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 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GD 141122C00055000 C 11/22/14 55.0 75.10 78.90
GD 141122C00060000 C 11/22/14 60.0 70.10 73.90
GD 141122C00065000 C 11/22/14 65.0 65.10 68.90
GD 141122C00070000 C 11/22/14 70.0 60.20 64.20
GD 141122C00075000 C 11/22/14 75.0 55.20 58.30
GD 141122C00080000 C 11/22/14 80.0 50.10 54.00
GD 141122C00085000 C 11/22/14 85.0 45.20 49.30
GD 141122C00090000 C 11/22/14 90.0 40.70 42.90
GD 141122C00095000 C 11/22/14 95.0 35.10 38.30
GD 141122C00097500 C 11/22/14 97.5 32.70 35.50
GD 141122C00100000 C 11/22/14 100.0 30.30 32.70
GD 141122C00105000 C 11/22/14 105.0 25.40 27.80
GD 141122C00110000 C 11/22/14 110.0 20.40 22.80
GD 141122C00115000 C 11/22/14 115.0 16.20 17.90
GD 141122C00120000 C 11/22/14 120.0 12.60 13.00
GD 141122C00125000 C 11/22/14 125.0 7.90 8.40
GD 141122C00130000 C 11/22/14 130.0 4.10 4.30
GD 141122C00135000 C 11/22/14 135.0 1.35 1.55
GD 141122C00140000 C 11/22/14 140.0 0.25 0.35
GD 141122C00145000 C 11/22/14 145.0 0.00 0.10
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 0.05
GD 141122P00095000 P 11/22/14 95.0 0.00 0.05
GD 141122P00097500 P 11/22/14 97.5 0.00 0.05
GD 141122P00100000 P 11/22/14 100.0 0.00 0.05
GD 141122P00105000 P 11/22/14 105.0 0.00 0.10
GD 141122P00110000 P 11/22/14 110.0 0.05 0.15
GD 141122P00115000 P 11/22/14 115.0 0.10 0.20
GD 141122P00120000 P 11/22/14 120.0 0.25 0.45
GD 141122P00125000 P 11/22/14 125.0 0.65 0.80
GD 141122P00130000 P 11/22/14 130.0 1.60 1.80
GD 141122P00135000 P 11/22/14 135.0 3.80 4.10
GD 141122P00140000 P 11/22/14 140.0 7.60 9.00
GD 141122P00145000 P 11/22/14 145.0 12.30 14.70
GD 141122P00150000 P 11/22/14 150.0 17.30 19.70
GD 141220C00060000 C 12/20/14 60.0 70.10 72.70
GD 141220C00065000 C 12/20/14 65.0 65.00 67.70
GD 141220C00070000 C 12/20/14 70.0 60.20 62.70
GD 141220C00075000 C 12/20/14 75.0 55.20 58.10
GD 141220C00080000 C 12/20/14 80.0 50.70 53.50
GD 141220C00085000 C 12/20/14 85.0 45.10 47.80
GD 141220C00090000 C 12/20/14 90.0 40.20 42.80
GD 141220C00095000 C 12/20/14 95.0 35.30 37.90
GD 141220C00100000 C 12/20/14 100.0 30.40 32.90
GD 141220C00105000 C 12/20/14 105.0 25.50 28.00
GD 141220C00110000 C 12/20/14 110.0 20.70 23.00
GD 141220C00115000 C 12/20/14 115.0 15.90 18.20
GD 141220C00120000 C 12/20/14 120.0 13.00 13.50
GD 141220C00125000 C 12/20/14 125.0 8.60 9.10
GD 141220C00130000 C 12/20/14 130.0 5.00 5.30
GD 141220C00135000 C 12/20/14 135.0 2.30 2.50
GD 141220C00140000 C 12/20/14 140.0 0.70 0.90
GD 141220C00145000 C 12/20/14 145.0 0.15 0.30
GD 141220C00150000 C 12/20/14 150.0 0.00 0.10
GD 141220C00155000 C 12/20/14 155.0 0.00 0.05
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 0.05
GD 141220P00065000 P 12/20/14 65.0 0.00 0.05
GD 141220P00070000 P 12/20/14 70.0 0.00 0.05
GD 141220P00075000 P 12/20/14 75.0 0.00 0.05
GD 141220P00080000 P 12/20/14 80.0 0.00 0.10
GD 141220P00085000 P 12/20/14 85.0 0.00 0.10
GD 141220P00090000 P 12/20/14 90.0 0.05 0.10
GD 141220P00095000 P 12/20/14 95.0 0.05 0.15
GD 141220P00100000 P 12/20/14 100.0 0.10 0.25
GD 141220P00105000 P 12/20/14 105.0 0.15 0.35
GD 141220P00110000 P 12/20/14 110.0 0.25 0.50
GD 141220P00115000 P 12/20/14 115.0 0.45 0.75
GD 141220P00120000 P 12/20/14 120.0 0.80 1.00
GD 141220P00125000 P 12/20/14 125.0 1.40 1.60
GD 141220P00130000 P 12/20/14 130.0 2.55 2.85
GD 141220P00135000 P 12/20/14 135.0 4.70 5.10
GD 141220P00140000 P 12/20/14 140.0 8.10 8.60
GD 141220P00145000 P 12/20/14 145.0 12.50 14.90
GD 141220P00150000 P 12/20/14 150.0 17.30 19.80
GD 141220P00155000 P 12/20/14 155.0 22.30 24.80
GD 141220P00160000 P 12/20/14 160.0 27.30 30.00
GD 141220P00165000 P 12/20/14 165.0 31.90 34.80
GD 141220P00170000 P 12/20/14 170.0 37.10 39.90
GD 141220P00175000 P 12/20/14 175.0 40.50 44.80
GD 141220P00180000 P 12/20/14 180.0 46.20 49.80
GD 150117C00035000 C 01/17/15 35.0 95.10 97.70
GD 150117C00037500 C 01/17/15 37.5 92.60 95.20
GD 150117C00040000 C 01/17/15 40.0 90.10 92.70
GD 150117C00042500 C 01/17/15 42.5 87.60 90.20
GD 150117C00045000 C 01/17/15 45.0 85.10 87.70
GD 150117C00047500 C 01/17/15 47.5 82.60 85.20
GD 150117C00050000 C 01/17/15 50.0 80.10 82.70
GD 150117C00055000 C 01/17/15 55.0 75.30 78.30
GD 150117C00057500 C 01/17/15 57.5 72.80 76.00
GD 150117C00060000 C 01/17/15 60.0 70.30 73.00
GD 150117C00062500 C 01/17/15 62.5 67.60 70.80
GD 150117C00065000 C 01/17/15 65.0 65.10 67.80
GD 150117C00067500 C 01/17/15 67.5 62.60 65.40
GD 150117C00070000 C 01/17/15 70.0 60.20 64.10
GD 150117C00072500 C 01/17/15 72.5 57.60 60.80
GD 150117C00075000 C 01/17/15 75.0 55.10 58.20
GD 150117C00077500 C 01/17/15 77.5 52.70 55.40
GD 150117C00080000 C 01/17/15 80.0 50.20 52.90
GD 150117C00082500 C 01/17/15 82.5 47.70 50.50
GD 150117C00085000 C 01/17/15 85.0 45.20 47.90
GD 150117C00087500 C 01/17/15 87.5 42.70 45.40
GD 150117C00090000 C 01/17/15 90.0 40.20 43.00
GD 150117C00092500 C 01/17/15 92.5 37.80 40.60
GD 150117C00095000 C 01/17/15 95.0 35.30 38.00
GD 150117C00097500 C 01/17/15 97.5 32.90 35.60
GD 150117C00100000 C 01/17/15 100.0 30.40 33.10
GD 150117C00105000 C 01/17/15 105.0 25.50 28.20
GD 150117C00110000 C 01/17/15 110.0 20.80 23.20
GD 150117C00115000 C 01/17/15 115.0 17.90 18.50
GD 150117C00120000 C 01/17/15 120.0 13.30 13.90
GD 150117C00125000 C 01/17/15 125.0 9.20 9.70
GD 150117C00130000 C 01/17/15 130.0 5.70 6.10
GD 150117C00135000 C 01/17/15 135.0 3.00 3.30
GD 150117C00140000 C 01/17/15 140.0 1.30 1.50
GD 150117C00145000 C 01/17/15 145.0 0.40 0.60
GD 150117C00150000 C 01/17/15 150.0 0.10 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 0.05
GD 150117P00060000 P 01/17/15 60.0 0.00 0.15
GD 150117P00062500 P 01/17/15 62.5 0.00 0.05
GD 150117P00065000 P 01/17/15 65.0 0.00 0.05
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 0.00 0.10
GD 150117P00080000 P 01/17/15 80.0 0.00 0.15
GD 150117P00082500 P 01/17/15 82.5 0.00 0.15
GD 150117P00085000 P 01/17/15 85.0 0.05 0.15
GD 150117P00087500 P 01/17/15 87.5 0.10 0.15
GD 150117P00090000 P 01/17/15 90.0 0.10 0.20
GD 150117P00092500 P 01/17/15 92.5 0.10 0.25
GD 150117P00095000 P 01/17/15 95.0 0.15 0.35
GD 150117P00097500 P 01/17/15 97.5 0.20 0.40
GD 150117P00100000 P 01/17/15 100.0 0.25 0.35
GD 150117P00105000 P 01/17/15 105.0 0.35 0.45
GD 150117P00110000 P 01/17/15 110.0 0.50 0.85
GD 150117P00115000 P 01/17/15 115.0 0.80 1.10
GD 150117P00120000 P 01/17/15 120.0 1.30 1.55
GD 150117P00125000 P 01/17/15 125.0 2.15 2.45
GD 150117P00130000 P 01/17/15 130.0 3.60 4.00
GD 150117P00135000 P 01/17/15 135.0 5.90 6.40
GD 150117P00140000 P 01/17/15 140.0 9.20 9.70
GD 150117P00145000 P 01/17/15 145.0 13.10 15.80
GD 150117P00150000 P 01/17/15 150.0 17.90 20.60
GD 150220C00060000 C 02/20/15 60.0 70.10 72.80
GD 150220C00065000 C 02/20/15 65.0 65.10 67.80
GD 150220C00070000 C 02/20/15 70.0 60.20 63.60
GD 150220C00075000 C 02/20/15 75.0 55.20 57.80
GD 150220C00080000 C 02/20/15 80.0 50.20 53.40
GD 150220C00085000 C 02/20/15 85.0 45.20 48.00
GD 150220C00090000 C 02/20/15 90.0 40.30 43.00
GD 150220C00095000 C 02/20/15 95.0 35.40 38.10
GD 150220C00100000 C 02/20/15 100.0 30.50 33.20
GD 150220C00105000 C 02/20/15 105.0 25.90 28.30
GD 150220C00110000 C 02/20/15 110.0 21.20 23.40
GD 150220C00115000 C 02/20/15 115.0 18.20 18.70
GD 150220C00120000 C 02/20/15 120.0 13.80 14.40
GD 150220C00125000 C 02/20/15 125.0 10.00 10.40
GD 150220C00130000 C 02/20/15 130.0 6.60 6.90
GD 150220C00135000 C 02/20/15 135.0 4.00 4.20
GD 150220C00140000 C 02/20/15 140.0 2.15 2.35
GD 150220C00145000 C 02/20/15 145.0 1.00 1.20
GD 150220C00150000 C 02/20/15 150.0 0.35 0.55
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 0.10
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 0.00 0.15
GD 150220P00080000 P 02/20/15 80.0 0.05 0.15
GD 150220P00085000 P 02/20/15 85.0 0.10 0.25
GD 150220P00090000 P 02/20/15 90.0 0.20 0.40
GD 150220P00095000 P 02/20/15 95.0 0.30 0.55
GD 150220P00100000 P 02/20/15 100.0 0.40 0.70
GD 150220P00105000 P 02/20/15 105.0 0.60 0.90
GD 150220P00110000 P 02/20/15 110.0 0.90 1.20
GD 150220P00115000 P 02/20/15 115.0 1.30 1.60
GD 150220P00120000 P 02/20/15 120.0 1.95 2.25
GD 150220P00125000 P 02/20/15 125.0 3.00 3.40
GD 150220P00130000 P 02/20/15 130.0 4.70 5.00
GD 150220P00135000 P 02/20/15 135.0 7.00 7.40
GD 150220P00140000 P 02/20/15 140.0 10.10 10.60
GD 150220P00145000 P 02/20/15 145.0 14.00 14.50
GD 150220P00150000 P 02/20/15 150.0 18.40 20.60
GD 150220P00155000 P 02/20/15 155.0 22.80 25.60
GD 150220P00160000 P 02/20/15 160.0 27.60 30.50
GD 150220P00165000 P 02/20/15 165.0 32.50 35.40
GD 150515C00065000 C 05/15/15 65.0 65.10 69.10
GD 150515C00070000 C 05/15/15 70.0 60.20 63.90
GD 150515C00075000 C 05/15/15 75.0 55.20 58.30
GD 150515C00080000 C 05/15/15 80.0 50.30 53.20
GD 150515C00085000 C 05/15/15 85.0 45.30 48.10
GD 150515C00090000 C 05/15/15 90.0 40.40 43.00
GD 150515C00095000 C 05/15/15 95.0 35.60 38.40
GD 150515C00100000 C 05/15/15 100.0 30.80 33.50
GD 150515C00105000 C 05/15/15 105.0 26.10 28.70
GD 150515C00110000 C 05/15/15 110.0 23.30 24.20
GD 150515C00115000 C 05/15/15 115.0 19.00 19.80
GD 150515C00120000 C 05/15/15 120.0 14.90 15.50
GD 150515C00125000 C 05/15/15 125.0 11.50 11.90
GD 150515C00130000 C 05/15/15 130.0 8.30 8.70
GD 150515C00135000 C 05/15/15 135.0 5.80 6.10
GD 150515C00140000 C 05/15/15 140.0 3.80 4.10
GD 150515C00145000 C 05/15/15 145.0 2.35 2.55
GD 150515C00150000 C 05/15/15 150.0 1.35 1.55
GD 150515C00155000 C 05/15/15 155.0 0.70 0.90
GD 150515C00160000 C 05/15/15 160.0 0.30 0.50
GD 150515C00165000 C 05/15/15 165.0 0.10 0.35
GD 150515C00170000 C 05/15/15 170.0 0.05 0.20
GD 150515C00175000 C 05/15/15 175.0 0.00 0.15
GD 150515P00065000 P 05/15/15 65.0 0.05 0.20
GD 150515P00070000 P 05/15/15 70.0 0.10 0.25
GD 150515P00075000 P 05/15/15 75.0 0.20 0.35
GD 150515P00080000 P 05/15/15 80.0 0.30 0.50
GD 150515P00085000 P 05/15/15 85.0 0.40 0.65
GD 150515P00090000 P 05/15/15 90.0 0.55 0.80
GD 150515P00095000 P 05/15/15 95.0 0.75 1.05
GD 150515P00100000 P 05/15/15 100.0 1.05 1.35
GD 150515P00105000 P 05/15/15 105.0 1.40 1.70
GD 150515P00110000 P 05/15/15 110.0 1.90 2.20
GD 150515P00115000 P 05/15/15 115.0 2.65 2.95
GD 150515P00120000 P 05/15/15 120.0 3.70 4.00
GD 150515P00125000 P 05/15/15 125.0 5.10 5.50
GD 150515P00130000 P 05/15/15 130.0 6.90 7.40
GD 150515P00135000 P 05/15/15 135.0 9.40 9.80
GD 150515P00140000 P 05/15/15 140.0 12.40 12.80
GD 150515P00145000 P 05/15/15 145.0 15.90 16.40
GD 150515P00150000 P 05/15/15 150.0 19.90 20.40
GD 150515P00155000 P 05/15/15 155.0 24.30 26.70
GD 150515P00160000 P 05/15/15 160.0 28.80 31.40
GD 150515P00165000 P 05/15/15 165.0 33.50 36.30
GD 150515P00170000 P 05/15/15 170.0 38.20 41.20
GD 150515P00175000 P 05/15/15 175.0 43.00 46.10
GD 160115C00050000 C 01/15/16 50.0 80.10 83.90
GD 160115C00055000 C 01/15/16 55.0 75.10 78.30
GD 160115C00060000 C 01/15/16 60.0 70.10 73.20
GD 160115C00065000 C 01/15/16 65.0 65.20 68.10
GD 160115C00070000 C 01/15/16 70.0 60.20 63.90
GD 160115C00075000 C 01/15/16 75.0 55.30 58.90
GD 160115C00080000 C 01/15/16 80.0 50.50 53.50
GD 160115C00082500 C 01/15/16 82.5 48.10 51.50
GD 160115C00085000 C 01/15/16 85.0 45.70 49.20
GD 160115C00087500 C 01/15/16 87.5 43.40 46.30
GD 160115C00090000 C 01/15/16 90.0 41.00 43.60
GD 160115C00092500 C 01/15/16 92.5 38.70 41.70
GD 160115C00095000 C 01/15/16 95.0 36.40 39.00
GD 160115C00097500 C 01/15/16 97.5 34.20 36.80
GD 160115C00100000 C 01/15/16 100.0 32.00 34.50
GD 160115C00105000 C 01/15/16 105.0 29.30 30.20
GD 160115C00110000 C 01/15/16 110.0 25.20 26.10
GD 160115C00115000 C 01/15/16 115.0 21.50 22.40
GD 160115C00120000 C 01/15/16 120.0 18.00 18.80
GD 160115C00125000 C 01/15/16 125.0 14.50 15.80
GD 160115C00130000 C 01/15/16 130.0 12.30 12.80
GD 160115C00135000 C 01/15/16 135.0 9.80 10.20
GD 160115C00140000 C 01/15/16 140.0 7.80 8.10
GD 160115C00145000 C 01/15/16 145.0 6.00 6.40
GD 160115C00150000 C 01/15/16 150.0 4.60 4.90
GD 160115C00155000 C 01/15/16 155.0 3.40 3.70
GD 160115C00160000 C 01/15/16 160.0 2.55 2.80
GD 160115C00165000 C 01/15/16 165.0 1.85 2.10
GD 160115C00170000 C 01/15/16 170.0 1.30 1.55
GD 160115C00175000 C 01/15/16 175.0 0.95 1.25
GD 160115C00180000 C 01/15/16 180.0 0.60 0.95
GD 160115C00185000 C 01/15/16 185.0 0.40 0.70
GD 160115P00050000 P 01/15/16 50.0 0.20 0.35
GD 160115P00055000 P 01/15/16 55.0 0.30 0.50
GD 160115P00060000 P 01/15/16 60.0 0.45 0.65
GD 160115P00065000 P 01/15/16 65.0 0.60 0.85
GD 160115P00070000 P 01/15/16 70.0 0.80 1.05
GD 160115P00075000 P 01/15/16 75.0 1.05 1.35
GD 160115P00080000 P 01/15/16 80.0 1.35 1.65
GD 160115P00082500 P 01/15/16 82.5 1.50 1.85
GD 160115P00085000 P 01/15/16 85.0 1.70 2.05
GD 160115P00087500 P 01/15/16 87.5 1.95 2.25
GD 160115P00090000 P 01/15/16 90.0 2.10 2.50
GD 160115P00092500 P 01/15/16 92.5 2.35 2.80
GD 160115P00095000 P 01/15/16 95.0 2.65 3.10
GD 160115P00097500 P 01/15/16 97.5 3.00 3.50
GD 160115P00100000 P 01/15/16 100.0 3.40 3.90
GD 160115P00105000 P 01/15/16 105.0 4.20 4.80
GD 160115P00110000 P 01/15/16 110.0 5.20 5.90
GD 160115P00115000 P 01/15/16 115.0 6.50 7.20
GD 160115P00120000 P 01/15/16 120.0 8.00 8.70
GD 160115P00125000 P 01/15/16 125.0 9.90 10.60
GD 160115P00130000 P 01/15/16 130.0 12.10 12.80
GD 160115P00135000 P 01/15/16 135.0 14.70 15.40
GD 160115P00140000 P 01/15/16 140.0 17.60 18.30
GD 160115P00145000 P 01/15/16 145.0 20.80 21.50
GD 160115P00150000 P 01/15/16 150.0 24.20 25.10
GD 160115P00155000 P 01/15/16 155.0 28.10 29.00
GD 160115P00160000 P 01/15/16 160.0 32.10 33.40
GD 160115P00165000 P 01/15/16 165.0 36.50 37.60
GD 160115P00170000 P 01/15/16 170.0 41.00 42.10
GD 160115P00175000 P 01/15/16 175.0 45.40 46.70
GD 160115P00180000 P 01/15/16 180.0 50.00 52.80
GD 160115P00185000 P 01/15/16 185.0 54.70 57.60

OPRA data is delayed 15 minutes.