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 Sep 17 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GD 140920C00085000 C 09/20/14 85.0 41.40 44.90
GD 140920C00090000 C 09/20/14 90.0 36.40 39.50
GD 140920C00095000 C 09/20/14 95.0 31.40 34.70
GD 140920C00100000 C 09/20/14 100.0 26.40 29.40
GD 140920C00105000 C 09/20/14 105.0 21.40 24.00
GD 140920C00110000 C 09/20/14 110.0 17.20 19.00
GD 140920C00115000 C 09/20/14 115.0 11.90 14.00
GD 140920C00120000 C 09/20/14 120.0 7.30 9.00
GD 140920C00125000 C 09/20/14 125.0 3.10 4.00
GD 140920C00130000 C 09/20/14 130.0 0.00 0.15
GD 140920C00135000 C 09/20/14 135.0 0.00 0.10
GD 140920C00140000 C 09/20/14 140.0 0.00 0.10
GD 140920C00145000 C 09/20/14 145.0 0.00 0.10
GD 140920C00150000 C 09/20/14 150.0 0.00 0.10
GD 140920C00155000 C 09/20/14 155.0 0.00 0.10
GD 140920C00160000 C 09/20/14 160.0 0.00 0.10
GD 140920P00085000 P 09/20/14 85.0 0.00 0.05
GD 140920P00090000 P 09/20/14 90.0 0.00 0.10
GD 140920P00095000 P 09/20/14 95.0 0.00 0.10
GD 140920P00100000 P 09/20/14 100.0 0.00 0.10
GD 140920P00105000 P 09/20/14 105.0 0.00 0.10
GD 140920P00110000 P 09/20/14 110.0 0.00 0.10
GD 140920P00115000 P 09/20/14 115.0 0.00 0.10
GD 140920P00120000 P 09/20/14 120.0 0.00 0.10
GD 140920P00125000 P 09/20/14 125.0 0.00 0.15
GD 140920P00130000 P 09/20/14 130.0 1.50 2.05
GD 140920P00135000 P 09/20/14 135.0 6.00 7.00
GD 140920P00140000 P 09/20/14 140.0 10.20 12.00
GD 140920P00145000 P 09/20/14 145.0 15.20 17.00
GD 140920P00150000 P 09/20/14 150.0 20.30 22.00
GD 140920P00155000 P 09/20/14 155.0 24.80 27.00
GD 140920P00160000 P 09/20/14 160.0 30.50 32.00
GD 141018C00090000 C 10/18/14 90.0 36.40 39.80
GD 141018C00095000 C 10/18/14 95.0 31.40 35.60
GD 141018C00100000 C 10/18/14 100.0 26.30 29.90
GD 141018C00105000 C 10/18/14 105.0 21.40 25.00
GD 141018C00110000 C 10/18/14 110.0 17.30 19.60
GD 141018C00115000 C 10/18/14 115.0 12.40 14.10
GD 141018C00120000 C 10/18/14 120.0 7.60 9.20
GD 141018C00125000 C 10/18/14 125.0 3.90 4.20
GD 141018C00130000 C 10/18/14 130.0 1.05 1.20
GD 141018C00135000 C 10/18/14 135.0 0.10 0.25
GD 141018C00140000 C 10/18/14 140.0 0.00 0.10
GD 141018C00145000 C 10/18/14 145.0 0.00 0.05
GD 141018C00150000 C 10/18/14 150.0 0.00 0.05
GD 141018C00155000 C 10/18/14 155.0 0.00 0.05
GD 141018C00160000 C 10/18/14 160.0 0.00 0.05
GD 141018C00165000 C 10/18/14 165.0 0.00 0.05
GD 141018P00090000 P 10/18/14 90.0 0.00 0.05
GD 141018P00095000 P 10/18/14 95.0 0.00 0.10
GD 141018P00100000 P 10/18/14 100.0 0.00 0.10
GD 141018P00105000 P 10/18/14 105.0 0.00 0.10
GD 141018P00110000 P 10/18/14 110.0 0.05 0.20
GD 141018P00115000 P 10/18/14 115.0 0.10 0.20
GD 141018P00120000 P 10/18/14 120.0 0.30 0.55
GD 141018P00125000 P 10/18/14 125.0 1.10 1.25
GD 141018P00130000 P 10/18/14 130.0 3.30 3.60
GD 141018P00135000 P 10/18/14 135.0 6.30 8.40
GD 141018P00140000 P 10/18/14 140.0 11.00 13.40
GD 141018P00145000 P 10/18/14 145.0 16.00 18.40
GD 141018P00150000 P 10/18/14 150.0 20.40 24.10
GD 141018P00155000 P 10/18/14 155.0 25.10 29.30
GD 141018P00160000 P 10/18/14 160.0 30.00 34.20
GD 141018P00165000 P 10/18/14 165.0 35.80 39.20
GD 141122C00055000 C 11/22/14 55.0 71.40 74.90
GD 141122C00060000 C 11/22/14 60.0 66.50 70.10
GD 141122C00065000 C 11/22/14 65.0 61.40 65.00
GD 141122C00070000 C 11/22/14 70.0 56.40 59.80
GD 141122C00075000 C 11/22/14 75.0 51.40 54.80
GD 141122C00080000 C 11/22/14 80.0 46.40 50.20
GD 141122C00085000 C 11/22/14 85.0 41.40 44.80
GD 141122C00090000 C 11/22/14 90.0 36.50 39.90
GD 141122C00095000 C 11/22/14 95.0 31.40 34.00
GD 141122C00097500 C 11/22/14 97.5 28.90 31.70
GD 141122C00100000 C 11/22/14 100.0 27.10 29.10
GD 141122C00105000 C 11/22/14 105.0 22.20 24.20
GD 141122C00110000 C 11/22/14 110.0 17.00 19.40
GD 141122C00115000 C 11/22/14 115.0 12.20 14.20
GD 141122C00120000 C 11/22/14 120.0 8.80 9.20
GD 141122C00125000 C 11/22/14 125.0 5.00 5.20
GD 141122C00130000 C 11/22/14 130.0 2.25 2.40
GD 141122C00135000 C 11/22/14 135.0 0.80 1.00
GD 141122C00140000 C 11/22/14 140.0 0.20 0.35
GD 141122C00145000 C 11/22/14 145.0 0.00 0.15
GD 141122C00150000 C 11/22/14 150.0 0.00 0.10
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 0.10
GD 141122P00085000 P 11/22/14 85.0 0.00 0.10
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 0.05 0.20
GD 141122P00100000 P 11/22/14 100.0 0.10 0.25
GD 141122P00105000 P 11/22/14 105.0 0.15 0.35
GD 141122P00110000 P 11/22/14 110.0 0.30 0.50
GD 141122P00115000 P 11/22/14 115.0 0.55 0.75
GD 141122P00120000 P 11/22/14 120.0 1.15 1.25
GD 141122P00125000 P 11/22/14 125.0 2.35 2.50
GD 141122P00130000 P 11/22/14 130.0 4.60 4.80
GD 141122P00135000 P 11/22/14 135.0 8.00 8.40
GD 141122P00140000 P 11/22/14 140.0 11.20 13.90
GD 141122P00145000 P 11/22/14 145.0 16.60 18.50
GD 141122P00150000 P 11/22/14 150.0 21.60 23.60
GD 150117C00035000 C 01/17/15 35.0 91.40 95.20
GD 150117C00037500 C 01/17/15 37.5 88.90 92.30
GD 150117C00040000 C 01/17/15 40.0 86.40 89.80
GD 150117C00042500 C 01/17/15 42.5 83.90 87.40
GD 150117C00045000 C 01/17/15 45.0 81.40 84.80
GD 150117C00047500 C 01/17/15 47.5 78.90 82.30
GD 150117C00050000 C 01/17/15 50.0 76.40 79.80
GD 150117C00055000 C 01/17/15 55.0 71.40 74.90
GD 150117C00057500 C 01/17/15 57.5 68.90 72.30
GD 150117C00060000 C 01/17/15 60.0 66.40 70.10
GD 150117C00062500 C 01/17/15 62.5 63.90 67.60
GD 150117C00065000 C 01/17/15 65.0 61.40 65.20
GD 150117C00067500 C 01/17/15 67.5 58.90 63.00
GD 150117C00070000 C 01/17/15 70.0 56.40 59.80
GD 150117C00072500 C 01/17/15 72.5 53.90 57.30
GD 150117C00075000 C 01/17/15 75.0 51.40 54.80
GD 150117C00077500 C 01/17/15 77.5 48.90 52.50
GD 150117C00080000 C 01/17/15 80.0 46.40 50.40
GD 150117C00082500 C 01/17/15 82.5 43.90 47.50
GD 150117C00085000 C 01/17/15 85.0 41.40 45.00
GD 150117C00087500 C 01/17/15 87.5 38.90 42.40
GD 150117C00090000 C 01/17/15 90.0 36.40 39.90
GD 150117C00092500 C 01/17/15 92.5 34.10 36.70
GD 150117C00095000 C 01/17/15 95.0 31.70 34.90
GD 150117C00097500 C 01/17/15 97.5 29.20 32.40
GD 150117C00100000 C 01/17/15 100.0 27.10 29.70
GD 150117C00105000 C 01/17/15 105.0 21.60 24.40
GD 150117C00110000 C 01/17/15 110.0 17.30 19.40
GD 150117C00115000 C 01/17/15 115.0 13.80 14.30
GD 150117C00120000 C 01/17/15 120.0 9.60 10.20
GD 150117C00125000 C 01/17/15 125.0 6.10 6.40
GD 150117C00130000 C 01/17/15 130.0 3.50 3.70
GD 150117C00135000 C 01/17/15 135.0 1.70 1.90
GD 150117C00140000 C 01/17/15 140.0 0.75 0.95
GD 150117C00145000 C 01/17/15 145.0 0.30 0.45
GD 150117C00150000 C 01/17/15 150.0 0.05 0.25
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 0.05
GD 150117P00047500 P 01/17/15 47.5 0.00 0.05
GD 150117P00050000 P 01/17/15 50.0 0.00 0.05
GD 150117P00055000 P 01/17/15 55.0 0.00 0.05
GD 150117P00057500 P 01/17/15 57.5 0.00 0.10
GD 150117P00060000 P 01/17/15 60.0 0.00 0.05
GD 150117P00062500 P 01/17/15 62.5 0.00 0.10
GD 150117P00065000 P 01/17/15 65.0 0.00 0.10
GD 150117P00067500 P 01/17/15 67.5 0.00 0.10
GD 150117P00070000 P 01/17/15 70.0 0.00 0.10
GD 150117P00072500 P 01/17/15 72.5 0.00 0.10
GD 150117P00075000 P 01/17/15 75.0 0.00 0.10
GD 150117P00077500 P 01/17/15 77.5 0.05 0.15
GD 150117P00080000 P 01/17/15 80.0 0.05 0.15
GD 150117P00082500 P 01/17/15 82.5 0.05 0.20
GD 150117P00085000 P 01/17/15 85.0 0.10 0.25
GD 150117P00087500 P 01/17/15 87.5 0.10 0.30
GD 150117P00090000 P 01/17/15 90.0 0.15 0.35
GD 150117P00092500 P 01/17/15 92.5 0.20 0.35
GD 150117P00095000 P 01/17/15 95.0 0.25 0.40
GD 150117P00097500 P 01/17/15 97.5 0.30 0.45
GD 150117P00100000 P 01/17/15 100.0 0.35 0.50
GD 150117P00105000 P 01/17/15 105.0 0.50 0.70
GD 150117P00110000 P 01/17/15 110.0 0.80 0.90
GD 150117P00115000 P 01/17/15 115.0 1.30 1.50
GD 150117P00120000 P 01/17/15 120.0 2.25 2.45
GD 150117P00125000 P 01/17/15 125.0 3.80 4.00
GD 150117P00130000 P 01/17/15 130.0 6.20 6.50
GD 150117P00135000 P 01/17/15 135.0 9.50 9.80
GD 150117P00140000 P 01/17/15 140.0 13.40 13.90
GD 150117P00145000 P 01/17/15 145.0 16.70 19.60
GD 150117P00150000 P 01/17/15 150.0 21.50 24.60
GD 150220C00060000 C 02/20/15 60.0 66.50 70.60
GD 150220C00065000 C 02/20/15 65.0 61.40 65.60
GD 150220C00070000 C 02/20/15 70.0 56.40 60.50
GD 150220C00075000 C 02/20/15 75.0 51.40 54.90
GD 150220C00080000 C 02/20/15 80.0 46.40 50.50
GD 150220C00085000 C 02/20/15 85.0 41.40 44.90
GD 150220C00090000 C 02/20/15 90.0 37.10 39.90
GD 150220C00095000 C 02/20/15 95.0 31.40 35.00
GD 150220C00100000 C 02/20/15 100.0 27.00 29.90
GD 150220C00105000 C 02/20/15 105.0 22.30 24.60
GD 150220C00110000 C 02/20/15 110.0 17.70 19.90
GD 150220C00115000 C 02/20/15 115.0 14.10 14.80
GD 150220C00120000 C 02/20/15 120.0 10.30 10.60
GD 150220C00125000 C 02/20/15 125.0 6.90 7.20
GD 150220C00130000 C 02/20/15 130.0 4.30 4.50
GD 150220C00135000 C 02/20/15 135.0 2.40 2.60
GD 150220C00140000 C 02/20/15 140.0 1.20 1.35
GD 150220C00145000 C 02/20/15 145.0 0.55 0.75
GD 150220C00150000 C 02/20/15 150.0 0.25 0.40
GD 150220C00155000 C 02/20/15 155.0 0.05 0.25
GD 150220C00160000 C 02/20/15 160.0 0.00 0.15
GD 150220C00165000 C 02/20/15 165.0 0.00 0.10
GD 150220P00060000 P 02/20/15 60.0 0.00 0.05
GD 150220P00065000 P 02/20/15 65.0 0.00 0.10
GD 150220P00070000 P 02/20/15 70.0 0.00 0.15
GD 150220P00075000 P 02/20/15 75.0 0.05 0.20
GD 150220P00080000 P 02/20/15 80.0 0.10 0.25
GD 150220P00085000 P 02/20/15 85.0 0.15 0.35
GD 150220P00090000 P 02/20/15 90.0 0.25 0.45
GD 150220P00095000 P 02/20/15 95.0 0.35 0.55
GD 150220P00100000 P 02/20/15 100.0 0.55 0.75
GD 150220P00105000 P 02/20/15 105.0 0.80 1.00
GD 150220P00110000 P 02/20/15 110.0 1.20 1.45
GD 150220P00115000 P 02/20/15 115.0 1.90 2.10
GD 150220P00120000 P 02/20/15 120.0 3.00 3.20
GD 150220P00125000 P 02/20/15 125.0 4.70 5.00
GD 150220P00130000 P 02/20/15 130.0 7.10 7.40
GD 150220P00135000 P 02/20/15 135.0 10.20 10.50
GD 150220P00140000 P 02/20/15 140.0 14.00 14.40
GD 150220P00145000 P 02/20/15 145.0 18.20 18.80
GD 150220P00150000 P 02/20/15 150.0 21.60 24.40
GD 150220P00155000 P 02/20/15 155.0 26.40 29.20
GD 150220P00160000 P 02/20/15 160.0 31.30 34.20
GD 150220P00165000 P 02/20/15 165.0 36.30 39.10
GD 160115C00050000 C 01/15/16 50.0 76.40 80.10
GD 160115C00055000 C 01/15/16 55.0 71.40 75.10
GD 160115C00060000 C 01/15/16 60.0 66.40 70.10
GD 160115C00065000 C 01/15/16 65.0 61.40 65.10
GD 160115C00070000 C 01/15/16 70.0 56.50 60.60
GD 160115C00075000 C 01/15/16 75.0 51.50 55.70
GD 160115C00080000 C 01/15/16 80.0 46.50 50.00
GD 160115C00082500 C 01/15/16 82.5 43.80 48.00
GD 160115C00085000 C 01/15/16 85.0 41.40 45.00
GD 160115C00087500 C 01/15/16 87.5 39.20 43.30
GD 160115C00090000 C 01/15/16 90.0 36.70 40.20
GD 160115C00092500 C 01/15/16 92.5 34.40 37.80
GD 160115C00095000 C 01/15/16 95.0 32.10 36.00
GD 160115C00097500 C 01/15/16 97.5 30.00 33.80
GD 160115C00100000 C 01/15/16 100.0 29.20 30.20
GD 160115C00105000 C 01/15/16 105.0 25.20 26.10
GD 160115C00110000 C 01/15/16 110.0 21.40 22.30
GD 160115C00115000 C 01/15/16 115.0 17.70 18.80
GD 160115C00120000 C 01/15/16 120.0 14.80 15.30
GD 160115C00125000 C 01/15/16 125.0 12.00 12.40
GD 160115C00130000 C 01/15/16 130.0 9.60 9.90
GD 160115C00135000 C 01/15/16 135.0 7.50 7.80
GD 160115C00140000 C 01/15/16 140.0 5.80 6.10
GD 160115C00145000 C 01/15/16 145.0 4.40 4.70
GD 160115C00150000 C 01/15/16 150.0 3.30 3.60
GD 160115C00155000 C 01/15/16 155.0 2.45 2.75
GD 160115C00160000 C 01/15/16 160.0 1.80 2.10
GD 160115C00165000 C 01/15/16 165.0 1.30 1.60
GD 160115C00170000 C 01/15/16 170.0 0.95 1.25
GD 160115C00175000 C 01/15/16 175.0 0.70 1.00
GD 160115C00180000 C 01/15/16 180.0 0.50 0.75
GD 160115P00050000 P 01/15/16 50.0 0.15 0.35
GD 160115P00055000 P 01/15/16 55.0 0.25 0.50
GD 160115P00060000 P 01/15/16 60.0 0.35 0.65
GD 160115P00065000 P 01/15/16 65.0 0.50 0.80
GD 160115P00070000 P 01/15/16 70.0 0.65 0.95
GD 160115P00075000 P 01/15/16 75.0 0.90 1.15
GD 160115P00080000 P 01/15/16 80.0 1.20 1.45
GD 160115P00082500 P 01/15/16 82.5 1.35 1.60
GD 160115P00085000 P 01/15/16 85.0 1.55 1.80
GD 160115P00087500 P 01/15/16 87.5 1.80 2.00
GD 160115P00090000 P 01/15/16 90.0 2.05 2.25
GD 160115P00092500 P 01/15/16 92.5 2.35 2.55
GD 160115P00095000 P 01/15/16 95.0 2.70 2.95
GD 160115P00097500 P 01/15/16 97.5 3.00 3.30
GD 160115P00100000 P 01/15/16 100.0 3.50 3.80
GD 160115P00105000 P 01/15/16 105.0 4.50 4.80
GD 160115P00110000 P 01/15/16 110.0 5.70 6.10
GD 160115P00115000 P 01/15/16 115.0 7.20 7.70
GD 160115P00120000 P 01/15/16 120.0 9.10 9.50
GD 160115P00125000 P 01/15/16 125.0 11.30 11.80
GD 160115P00130000 P 01/15/16 130.0 13.90 14.30
GD 160115P00135000 P 01/15/16 135.0 16.80 17.30
GD 160115P00140000 P 01/15/16 140.0 20.10 20.60
GD 160115P00145000 P 01/15/16 145.0 23.70 24.20
GD 160115P00150000 P 01/15/16 150.0 27.60 28.10
GD 160115P00155000 P 01/15/16 155.0 31.20 32.50
GD 160115P00160000 P 01/15/16 160.0 35.50 36.80
GD 160115P00165000 P 01/15/16 165.0 40.00 41.40
GD 160115P00170000 P 01/15/16 170.0 43.70 47.50
GD 160115P00175000 P 01/15/16 175.0 48.50 52.00
GD 160115P00180000 P 01/15/16 180.0 53.20 56.80

OPRA data is delayed 15 minutes.