.70 1.85
GD 150515C00140000 C 05/15/15 140.0 0.35 0.55
GD 150515C00145000 C 05/15/15 145.0 0.05 0.10
GD 150515C00150000 C 05/15/15 150.0 0.00 0.05
GD 150515C00155000 C 05/15/15 155.0 0.00 0.05
GD 150515C00160000 C 05/15/15 160.0 0.00 0.05
GD 150515C00165000 C 05/15/15 165.0 0.00 0.05
GD 150515C00170000 C 05/15/15 170.0 0.00 0.05
GD 150515C00175000 C 05/15/15 175.0 0.00 0.05
GD 150515P00065000 P 05/15/15 65.0 0.00 0.05
GD 150515P00070000 P 05/15/15 70.0 0.00 0.05
GD 150515P00075000 P 05/15/15 75.0 0.00 0.05
GD 150515P00080000 P 05/15/15 80.0 0.00 0.05
GD 150515P00085000 P 05/15/15 85.0 0.00 0.05
GD 150515P00090000 P 05/15/15 90.0 0.00 0.05
GD 150515P00095000 P 05/15/15 95.0 0.00 0.05
GD 150515P00100000 P 05/15/15 100.0 0.00 0.05
GD 150515P00105000 P 05/15/15 105.0 0.00 0.05
GD 150515P00110000 P 05/15/15 110.0 0.00 0.05
GD 150515P00115000 P 05/15/15 115.0 0.00 0.10
GD 150515P00120000 P 05/15/15 120.0 0.10 0.20
GD 150515P00125000 P 05/15/15 125.0 0.35 0.45
GD 150515P00130000 P 05/15/15 130.0 1.15 1.30
GD 150515P00135000 P 05/15/15 135.0 3.10 3.30
GD 150515P00140000 P 05/15/15 140.0 6.70 7.00
GD 150515P00145000 P 05/15/15 145.0 10.70 11.80
GD 150515P00150000 P 05/15/15 150.0 15.70 16.70
GD 150515P00155000 P 05/15/15 155.0 20.70 21.80
GD 150515P00160000 P 05/15/15 160.0 25.70 26.90
GD 150515P00165000 P 05/15/15 165.0 30.70 32.10
GD 150515P00170000 P 05/15/15 170.0 34.70 36.90
GD 150515P00175000 P 05/15/15 175.0 39.70 41.90
GD 150619C00070000 C 06/19/15 70.0 62.70 65.50
GD 150619C00075000 C 06/19/15 75.0 57.90 60.30
GD 150619C00080000 C 06/19/15 80.0 52.50 55.30
GD 150619C00085000 C 06/19/15 85.0 47.60 50.30
GD 150619C00090000 C 06/19/15 90.0 43.30 45.20
GD 150619C00095000 C 06/19/15 95.0 38.40 40.20
GD 150619C00100000 C 06/19/15 100.0 33.40 35.30
GD 150619C00105000 C 06/19/15 105.0 28.40 30.40
GD 150619C00110000 C 06/19/15 110.0 23.50 25.30
GD 150619C00115000 C 06/19/15 115.0 18.70 20.00
GD 150619C00120000 C 06/19/15 120.0 14.00 15.30
GD 150619C00125000 C 06/19/15 125.0 9.60 10.00
GD 150619C00130000 C 06/19/15 130.0 5.80 6.10
GD 150619C00135000 C 06/19/15 135.0 2.85 3.10
GD 150619C00140000 C 06/19/15 140.0 1.10 1.25
GD 150619C00145000 C 06/19/15 145.0 0.35 0.50
GD 150619C00150000 C 06/19/15 150.0 0.10 0.20
GD 150619C00155000 C 06/19/15 155.0 0.00 0.05
GD 150619C00160000 C 06/19/15 160.0 0.00 0.05
GD 150619C00165000 C 06/19/15 165.0 0.00 0.05
GD 150619C00170000 C 06/19/15 170.0 0.00 0.05
GD 150619C00175000 C 06/19/15 175.0 0.00 0.05
GD 150619C00180000 C 06/19/15 180.0 0.00 0.05
GD 150619C00185000 C 06/19/15 185.0 0.00 0.05
GD 150619C00190000 C 06/19/15 190.0 0.00 0.05
GD 150619C00195000 C 06/19/15 195.0 0.00 0.05
GD 150619P00070000 P 06/19/15 70.0 0.00 0.05
GD 150619P00075000 P 06/19/15 75.0 0.00 0.05
GD 150619P00080000 P 06/19/15 80.0 0.00 0.05
GD 150619P00085000 P 06/19/15 85.0 0.00 0.05
GD 150619P00090000 P 06/19/15 90.0 0.00 0.05
GD 150619P00095000 P 06/19/15 95.0 0.00 0.05
GD 150619P00100000 P 06/19/15 100.0 0.00 0.10
GD 150619P00105000 P 06/19/15 105.0 0.05 0.15
GD 150619P00110000 P 06/19/15 110.0 0.15 0.20
GD 150619P00115000 P 06/19/15 115.0 0.30 0.35
GD 150619P00120000 P 06/19/15 120.0 0.55 0.65
GD 150619P00125000 P 06/19/15 125.0 1.15 1.25
GD 150619P00130000 P 06/19/15 130.0 2.25 2.40
GD 150619P00135000 P 06/19/15 135.0 4.30 4.50
GD 150619P00140000 P 06/19/15 140.0 7.50 7.70
GD 150619P00145000 P 06/19/15 145.0 11.60 12.00
GD 150619P00150000 P 06/19/15 150.0 15.70 16.80
GD 150619P00155000 P 06/19/15 155.0 20.70 21.70
GD 150619P00160000 P 06/19/15 160.0 24.80 26.80
GD 150619P00165000 P 06/19/15 165.0 29.60 31.90
GD 150619P00170000 P 06/19/15 170.0 34.60 36.90
GD 150619P00175000 P 06/19/15 175.0 39.60 41.90
GD 150619P00180000 P 06/19/15 180.0 44.70 46.70
GD 150619P00185000 P 06/19/15 185.0 49.70 51.70
GD 150619P00190000 P 06/19/15 190.0 54.70 56.70
GD 150619P00195000 P 06/19/15 195.0 59.60 61.90
GD 150821C00070000 C 08/21/15 70.0 63.20 65.20
GD 150821C00075000 C 08/21/15 75.0 58.20 60.40
GD 150821C00080000 C 08/21/15 80.0 53.30 54.80
GD 150821C00085000 C 08/21/15 85.0 48.40 50.40
GD 150821C00090000 C 08/21/15 90.0 43.30 45.40
GD 150821C00095000 C 08/21/15 95.0 38.40 39.90
GD 150821C00100000 C 08/21/15 100.0 33.20 35.40
GD 150821C00105000 C 08/21/15 105.0 28.50 30.50
GD 150821C00110000 C 08/21/15 110.0 23.80 24.90
GD 150821C00115000 C 08/21/15 115.0 19.10 20.30
GD 150821C00120000 C 08/21/15 120.0 14.70 15.30
GD 150821C00125000 C 08/21/15 125.0 10.60 11.20
GD 150821C00130000 C 08/21/15 130.0 7.20 7.50
GD 150821C00135000 C 08/21/15 135.0 4.40 4.60
GD 150821C00140000 C 08/21/15 140.0 2.45 2.60
GD 150821C00145000 C 08/21/15 145.0 1.20 1.35
GD 150821C00150000 C 08/21/15 150.0 0.50 0.70
GD 150821C00155000 C 08/21/15 155.0 0.20 0.30
GD 150821C00160000 C 08/21/15 160.0 0.05 0.20
GD 150821C00165000 C 08/21/15 165.0 0.00 0.10
GD 150821C00170000 C 08/21/15 170.0 0.00 0.05
GD 150821C00175000 C 08/21/15 175.0 0.00 0.05
GD 150821C00180000 C 08/21/15 180.0 0.00 0.05
GD 150821C00185000 C 08/21/15 185.0 0.00 0.05
GD 150821C00190000 C 08/21/15 190.0 0.00 0.05
GD 150821C00195000 C 08/21/15 195.0 0.00 0.05
GD 150821C00200000 C 08/21/15 200.0 0.00 0.05
GD 150821C00210000 C 08/21/15 210.0 0.00 0.05
GD 150821P00070000 P 08/21/15 70.0 0.00 0.05
GD 150821P00075000 P 08/21/15 75.0 0.00 0.10
GD 150821P00080000 P 08/21/15 80.0 0.00 0.10
GD 150821P00085000 P 08/21/15 85.0 0.05 0.15
GD 150821P00090000 P 08/21/15 90.0 0.10 0.20
GD 150821P00095000 P 08/21/15 95.0 0.15 0.35
GD 150821P00100000 P 08/21/15 100.0 0.25 0.45
GD 150821P00105000 P 08/21/15 105.0 0.40 0.60
GD 150821P00110000 P 08/21/15 110.0 0.65 0.80
GD 150821P00115000 P 08/21/15 115.0 1.05 1.15
GD 150821P00120000 P 08/21/15 120.0 1.65 1.80
GD 150821P00125000 P 08/21/15 125.0 2.65 2.80
GD 150821P00130000 P 08/21/15 130.0 4.10 4.40
GD 150821P00135000 P 08/21/15 135.0 6.40 6.60
GD 150821P00140000 P 08/21/15 140.0 9.40 9.70
GD 150821P00145000 P 08/21/15 145.0 13.00 13.50
GD 150821P00150000 P 08/21/15 150.0 17.30 17.80
GD 150821P00155000 P 08/21/15 155.0 21.50 22.50
GD 150821P00160000 P 08/21/15 160.0 26.30 27.50
GD 150821P00165000 P 08/21/15 165.0 31.30 32.60
GD 150821P00170000 P 08/21/15 170.0 36.30 37.30
GD 150821P00175000 P 08/21/15 175.0 40.20 42.50
GD 150821P00180000 P 08/21/15 180.0 45.20 47.50
GD 150821P00185000 P 08/21/15 185.0 50.30 52.40
GD 150821P00190000 P 08/21/15 190.0 55.30 57.40
GD 150821P00195000 P 08/21/15 195.0 60.10 62.40
GD 150821P00200000 P 08/21/15 200.0 65.20 67.40
GD 150821P00210000 P 08/21/15 210.0 75.20 77.40
GD 151120C00070000 C 11/20/15 70.0 61.70 65.50
GD 151120C00075000 C 11/20/15 75.0 57.10 60.30
GD 151120C00080000 C 11/20/15 80.0 52.20 55.40
GD 151120C00085000 C 11/20/15 85.0 46.80 50.40
GD 151120C00090000 C 11/20/15 90.0 41.90 45.50
GD 151120C00095000 C 11/20/15 95.0 36.90 40.60
GD 151120C00100000 C 11/20/15 100.0 32.70 35.80
GD 151120C00105000 C 11/20/15 105.0 28.90 30.50
GD 151120C00110000 C 11/20/15 110.0 24.30 25.90
GD 151120C00115000 C 11/20/15 115.0 19.90 20.60
GD 151120C00120000 C 11/20/15 120.0 15.80 16.40
GD 151120C00125000 C 11/20/15 125.0 12.10 12.60
GD 151120C00130000 C 11/20/15 130.0 8.90 9.20
GD 151120C00135000 C 11/20/15 135.0 6.20 6.40
GD 151120C00140000 C 11/20/15 140.0 4.10 4.30
GD 151120C00145000 C 11/20/15 145.0 2.55 2.70
GD 151120C00150000 C 11/20/15 150.0 1.50 1.65
GD 151120C00155000 C 11/20/15 155.0 0.80 1.00
GD 151120C00160000 C 11/20/15 160.0 0.40 0.60
GD 151120C00165000 C 11/20/15 165.0 0.20 0.35
GD 151120C00170000 C 11/20/15 170.0 0.10 0.25
GD 151120C00175000 C 11/20/15 175.0 0.00 0.15
GD 151120C00180000 C 11/20/15 180.0 0.00 0.10
GD 151120C00185000 C 11/20/15 185.0 0.00 0.10
GD 151120C00190000 C 11/20/15 190.0 0.00 0.05
GD 151120C00195000 C 11/20/15 195.0 0.00 0.05
GD 151120C00200000 C 11/20/15 200.0 0.00 0.05
GD 151120P00070000 P 11/20/15 70.0 0.05 0.15
GD 151120P00075000 P 11/20/15 75.0 0.10 0.25
GD 151120P00080000 P 11/20/15 80.0 0.20 0.35
GD 151120P00085000 P 11/20/15 85.0 0.30 0.45
GD 151120P00090000 P 11/20/15 90.0 0.40 0.60
GD 151120P00095000 P 11/20/15 95.0 0.60 0.75
GD 151120P00100000 P 11/20/15 100.0 0.80 0.95
GD 151120P00105000 P 11/20/15 105.0 1.10 1.25
GD 151120P00110000 P 11/20/15 110.0 1.60 1.70
GD 151120P00115000 P 11/20/15 115.0 2.25 2.40
GD 151120P00120000 P 11/20/15 120.0 3.20 3.40
GD 151120P00125000 P 11/20/15 125.0 4.50 4.70
GD 151120P00130000 P 11/20/15 130.0 6.30 6.50
GD 151120P00135000 P 11/20/15 135.0 8.60 8.90
GD 151120P00140000 P 11/20/15 140.0 11.40 11.80
GD 151120P00145000 P 11/20/15 145.0 14.80 15.20
GD 151120P00150000 P 11/20/15 150.0 18.60 19.30
GD 151120P00155000 P 11/20/15 155.0 23.00 23.70
GD 151120P00160000 P 11/20/15 160.0 27.00 29.20
GD 151120P00165000 P 11/20/15 165.0 30.80 33.40
GD 151120P00170000 P 11/20/15 170.0 35.30 38.10
GD 151120P00175000 P 11/20/15 175.0 40.70 43.00
GD 151120P00180000 P 11/20/15 180.0 45.60 48.00
GD 151120P00185000 P 11/20/15 185.0 50.50 53.00
GD 151120P00190000 P 11/20/15 190.0 55.20 58.00
GD 151120P00195000 P 11/20/15 195.0 60.20 63.00
GD 151120P00200000 P 11/20/15 200.0 65.40 68.00
GD 160115C00050000 C 01/15/16 50.0 83.10 85.40
GD 160115C00055000 C 01/15/16 55.0 78.10 80.40
GD 160115C00060000 C 01/15/16 60.0 73.10 75.40
GD 160115C00065000 C 01/15/16 65.0 68.10 70.40
GD 160115C00070000 C 01/15/16 70.0 63.10 65.40
GD 160115C00075000 C 01/15/16 75.0 58.30 60.50
GD 160115C00080000 C 01/15/16 80.0 53.40 55.50
GD 160115C00082500 C 01/15/16 82.5 50.40 53.00
GD 160115C00085000 C 01/15/16 85.0 48.40 50.60
GD 160115C00087500 C 01/15/16 87.5 46.00 48.10
GD 160115C00090000 C 01/15/16 90.0 43.50 45.50
GD 160115C00092500 C 01/15/16 92.5 41.10 43.20
GD 160115C00095000 C 01/15/16 95.0 38.60 40.80
GD 160115C00097500 C 01/15/16 97.5 36.30 37.40
GD 160115C00100000 C 01/15/16 100.0 33.70 35.60
GD 160115C00105000 C 01/15/16 105.0 29.20 30.90
GD 160115C00110000 C 01/15/16 110.0 24.70 25.40
GD 160115C00115000 C 01/15/16 115.0 20.40 21.10
GD 160115C00120000 C 01/15/16 120.0 16.50 17.10
GD 160115C00125000 C 01/15/16 125.0 13.00 13.30
GD 160115C00130000 C 01/15/16 130.0 9.80 10.10
GD 160115C00135000 C 01/15/16 135.0 7.10 7.40
GD 160115C00140000 C 01/15/16 140.0 4.90 5.20
GD 160115C00145000 C 01/15/16 145.0 3.30 3.40
GD 160115C00150000 C 01/15/16 150.0 2.10 2.30
GD 160115C00155000 C 01/15/16 155.0 1.30 1.45
GD 160115C00160000 C 01/15/16 160.0 0.75 0.95
GD 160115C00165000 C 01/15/16 165.0 0.45 0.60
GD 160115C00170000 C 01/15/16 170.0 0.25 0.40
GD 160115C00175000 C 01/15/16 175.0 0.10 0.30
GD 160115C00180000 C 01/15/16 180.0 0.05 0.20
GD 160115C00185000 C 01/15/16 185.0 0.00 0.15
GD 160115C00190000 C 01/15/16 190.0 0.00 0.10
GD 160115P00050000 P 01/15/16 50.0 0.00 0.10
GD 160115P00055000 P 01/15/16 55.0 0.00 0.10
GD 160115P00060000 P 01/15/16 60.0 0.05 0.15
GD 160115P00065000 P 01/15/16 65.0 0.10 0.20
GD 160115P00070000 P 01/15/16 70.0 0.15 0.30
GD 160115P00075000 P 01/15/16 75.0 0.25 0.40
GD 160115P00080000 P 01/15/16 80.0 0.35 0.55
GD 160115P00082500 P 01/15/16 82.5 0.40 0.60
GD 160115P00085000 P 01/15/16 85.0 0.50 0.70
GD 160115P00087500 P 01/15/16 87.5 0.55 0.75
GD 160115P00090000 P 01/15/16 90.0 0.65 0.85
GD 160115P00092500 P 01/15/16 92.5 0.75 0.95
GD 160115P00095000 P 01/15/16 95.0 0.90 1.05
GD 160115P00097500 P 01/15/16 97.5 1.00 1.20
GD 160115P00100000 P 01/15/16 100.0 1.20 1.30
GD 160115P00105000 P 01/15/16 105.0 1.60 1.70
GD 160115P00110000 P 01/15/16 110.0 2.20 2.40
GD 160115P00115000 P 01/15/16 115.0 3.00 3.20
GD 160115P00120000 P 01/15/16 120.0 4.10 4.30
GD 160115P00125000 P 01/15/16 125.0 5.50 5.80
GD 160115P00130000 P 01/15/16 130.0 7.40 7.70
GD 160115P00135000 P 01/15/16 135.0 9.80 10.10
GD 160115P00140000 P 01/15/16 140.0 12.60 13.00
GD 160115P00145000 P 01/15/16 145.0 16.00 16.40
GD 160115P00150000 P 01/15/16 150.0 19.60 20.20
GD 160115P00155000 P 01/15/16 155.0 23.80 24.40
GD 160115P00160000 P 01/15/16 160.0 27.50 29.10
GD 160115P00165000 P 01/15/16 165.0 32.20 33.60
GD 160115P00170000 P 01/15/16 170.0 37.00 38.90
GD 160115P00175000 P 01/15/16 175.0 41.80 43.40
GD 160115P00180000 P 01/15/16 180.0 46.80 48.70
GD 160115P00185000 P 01/15/16 185.0 51.70 53.70
GD 160115P00190000 P 01/15/16 190.0 56.10 58.50

OPRA data is delayed 15 minutes.