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 (2014-06-13)Premium Content

General Dynamics Corporation (GD)
As of Jul 25 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GD 140816C00050000 C 08/16/14 50.0 69.80 73.00
GD 140816C00055000 C 08/16/14 55.0 64.80 68.00
GD 140816C00060000 C 08/16/14 60.0 59.80 63.00
GD 140816C00065000 C 08/16/14 65.0 54.80 56.40
GD 140816C00070000 C 08/16/14 70.0 49.80 51.40
GD 140816C00075000 C 08/16/14 75.0 44.70 48.20
GD 140816C00080000 C 08/16/14 80.0 39.80 41.40
GD 140816C00085000 C 08/16/14 85.0 34.80 36.40
GD 140816C00087500 C 08/16/14 87.5 32.30 33.90
GD 140816C00090000 C 08/16/14 90.0 29.80 31.40
GD 140816C00092500 C 08/16/14 92.5 27.30 28.90
GD 140816C00095000 C 08/16/14 95.0 24.80 28.10
GD 140816C00097500 C 08/16/14 97.5 22.30 25.60
GD 140816C00100000 C 08/16/14 100.0 19.80 21.80
GD 140816C00105000 C 08/16/14 105.0 15.60 16.40
GD 140816C00110000 C 08/16/14 110.0 10.60 11.40
GD 140816C00115000 C 08/16/14 115.0 6.30 6.50
GD 140816C00120000 C 08/16/14 120.0 2.25 2.40
GD 140816C00125000 C 08/16/14 125.0 0.30 0.40
GD 140816C00130000 C 08/16/14 130.0 0.00 0.05
GD 140816C00135000 C 08/16/14 135.0 0.00 0.05
GD 140816C00140000 C 08/16/14 140.0 0.00 0.05
GD 140816C00145000 C 08/16/14 145.0 0.00 0.05
GD 140816P00050000 P 08/16/14 50.0 0.00 0.05
GD 140816P00055000 P 08/16/14 55.0 0.00 0.05
GD 140816P00060000 P 08/16/14 60.0 0.00 0.05
GD 140816P00065000 P 08/16/14 65.0 0.00 0.05
GD 140816P00070000 P 08/16/14 70.0 0.00 0.05
GD 140816P00075000 P 08/16/14 75.0 0.00 0.05
GD 140816P00080000 P 08/16/14 80.0 0.00 0.05
GD 140816P00085000 P 08/16/14 85.0 0.00 0.05
GD 140816P00087500 P 08/16/14 87.5 0.00 0.05
GD 140816P00090000 P 08/16/14 90.0 0.00 0.05
GD 140816P00092500 P 08/16/14 92.5 0.00 0.05
GD 140816P00095000 P 08/16/14 95.0 0.00 0.05
GD 140816P00097500 P 08/16/14 97.5 0.00 0.05
GD 140816P00100000 P 08/16/14 100.0 0.00 0.10
GD 140816P00105000 P 08/16/14 105.0 0.00 0.10
GD 140816P00110000 P 08/16/14 110.0 0.05 0.20
GD 140816P00115000 P 08/16/14 115.0 0.20 0.30
GD 140816P00120000 P 08/16/14 120.0 1.10 1.25
GD 140816P00125000 P 08/16/14 125.0 4.00 4.30
GD 140816P00130000 P 08/16/14 130.0 7.60 9.50
GD 140816P00135000 P 08/16/14 135.0 12.50 14.50
GD 140816P00140000 P 08/16/14 140.0 16.90 19.30
GD 140816P00145000 P 08/16/14 145.0 21.90 24.30
GD 140920C00085000 C 09/20/14 85.0 35.30 37.30
GD 140920C00090000 C 09/20/14 90.0 30.50 32.30
GD 140920C00095000 C 09/20/14 95.0 25.50 27.30
GD 140920C00100000 C 09/20/14 100.0 20.60 22.40
GD 140920C00105000 C 09/20/14 105.0 15.70 17.50
GD 140920C00110000 C 09/20/14 110.0 11.00 12.70
GD 140920C00115000 C 09/20/14 115.0 7.00 7.50
GD 140920C00120000 C 09/20/14 120.0 3.40 3.70
GD 140920C00125000 C 09/20/14 125.0 1.20 1.35
GD 140920C00130000 C 09/20/14 130.0 0.30 0.45
GD 140920C00135000 C 09/20/14 135.0 0.00 0.15
GD 140920C00140000 C 09/20/14 140.0 0.00 0.05
GD 140920C00145000 C 09/20/14 145.0 0.00 0.05
GD 140920C00150000 C 09/20/14 150.0 0.00 0.05
GD 140920C00155000 C 09/20/14 155.0 0.00 0.05
GD 140920C00160000 C 09/20/14 160.0 0.00 0.05
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 0.15
GD 140920P00100000 P 09/20/14 100.0 0.05 0.25
GD 140920P00105000 P 09/20/14 105.0 0.20 0.40
GD 140920P00110000 P 09/20/14 110.0 0.40 0.60
GD 140920P00115000 P 09/20/14 115.0 0.90 1.05
GD 140920P00120000 P 09/20/14 120.0 2.25 2.40
GD 140920P00125000 P 09/20/14 125.0 4.90 5.20
GD 140920P00130000 P 09/20/14 130.0 9.00 9.30
GD 140920P00135000 P 09/20/14 135.0 12.80 14.10
GD 140920P00140000 P 09/20/14 140.0 17.70 19.10
GD 140920P00145000 P 09/20/14 145.0 21.90 24.10
GD 140920P00150000 P 09/20/14 150.0 26.90 29.10
GD 140920P00155000 P 09/20/14 155.0 31.90 34.10
GD 140920P00160000 P 09/20/14 160.0 36.90 39.10
GD 141122C00055000 C 11/22/14 55.0 64.70 68.10
GD 141122C00060000 C 11/22/14 60.0 59.70 63.10
GD 141122C00065000 C 11/22/14 65.0 54.70 58.10
GD 141122C00070000 C 11/22/14 70.0 50.30 53.30
GD 141122C00075000 C 11/22/14 75.0 45.00 48.00
GD 141122C00080000 C 11/22/14 80.0 40.00 43.00
GD 141122C00085000 C 11/22/14 85.0 35.40 37.30
GD 141122C00090000 C 11/22/14 90.0 30.50 32.40
GD 141122C00095000 C 11/22/14 95.0 25.60 27.50
GD 141122C00097500 C 11/22/14 97.5 23.20 25.00
GD 141122C00100000 C 11/22/14 100.0 21.00 22.60
GD 141122C00105000 C 11/22/14 105.0 16.30 17.90
GD 141122C00110000 C 11/22/14 110.0 12.20 12.70
GD 141122C00115000 C 11/22/14 115.0 8.20 8.50
GD 141122C00120000 C 11/22/14 120.0 5.00 5.20
GD 141122C00125000 C 11/22/14 125.0 2.65 2.85
GD 141122C00130000 C 11/22/14 130.0 1.25 1.40
GD 141122C00135000 C 11/22/14 135.0 0.50 0.65
GD 141122C00140000 C 11/22/14 140.0 0.15 0.30
GD 141122C00145000 C 11/22/14 145.0 0.00 0.20
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 0.10
GD 141122P00070000 P 11/22/14 70.0 0.00 0.10
GD 141122P00075000 P 11/22/14 75.0 0.05 0.15
GD 141122P00080000 P 11/22/14 80.0 0.05 0.20
GD 141122P00085000 P 11/22/14 85.0 0.10 0.30
GD 141122P00090000 P 11/22/14 90.0 0.15 0.35
GD 141122P00095000 P 11/22/14 95.0 0.30 0.50
GD 141122P00097500 P 11/22/14 97.5 0.35 0.55
GD 141122P00100000 P 11/22/14 100.0 0.45 0.70
GD 141122P00105000 P 11/22/14 105.0 0.80 1.00
GD 141122P00110000 P 11/22/14 110.0 1.40 1.55
GD 141122P00115000 P 11/22/14 115.0 2.45 2.65
GD 141122P00120000 P 11/22/14 120.0 4.20 4.50
GD 141122P00125000 P 11/22/14 125.0 6.90 7.20
GD 141122P00130000 P 11/22/14 130.0 10.50 10.80
GD 141122P00135000 P 11/22/14 135.0 14.60 15.20
GD 141122P00140000 P 11/22/14 140.0 18.60 20.20
GD 141122P00145000 P 11/22/14 145.0 23.40 25.40
GD 150117C00035000 C 01/17/15 35.0 84.60 88.40
GD 150117C00037500 C 01/17/15 37.5 82.10 85.80
GD 150117C00040000 C 01/17/15 40.0 79.70 83.40
GD 150117C00042500 C 01/17/15 42.5 77.10 80.90
GD 150117C00045000 C 01/17/15 45.0 74.60 78.30
GD 150117C00047500 C 01/17/15 47.5 72.20 75.90
GD 150117C00050000 C 01/17/15 50.0 69.70 73.40
GD 150117C00055000 C 01/17/15 55.0 64.70 68.40
GD 150117C00057500 C 01/17/15 57.5 62.20 65.80
GD 150117C00060000 C 01/17/15 60.0 59.70 63.30
GD 150117C00062500 C 01/17/15 62.5 57.20 60.90
GD 150117C00065000 C 01/17/15 65.0 54.70 58.40
GD 150117C00067500 C 01/17/15 67.5 52.10 55.40
GD 150117C00070000 C 01/17/15 70.0 50.30 52.40
GD 150117C00072500 C 01/17/15 72.5 47.40 50.20
GD 150117C00075000 C 01/17/15 75.0 44.90 47.30
GD 150117C00077500 C 01/17/15 77.5 42.40 44.80
GD 150117C00080000 C 01/17/15 80.0 40.40 42.30
GD 150117C00082500 C 01/17/15 82.5 37.50 40.70
GD 150117C00085000 C 01/17/15 85.0 34.90 38.00
GD 150117C00087500 C 01/17/15 87.5 33.00 34.90
GD 150117C00090000 C 01/17/15 90.0 30.50 32.50
GD 150117C00092500 C 01/17/15 92.5 27.50 30.10
GD 150117C00095000 C 01/17/15 95.0 25.70 27.60
GD 150117C00097500 C 01/17/15 97.5 23.40 25.20
GD 150117C00100000 C 01/17/15 100.0 21.50 22.80
GD 150117C00105000 C 01/17/15 105.0 16.80 18.00
GD 150117C00110000 C 01/17/15 110.0 12.70 13.30
GD 150117C00115000 C 01/17/15 115.0 9.10 9.30
GD 150117C00120000 C 01/17/15 120.0 5.90 6.20
GD 150117C00125000 C 01/17/15 125.0 3.60 3.80
GD 150117C00130000 C 01/17/15 130.0 2.00 2.20
GD 150117C00135000 C 01/17/15 135.0 1.05 1.20
GD 150117C00140000 C 01/17/15 140.0 0.50 0.65
GD 150117C00145000 C 01/17/15 145.0 0.20 0.40
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 0.10
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 0.15
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 0.05 0.20
GD 150117P00072500 P 01/17/15 72.5 0.05 0.25
GD 150117P00075000 P 01/17/15 75.0 0.10 0.30
GD 150117P00077500 P 01/17/15 77.5 0.15 0.35
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 0.45
GD 150117P00087500 P 01/17/15 87.5 0.35 0.55
GD 150117P00090000 P 01/17/15 90.0 0.40 0.55
GD 150117P00092500 P 01/17/15 92.5 0.50 0.70
GD 150117P00095000 P 01/17/15 95.0 0.65 0.85
GD 150117P00097500 P 01/17/15 97.5 0.75 0.90
GD 150117P00100000 P 01/17/15 100.0 0.95 1.15
GD 150117P00105000 P 01/17/15 105.0 1.45 1.65
GD 150117P00110000 P 01/17/15 110.0 2.30 2.50
GD 150117P00115000 P 01/17/15 115.0 3.60 3.80
GD 150117P00120000 P 01/17/15 120.0 5.60 5.80
GD 150117P00125000 P 01/17/15 125.0 8.30 8.60
GD 150117P00130000 P 01/17/15 130.0 11.70 12.00
GD 150117P00135000 P 01/17/15 135.0 15.50 16.20
GD 150117P00140000 P 01/17/15 140.0 20.00 20.70
GD 150117P00145000 P 01/17/15 145.0 24.10 25.40
GD 150220C00060000 C 02/20/15 60.0 59.70 63.30
GD 150220C00065000 C 02/20/15 65.0 54.70 58.30
GD 150220C00070000 C 02/20/15 70.0 50.30 52.90
GD 150220C00075000 C 02/20/15 75.0 45.30 47.80
GD 150220C00080000 C 02/20/15 80.0 40.40 42.50
GD 150220C00085000 C 02/20/15 85.0 35.10 38.10
GD 150220C00090000 C 02/20/15 90.0 30.10 33.50
GD 150220C00095000 C 02/20/15 95.0 25.80 27.90
GD 150220C00100000 C 02/20/15 100.0 21.20 23.30
GD 150220C00105000 C 02/20/15 105.0 17.00 18.40
GD 150220C00110000 C 02/20/15 110.0 13.20 13.70
GD 150220C00115000 C 02/20/15 115.0 9.60 9.90
GD 150220C00120000 C 02/20/15 120.0 6.60 6.90
GD 150220C00125000 C 02/20/15 125.0 4.20 4.50
GD 150220C00130000 C 02/20/15 130.0 2.60 2.80
GD 150220C00135000 C 02/20/15 135.0 1.50 1.65
GD 150220C00140000 C 02/20/15 140.0 0.80 1.00
GD 150220C00145000 C 02/20/15 145.0 0.40 0.60
GD 150220C00150000 C 02/20/15 150.0 0.15 0.35
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 0.20
GD 150220P00065000 P 02/20/15 65.0 0.05 0.20
GD 150220P00070000 P 02/20/15 70.0 0.10 0.30
GD 150220P00075000 P 02/20/15 75.0 0.15 0.40
GD 150220P00080000 P 02/20/15 80.0 0.25 0.45
GD 150220P00085000 P 02/20/15 85.0 0.40 0.60
GD 150220P00090000 P 02/20/15 90.0 0.60 0.80
GD 150220P00095000 P 02/20/15 95.0 0.90 1.05
GD 150220P00100000 P 02/20/15 100.0 1.30 1.45
GD 150220P00105000 P 02/20/15 105.0 1.90 2.10
GD 150220P00110000 P 02/20/15 110.0 2.90 3.10
GD 150220P00115000 P 02/20/15 115.0 4.30 4.60
GD 150220P00120000 P 02/20/15 120.0 6.30 6.60
GD 150220P00125000 P 02/20/15 125.0 9.00 9.30
GD 150220P00130000 P 02/20/15 130.0 12.40 12.70
GD 150220P00135000 P 02/20/15 135.0 16.20 16.60
GD 150220P00140000 P 02/20/15 140.0 20.30 21.00
GD 150220P00145000 P 02/20/15 145.0 24.40 25.60
GD 150220P00150000 P 02/20/15 150.0 28.50 31.60
GD 150220P00155000 P 02/20/15 155.0 33.50 36.40
GD 150220P00160000 P 02/20/15 160.0 38.30 41.30
GD 150220P00165000 P 02/20/15 165.0 43.20 46.20
GD 160115C00050000 C 01/15/16 50.0 69.30 73.60
GD 160115C00055000 C 01/15/16 55.0 64.20 68.70
GD 160115C00060000 C 01/15/16 60.0 59.10 63.70
GD 160115C00065000 C 01/15/16 65.0 54.20 58.60
GD 160115C00070000 C 01/15/16 70.0 49.80 53.40
GD 160115C00075000 C 01/15/16 75.0 44.90 48.70
GD 160115C00080000 C 01/15/16 80.0 40.00 43.80
GD 160115C00082500 C 01/15/16 82.5 37.70 41.50
GD 160115C00085000 C 01/15/16 85.0 35.40 39.00
GD 160115C00087500 C 01/15/16 87.5 33.10 36.30
GD 160115C00090000 C 01/15/16 90.0 30.80 33.80
GD 160115C00092500 C 01/15/16 92.5 28.60 31.30
GD 160115C00095000 C 01/15/16 95.0 26.50 28.80
GD 160115C00097500 C 01/15/16 97.5 25.70 26.30
GD 160115C00100000 C 01/15/16 100.0 23.70 24.40
GD 160115C00105000 C 01/15/16 105.0 20.00 20.60
GD 160115C00110000 C 01/15/16 110.0 16.70 17.20
GD 160115C00115000 C 01/15/16 115.0 13.70 14.00
GD 160115C00120000 C 01/15/16 120.0 11.00 11.40
GD 160115C00125000 C 01/15/16 125.0 8.80 9.10
GD 160115C00130000 C 01/15/16 130.0 6.80 7.20
GD 160115C00135000 C 01/15/16 135.0 5.30 5.60
GD 160115C00140000 C 01/15/16 140.0 4.10 4.30
GD 160115C00145000 C 01/15/16 145.0 3.10 3.30
GD 160115C00150000 C 01/15/16 150.0 2.35 2.55
GD 160115C00155000 C 01/15/16 155.0 1.75 1.95
GD 160115C00160000 C 01/15/16 160.0 1.30 1.50
GD 160115C00165000 C 01/15/16 165.0 0.95 1.15
GD 160115C00170000 C 01/15/16 170.0 0.70 0.95
GD 160115C00175000 C 01/15/16 175.0 0.50 0.75
GD 160115P00050000 P 01/15/16 50.0 0.30 0.50
GD 160115P00055000 P 01/15/16 55.0 0.30 0.60
GD 160115P00060000 P 01/15/16 60.0 0.45 0.75
GD 160115P00065000 P 01/15/16 65.0 0.60 0.95
GD 160115P00070000 P 01/15/16 70.0 0.85 1.15
GD 160115P00075000 P 01/15/16 75.0 1.15 1.45
GD 160115P00080000 P 01/15/16 80.0 1.55 1.85
GD 160115P00082500 P 01/15/16 82.5 1.85 2.10
GD 160115P00085000 P 01/15/16 85.0 2.10 2.35
GD 160115P00087500 P 01/15/16 87.5 2.45 2.70
GD 160115P00090000 P 01/15/16 90.0 2.80 3.10
GD 160115P00092500 P 01/15/16 92.5 3.20 3.50
GD 160115P00095000 P 01/15/16 95.0 3.60 3.90
GD 160115P00097500 P 01/15/16 97.5 4.20 4.40
GD 160115P00100000 P 01/15/16 100.0 4.70 5.00
GD 160115P00105000 P 01/15/16 105.0 6.20 6.40
GD 160115P00110000 P 01/15/16 110.0 7.90 8.10
GD 160115P00115000 P 01/15/16 115.0 9.90 10.20
GD 160115P00120000 P 01/15/16 120.0 12.30 12.60
GD 160115P00125000 P 01/15/16 125.0 15.00 15.40
GD 160115P00130000 P 01/15/16 130.0 18.10 18.50
GD 160115P00135000 P 01/15/16 135.0 21.50 21.90
GD 160115P00140000 P 01/15/16 140.0 25.30 25.70
GD 160115P00145000 P 01/15/16 145.0 28.70 29.70
GD 160115P00150000 P 01/15/16 150.0 32.90 33.90
GD 160115P00155000 P 01/15/16 155.0 37.30 38.30
GD 160115P00160000 P 01/15/16 160.0 41.90 42.80
GD 160115P00165000 P 01/15/16 165.0 45.00 48.90
GD 160115P00170000 P 01/15/16 170.0 49.60 53.60
GD 160115P00175000 P 01/15/16 175.0 54.40 58.40

OPRA data is delayed 15 minutes.