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 (2015-06-12)Premium Content

General Dynamics Corporation (GD)
As of Jul 7 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GD 150717C00070000 C 07/17/15 70.0 71.30 75.70
GD 150717C00075000 C 07/17/15 75.0 66.30 70.40
GD 150717C00080000 C 07/17/15 80.0 61.30 65.50
GD 150717C00085000 C 07/17/15 85.0 56.30 60.40
GD 150717C00090000 C 07/17/15 90.0 51.30 55.40
GD 150717C00095000 C 07/17/15 95.0 46.30 50.40
GD 150717C00100000 C 07/17/15 100.0 41.30 45.00
GD 150717C00105000 C 07/17/15 105.0 36.30 40.00
GD 150717C00110000 C 07/17/15 110.0 31.30 34.70
GD 150717C00115000 C 07/17/15 115.0 26.40 28.90
GD 150717C00120000 C 07/17/15 120.0 21.30 23.90
GD 150717C00125000 C 07/17/15 125.0 16.40 18.90
GD 150717C00130000 C 07/17/15 130.0 11.40 13.90
GD 150717C00135000 C 07/17/15 135.0 6.70 9.00
GD 150717C00140000 C 07/17/15 140.0 3.90 4.50
GD 150717C00145000 C 07/17/15 145.0 1.05 1.25
GD 150717C00150000 C 07/17/15 150.0 0.05 0.15
GD 150717C00155000 C 07/17/15 155.0 0.00 0.05
GD 150717C00160000 C 07/17/15 160.0 0.00 0.05
GD 150717C00165000 C 07/17/15 165.0 0.00 0.05
GD 150717C00170000 C 07/17/15 170.0 0.00 0.05
GD 150717C00175000 C 07/17/15 175.0 0.00 0.05
GD 150717C00180000 C 07/17/15 180.0 0.00 0.05
GD 150717C00185000 C 07/17/15 185.0 0.00 0.05
GD 150717C00190000 C 07/17/15 190.0 0.00 0.05
GD 150717C00195000 C 07/17/15 195.0 0.00 0.05
GD 150717C00200000 C 07/17/15 200.0 0.00 0.05
GD 150717C00210000 C 07/17/15 210.0 0.00 0.05
GD 150717P00070000 P 07/17/15 70.0 0.00 0.05
GD 150717P00075000 P 07/17/15 75.0 0.00 0.05
GD 150717P00080000 P 07/17/15 80.0 0.00 0.05
GD 150717P00085000 P 07/17/15 85.0 0.00 0.05
GD 150717P00090000 P 07/17/15 90.0 0.00 0.05
GD 150717P00095000 P 07/17/15 95.0 0.00 0.05
GD 150717P00100000 P 07/17/15 100.0 0.00 0.05
GD 150717P00105000 P 07/17/15 105.0 0.00 0.05
GD 150717P00110000 P 07/17/15 110.0 0.00 0.05
GD 150717P00115000 P 07/17/15 115.0 0.00 0.05
GD 150717P00120000 P 07/17/15 120.0 0.00 0.05
GD 150717P00125000 P 07/17/15 125.0 0.00 0.10
GD 150717P00130000 P 07/17/15 130.0 0.00 0.15
GD 150717P00135000 P 07/17/15 135.0 0.10 0.20
GD 150717P00140000 P 07/17/15 140.0 0.60 0.70
GD 150717P00145000 P 07/17/15 145.0 2.40 2.65
GD 150717P00150000 P 07/17/15 150.0 6.30 8.80
GD 150717P00155000 P 07/17/15 155.0 11.10 13.70
GD 150717P00160000 P 07/17/15 160.0 16.00 18.60
GD 150717P00165000 P 07/17/15 165.0 19.60 23.70
GD 150717P00170000 P 07/17/15 170.0 24.70 28.70
GD 150717P00175000 P 07/17/15 175.0 29.60 33.70
GD 150717P00180000 P 07/17/15 180.0 34.60 38.70
GD 150717P00185000 P 07/17/15 185.0 39.60 43.70
GD 150717P00190000 P 07/17/15 190.0 45.90 48.60
GD 150717P00195000 P 07/17/15 195.0 50.90 53.70
GD 150717P00200000 P 07/17/15 200.0 54.60 58.70
GD 150717P00210000 P 07/17/15 210.0 64.80 68.70
GD 150821C00070000 C 08/21/15 70.0 71.30 75.30
GD 150821C00075000 C 08/21/15 75.0 66.30 70.60
GD 150821C00080000 C 08/21/15 80.0 61.30 64.50
GD 150821C00085000 C 08/21/15 85.0 56.30 58.90
GD 150821C00090000 C 08/21/15 90.0 51.60 53.90
GD 150821C00095000 C 08/21/15 95.0 46.30 48.90
GD 150821C00100000 C 08/21/15 100.0 41.30 44.00
GD 150821C00105000 C 08/21/15 105.0 36.30 39.10
GD 150821C00110000 C 08/21/15 110.0 31.40 34.00
GD 150821C00115000 C 08/21/15 115.0 26.40 29.00
GD 150821C00120000 C 08/21/15 120.0 21.70 24.20
GD 150821C00125000 C 08/21/15 125.0 16.90 19.30
GD 150821C00130000 C 08/21/15 130.0 12.50 14.70
GD 150821C00135000 C 08/21/15 135.0 9.50 10.30
GD 150821C00140000 C 08/21/15 140.0 6.10 6.30
GD 150821C00145000 C 08/21/15 145.0 3.10 3.40
GD 150821C00150000 C 08/21/15 150.0 1.30 1.45
GD 150821C00155000 C 08/21/15 155.0 0.40 0.55
GD 150821C00160000 C 08/21/15 160.0 0.05 0.25
GD 150821C00165000 C 08/21/15 165.0 0.00 0.15
GD 150821C00170000 C 08/21/15 170.0 0.00 0.15
GD 150821C00175000 C 08/21/15 175.0 0.00 0.15
GD 150821C00180000 C 08/21/15 180.0 0.00 0.10
GD 150821C00185000 C 08/21/15 185.0 0.00 0.10
GD 150821C00190000 C 08/21/15 190.0 0.00 0.10
GD 150821C00195000 C 08/21/15 195.0 0.00 0.10
GD 150821C00200000 C 08/21/15 200.0 0.00 0.10
GD 150821C00210000 C 08/21/15 210.0 0.00 0.10
GD 150821P00070000 P 08/21/15 70.0 0.00 0.10
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 0.00 0.10
GD 150821P00090000 P 08/21/15 90.0 0.00 0.15
GD 150821P00095000 P 08/21/15 95.0 0.00 0.15
GD 150821P00100000 P 08/21/15 100.0 0.00 0.15
GD 150821P00105000 P 08/21/15 105.0 0.00 0.20
GD 150821P00110000 P 08/21/15 110.0 0.05 0.20
GD 150821P00115000 P 08/21/15 115.0 0.10 0.25
GD 150821P00120000 P 08/21/15 120.0 0.20 0.35
GD 150821P00125000 P 08/21/15 125.0 0.40 0.55
GD 150821P00130000 P 08/21/15 130.0 0.70 0.85
GD 150821P00135000 P 08/21/15 135.0 1.35 1.50
GD 150821P00140000 P 08/21/15 140.0 2.50 2.65
GD 150821P00145000 P 08/21/15 145.0 4.50 4.80
GD 150821P00150000 P 08/21/15 150.0 7.60 7.90
GD 150821P00155000 P 08/21/15 155.0 11.60 13.00
GD 150821P00160000 P 08/21/15 160.0 16.30 18.80
GD 150821P00165000 P 08/21/15 165.0 21.20 23.70
GD 150821P00170000 P 08/21/15 170.0 25.80 28.30
GD 150821P00175000 P 08/21/15 175.0 29.50 33.70
GD 150821P00180000 P 08/21/15 180.0 34.40 38.40
GD 150821P00185000 P 08/21/15 185.0 39.40 43.40
GD 150821P00190000 P 08/21/15 190.0 44.70 48.80
GD 150821P00195000 P 08/21/15 195.0 49.80 53.40
GD 150821P00200000 P 08/21/15 200.0 55.50 58.80
GD 150821P00210000 P 08/21/15 210.0 65.50 68.80
GD 151120C00070000 C 11/20/15 70.0 71.30 75.00
GD 151120C00075000 C 11/20/15 75.0 66.30 69.00
GD 151120C00080000 C 11/20/15 80.0 61.30 64.10
GD 151120C00085000 C 11/20/15 85.0 56.30 59.10
GD 151120C00090000 C 11/20/15 90.0 51.40 54.20
GD 151120C00095000 C 11/20/15 95.0 46.50 49.30
GD 151120C00100000 C 11/20/15 100.0 41.50 44.30
GD 151120C00105000 C 11/20/15 105.0 36.60 39.50
GD 151120C00110000 C 11/20/15 110.0 31.90 34.60
GD 151120C00115000 C 11/20/15 115.0 27.20 29.70
GD 151120C00120000 C 11/20/15 120.0 22.70 25.20
GD 151120C00125000 C 11/20/15 125.0 19.50 20.40
GD 151120C00130000 C 11/20/15 130.0 15.30 16.20
GD 151120C00135000 C 11/20/15 135.0 11.40 12.30
GD 151120C00140000 C 11/20/15 140.0 8.50 8.80
GD 151120C00145000 C 11/20/15 145.0 5.70 6.00
GD 151120C00150000 C 11/20/15 150.0 3.50 3.80
GD 151120C00155000 C 11/20/15 155.0 2.05 2.25
GD 151120C00160000 C 11/20/15 160.0 1.05 1.25
GD 151120C00165000 C 11/20/15 165.0 0.50 0.70
GD 151120C00170000 C 11/20/15 170.0 0.20 0.40
GD 151120C00175000 C 11/20/15 175.0 0.05 0.30
GD 151120C00180000 C 11/20/15 180.0 0.00 0.15
GD 151120C00185000 C 11/20/15 185.0 0.00 0.10
GD 151120C00190000 C 11/20/15 190.0 0.00 0.10
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 0.00 0.05
GD 151120P00075000 P 11/20/15 75.0 0.00 0.10
GD 151120P00080000 P 11/20/15 80.0 0.05 0.15
GD 151120P00085000 P 11/20/15 85.0 0.10 0.25
GD 151120P00090000 P 11/20/15 90.0 0.15 0.30
GD 151120P00095000 P 11/20/15 95.0 0.20 0.35
GD 151120P00100000 P 11/20/15 100.0 0.30 0.45
GD 151120P00105000 P 11/20/15 105.0 0.40 0.55
GD 151120P00110000 P 11/20/15 110.0 0.60 0.70
GD 151120P00115000 P 11/20/15 115.0 0.85 0.95
GD 151120P00120000 P 11/20/15 120.0 1.20 1.30
GD 151120P00125000 P 11/20/15 125.0 1.70 1.85
GD 151120P00130000 P 11/20/15 130.0 2.50 2.65
GD 151120P00135000 P 11/20/15 135.0 3.70 3.90
GD 151120P00140000 P 11/20/15 140.0 5.30 5.50
GD 151120P00145000 P 11/20/15 145.0 7.50 7.80
GD 151120P00150000 P 11/20/15 150.0 10.40 10.70
GD 151120P00155000 P 11/20/15 155.0 13.90 14.20
GD 151120P00160000 P 11/20/15 160.0 17.80 18.70
GD 151120P00165000 P 11/20/15 165.0 22.20 23.10
GD 151120P00170000 P 11/20/15 170.0 26.80 29.70
GD 151120P00175000 P 11/20/15 175.0 31.70 34.40
GD 151120P00180000 P 11/20/15 180.0 36.50 39.30
GD 151120P00185000 P 11/20/15 185.0 41.50 44.30
GD 151120P00190000 P 11/20/15 190.0 45.70 49.20
GD 151120P00195000 P 11/20/15 195.0 50.70 54.20
GD 151120P00200000 P 11/20/15 200.0 55.50 59.20
GD 160115C00050000 C 01/15/16 50.0 91.30 94.90
GD 160115C00055000 C 01/15/16 55.0 86.30 90.50
GD 160115C00060000 C 01/15/16 60.0 81.40 85.00
GD 160115C00065000 C 01/15/16 65.0 76.30 79.90
GD 160115C00070000 C 01/15/16 70.0 71.30 74.10
GD 160115C00075000 C 01/15/16 75.0 66.40 69.70
GD 160115C00080000 C 01/15/16 80.0 61.40 64.10
GD 160115C00082500 C 01/15/16 82.5 58.90 61.60
GD 160115C00085000 C 01/15/16 85.0 56.50 59.10
GD 160115C00087500 C 01/15/16 87.5 54.00 56.60
GD 160115C00090000 C 01/15/16 90.0 51.50 54.20
GD 160115C00092500 C 01/15/16 92.5 49.00 51.80
GD 160115C00095000 C 01/15/16 95.0 46.60 49.30
GD 160115C00097500 C 01/15/16 97.5 44.20 46.80
GD 160115C00100000 C 01/15/16 100.0 41.70 44.60
GD 160115C00105000 C 01/15/16 105.0 36.90 39.60
GD 160115C00110000 C 01/15/16 110.0 32.20 34.80
GD 160115C00115000 C 01/15/16 115.0 27.70 30.20
GD 160115C00120000 C 01/15/16 120.0 24.40 25.40
GD 160115C00125000 C 01/15/16 125.0 20.10 21.00
GD 160115C00130000 C 01/15/16 130.0 16.50 16.90
GD 160115C00135000 C 01/15/16 135.0 12.30 13.10
GD 160115C00140000 C 01/15/16 140.0 9.50 9.80
GD 160115C00145000 C 01/15/16 145.0 6.70 7.00
GD 160115C00150000 C 01/15/16 150.0 4.50 4.80
GD 160115C00155000 C 01/15/16 155.0 2.90 3.10
GD 160115C00160000 C 01/15/16 160.0 1.75 1.95
GD 160115C00165000 C 01/15/16 165.0 1.00 1.20
GD 160115C00170000 C 01/15/16 170.0 0.55 0.70
GD 160115C00175000 C 01/15/16 175.0 0.25 0.50
GD 160115C00180000 C 01/15/16 180.0 0.10 0.35
GD 160115C00185000 C 01/15/16 185.0 0.00 0.25
GD 160115C00190000 C 01/15/16 190.0 0.00 0.15
GD 160115P00050000 P 01/15/16 50.0 0.00 0.05
GD 160115P00055000 P 01/15/16 55.0 0.00 0.05
GD 160115P00060000 P 01/15/16 60.0 0.00 0.10
GD 160115P00065000 P 01/15/16 65.0 0.00 0.10
GD 160115P00070000 P 01/15/16 70.0 0.05 0.15
GD 160115P00075000 P 01/15/16 75.0 0.10 0.25
GD 160115P00080000 P 01/15/16 80.0 0.15 0.30
GD 160115P00082500 P 01/15/16 82.5 0.20 0.35
GD 160115P00085000 P 01/15/16 85.0 0.20 0.40
GD 160115P00087500 P 01/15/16 87.5 0.25 0.45
GD 160115P00090000 P 01/15/16 90.0 0.30 0.45
GD 160115P00092500 P 01/15/16 92.5 0.35 0.50
GD 160115P00095000 P 01/15/16 95.0 0.40 0.60
GD 160115P00097500 P 01/15/16 97.5 0.45 0.65
GD 160115P00100000 P 01/15/16 100.0 0.55 0.70
GD 160115P00105000 P 01/15/16 105.0 0.70 0.90
GD 160115P00110000 P 01/15/16 110.0 1.00 1.15
GD 160115P00115000 P 01/15/16 115.0 1.35 1.50
GD 160115P00120000 P 01/15/16 120.0 1.85 2.00
GD 160115P00125000 P 01/15/16 125.0 2.50 2.70
GD 160115P00130000 P 01/15/16 130.0 3.50 3.70
GD 160115P00135000 P 01/15/16 135.0 4.80 5.10
GD 160115P00140000 P 01/15/16 140.0 6.60 6.90
GD 160115P00145000 P 01/15/16 145.0 8.80 9.20
GD 160115P00150000 P 01/15/16 150.0 11.70 12.00
GD 160115P00155000 P 01/15/16 155.0 15.00 15.40
GD 160115P00160000 P 01/15/16 160.0 18.90 20.00
GD 160115P00165000 P 01/15/16 165.0 23.10 24.20
GD 160115P00170000 P 01/15/16 170.0 27.60 30.30
GD 160115P00175000 P 01/15/16 175.0 31.90 34.90
GD 160115P00180000 P 01/15/16 180.0 35.60 39.70
GD 160115P00185000 P 01/15/16 185.0 40.40 44.60
GD 160115P00190000 P 01/15/16 190.0 45.40 49.50
GD 160219C00075000 C 02/19/16 75.0 66.40 69.10
GD 160219C00080000 C 02/19/16 80.0 61.50 64.10
GD 160219C00085000 C 02/19/16 85.0 56.50 59.20
GD 160219C00090000 C 02/19/16 90.0 51.50 54.30
GD 160219C00095000 C 02/19/16 95.0 46.60 49.30
GD 160219C00100000 C 02/19/16 100.0 41.80 44.40
GD 160219C00105000 C 02/19/16 105.0 37.00 39.70
GD 160219C00110000 C 02/19/16 110.0 32.30 34.90
GD 160219C00115000 C 02/19/16 115.0 27.80 30.40
GD 160219C00120000 C 02/19/16 120.0 24.70 25.70
GD 160219C00125000 C 02/19/16 125.0 20.40 21.40
GD 160219C00130000 C 02/19/16 130.0 16.50 17.40
GD 160219C00135000 C 02/19/16 135.0 13.30 13.70
GD 160219C00140000 C 02/19/16 140.0 10.10 10.50
GD 160219C00145000 C 02/19/16 145.0 7.40 7.70
GD 160219C00150000 C 02/19/16 150.0 5.20 5.50
GD 160219C00155000 C 02/19/16 155.0 3.40 3.70
GD 160219C00160000 C 02/19/16 160.0 2.20 2.45
GD 160219C00165000 C 02/19/16 165.0 1.35 1.60
GD 160219C00170000 C 02/19/16 170.0 0.75 1.00
GD 160219C00175000 C 02/19/16 175.0 0.40 0.65
GD 160219C00180000 C 02/19/16 180.0 0.20 0.45
GD 160219C00185000 C 02/19/16 185.0 0.05 0.35
GD 160219C00190000 C 02/19/16 190.0 0.00 0.25
GD 160219C00195000 C 02/19/16 195.0 0.00 0.15
GD 160219C00200000 C 02/19/16 200.0 0.00 0.10
GD 160219C00210000 C 02/19/16 210.0 0.00 0.05
GD 160219P00075000 P 02/19/16 75.0 0.20 0.35
GD 160219P00080000 P 02/19/16 80.0 0.25 0.45
GD 160219P00085000 P 02/19/16 85.0 0.35 0.55
GD 160219P00090000 P 02/19/16 90.0 0.45 0.70
GD 160219P00095000 P 02/19/16 95.0 0.55 0.80
GD 160219P00100000 P 02/19/16 100.0 0.75 1.00
GD 160219P00105000 P 02/19/16 105.0 1.00 1.25
GD 160219P00110000 P 02/19/16 110.0 1.30 1.55
GD 160219P00115000 P 02/19/16 115.0 1.70 2.00
GD 160219P00120000 P 02/19/16 120.0 2.30 2.55
GD 160219P00125000 P 02/19/16 125.0 3.10 3.40
GD 160219P00130000 P 02/19/16 130.0 4.10 4.40
GD 160219P00135000 P 02/19/16 135.0 5.50 5.80
GD 160219P00140000 P 02/19/16 140.0 7.30 7.70
GD 160219P00145000 P 02/19/16 145.0 9.60 10.00
GD 160219P00150000 P 02/19/16 150.0 12.40 12.80
GD 160219P00155000 P 02/19/16 155.0 15.70 16.10
GD 160219P00160000 P 02/19/16 160.0 19.40 19.90
GD 160219P00165000 P 02/19/16 165.0 23.50 24.60
GD 160219P00170000 P 02/19/16 170.0 27.80 29.00
GD 160219P00175000 P 02/19/16 175.0 32.50 35.10
GD 160219P00180000 P 02/19/16 180.0 37.30 40.00
GD 160219P00185000 P 02/19/16 185.0 42.20 44.90
GD 160219P00190000 P 02/19/16 190.0 47.10 49.70
GD 160219P00195000 P 02/19/16 195.0 52.10 54.70
GD 160219P00200000 P 02/19/16 200.0 57.00 59.60
GD 160219P00210000 P 02/19/16 210.0 66.00 69.50

OPRA data is delayed 15 minutes.