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 (2014-12-12)Premium Content

General Dynamics Corporation (GD)
As of Jan 26 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GD 150220C00060000 C 02/20/15 60.0 79.40 80.40
GD 150220C00065000 C 02/20/15 65.0 74.40 75.40
GD 150220C00070000 C 02/20/15 70.0 69.40 70.40
GD 150220C00075000 C 02/20/15 75.0 63.00 66.70
GD 150220C00080000 C 02/20/15 80.0 59.40 60.40
GD 150220C00085000 C 02/20/15 85.0 54.40 55.40
GD 150220C00090000 C 02/20/15 90.0 49.40 50.40
GD 150220C00095000 C 02/20/15 95.0 44.40 45.40
GD 150220C00100000 C 02/20/15 100.0 39.50 40.50
GD 150220C00105000 C 02/20/15 105.0 34.60 35.60
GD 150220C00110000 C 02/20/15 110.0 29.50 30.50
GD 150220C00115000 C 02/20/15 115.0 24.60 25.60
GD 150220C00120000 C 02/20/15 120.0 19.70 20.50
GD 150220C00125000 C 02/20/15 125.0 14.80 15.60
GD 150220C00130000 C 02/20/15 130.0 10.20 10.80
GD 150220C00135000 C 02/20/15 135.0 6.00 6.40
GD 150220C00140000 C 02/20/15 140.0 2.80 2.90
GD 150220C00145000 C 02/20/15 145.0 0.75 0.90
GD 150220C00150000 C 02/20/15 150.0 0.10 0.20
GD 150220C00155000 C 02/20/15 155.0 0.00 0.05
GD 150220C00160000 C 02/20/15 160.0 0.00 0.05
GD 150220C00165000 C 02/20/15 165.0 0.00 0.05
GD 150220P00060000 P 02/20/15 60.0 0.00 0.05
GD 150220P00065000 P 02/20/15 65.0 0.00 0.05
GD 150220P00070000 P 02/20/15 70.0 0.00 0.05
GD 150220P00075000 P 02/20/15 75.0 0.00 0.05
GD 150220P00080000 P 02/20/15 80.0 0.00 0.05
GD 150220P00085000 P 02/20/15 85.0 0.00 0.05
GD 150220P00090000 P 02/20/15 90.0 0.00 0.05
GD 150220P00095000 P 02/20/15 95.0 0.00 0.05
GD 150220P00100000 P 02/20/15 100.0 0.00 0.05
GD 150220P00105000 P 02/20/15 105.0 0.00 0.10
GD 150220P00110000 P 02/20/15 110.0 0.00 0.10
GD 150220P00115000 P 02/20/15 115.0 0.05 0.20
GD 150220P00120000 P 02/20/15 120.0 0.10 0.25
GD 150220P00125000 P 02/20/15 125.0 0.20 0.30
GD 150220P00130000 P 02/20/15 130.0 0.50 0.55
GD 150220P00135000 P 02/20/15 135.0 1.10 1.20
GD 150220P00140000 P 02/20/15 140.0 2.65 2.80
GD 150220P00145000 P 02/20/15 145.0 5.60 5.90
GD 150220P00150000 P 02/20/15 150.0 9.90 10.40
GD 150220P00155000 P 02/20/15 155.0 14.70 15.50
GD 150220P00160000 P 02/20/15 160.0 19.60 20.30
GD 150220P00165000 P 02/20/15 165.0 24.50 25.50
GD 150320C00070000 C 03/20/15 70.0 69.40 70.40
GD 150320C00075000 C 03/20/15 75.0 64.40 65.40
GD 150320C00080000 C 03/20/15 80.0 59.40 60.40
GD 150320C00085000 C 03/20/15 85.0 54.40 55.40
GD 150320C00090000 C 03/20/15 90.0 49.60 50.60
GD 150320C00095000 C 03/20/15 95.0 44.60 45.60
GD 150320C00100000 C 03/20/15 100.0 39.60 40.60
GD 150320C00105000 C 03/20/15 105.0 34.60 35.60
GD 150320C00110000 C 03/20/15 110.0 29.70 30.70
GD 150320C00115000 C 03/20/15 115.0 24.80 25.80
GD 150320C00120000 C 03/20/15 120.0 19.90 20.70
GD 150320C00125000 C 03/20/15 125.0 15.30 16.10
GD 150320C00130000 C 03/20/15 130.0 11.00 11.50
GD 150320C00135000 C 03/20/15 135.0 6.90 7.40
GD 150320C00140000 C 03/20/15 140.0 3.80 4.00
GD 150320C00145000 C 03/20/15 145.0 1.50 1.75
GD 150320C00150000 C 03/20/15 150.0 0.50 0.60
GD 150320C00155000 C 03/20/15 155.0 0.10 0.20
GD 150320C00160000 C 03/20/15 160.0 0.00 0.10
GD 150320C00165000 C 03/20/15 165.0 0.00 0.05
GD 150320C00170000 C 03/20/15 170.0 0.00 0.05
GD 150320C00175000 C 03/20/15 175.0 0.00 0.05
GD 150320C00180000 C 03/20/15 180.0 0.00 0.05
GD 150320C00185000 C 03/20/15 185.0 0.00 0.05
GD 150320C00190000 C 03/20/15 190.0 0.00 0.05
GD 150320C00195000 C 03/20/15 195.0 0.00 0.05
GD 150320C00200000 C 03/20/15 200.0 0.00 0.05
GD 150320P00070000 P 03/20/15 70.0 0.00 0.05
GD 150320P00075000 P 03/20/15 75.0 0.00 0.05
GD 150320P00080000 P 03/20/15 80.0 0.00 0.05
GD 150320P00085000 P 03/20/15 85.0 0.00 0.05
GD 150320P00090000 P 03/20/15 90.0 0.00 0.05
GD 150320P00095000 P 03/20/15 95.0 0.05 0.10
GD 150320P00100000 P 03/20/15 100.0 0.05 0.15
GD 150320P00105000 P 03/20/15 105.0 0.05 0.25
GD 150320P00110000 P 03/20/15 110.0 0.10 0.30
GD 150320P00115000 P 03/20/15 115.0 0.20 0.35
GD 150320P00120000 P 03/20/15 120.0 0.35 0.50
GD 150320P00125000 P 03/20/15 125.0 0.65 0.80
GD 150320P00130000 P 03/20/15 130.0 1.10 1.30
GD 150320P00135000 P 03/20/15 135.0 2.05 2.20
GD 150320P00140000 P 03/20/15 140.0 3.70 3.90
GD 150320P00145000 P 03/20/15 145.0 6.40 6.70
GD 150320P00150000 P 03/20/15 150.0 10.30 10.70
GD 150320P00155000 P 03/20/15 155.0 14.80 15.60
GD 150320P00160000 P 03/20/15 160.0 19.70 20.50
GD 150320P00165000 P 03/20/15 165.0 24.50 25.50
GD 150320P00170000 P 03/20/15 170.0 29.50 30.50
GD 150320P00175000 P 03/20/15 175.0 34.50 35.50
GD 150320P00180000 P 03/20/15 180.0 39.50 40.50
GD 150320P00185000 P 03/20/15 185.0 44.50 45.50
GD 150320P00190000 P 03/20/15 190.0 49.70 50.70
GD 150320P00195000 P 03/20/15 195.0 54.70 55.70
GD 150320P00200000 P 03/20/15 200.0 59.70 60.70
GD 150515C00065000 C 05/15/15 65.0 74.40 75.40
GD 150515C00070000 C 05/15/15 70.0 69.30 70.30
GD 150515C00075000 C 05/15/15 75.0 64.40 65.40
GD 150515C00080000 C 05/15/15 80.0 59.50 60.50
GD 150515C00085000 C 05/15/15 85.0 54.50 55.50
GD 150515C00090000 C 05/15/15 90.0 49.50 50.50
GD 150515C00095000 C 05/15/15 95.0 44.50 45.50
GD 150515C00100000 C 05/15/15 100.0 39.60 40.60
GD 150515C00105000 C 05/15/15 105.0 34.70 35.70
GD 150515C00110000 C 05/15/15 110.0 29.90 30.90
GD 150515C00115000 C 05/15/15 115.0 25.10 26.10
GD 150515C00120000 C 05/15/15 120.0 20.40 21.40
GD 150515C00125000 C 05/15/15 125.0 16.20 16.70
GD 150515C00130000 C 05/15/15 130.0 12.00 12.50
GD 150515C00135000 C 05/15/15 135.0 8.30 8.70
GD 150515C00140000 C 05/15/15 140.0 5.30 5.60
GD 150515C00145000 C 05/15/15 145.0 2.90 3.20
GD 150515C00150000 C 05/15/15 150.0 1.50 1.65
GD 150515C00155000 C 05/15/15 155.0 0.65 0.80
GD 150515C00160000 C 05/15/15 160.0 0.25 0.35
GD 150515C00165000 C 05/15/15 165.0 0.05 0.20
GD 150515C00170000 C 05/15/15 170.0 0.00 0.10
GD 150515C00175000 C 05/15/15 175.0 0.00 0.10
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 0.10
GD 150515P00080000 P 05/15/15 80.0 0.05 0.10
GD 150515P00085000 P 05/15/15 85.0 0.05 0.15
GD 150515P00090000 P 05/15/15 90.0 0.10 0.20
GD 150515P00095000 P 05/15/15 95.0 0.20 0.30
GD 150515P00100000 P 05/15/15 100.0 0.25 0.45
GD 150515P00105000 P 05/15/15 105.0 0.35 0.50
GD 150515P00110000 P 05/15/15 110.0 0.55 0.75
GD 150515P00115000 P 05/15/15 115.0 0.80 0.95
GD 150515P00120000 P 05/15/15 120.0 1.15 1.30
GD 150515P00125000 P 05/15/15 125.0 1.70 1.90
GD 150515P00130000 P 05/15/15 130.0 2.55 2.75
GD 150515P00135000 P 05/15/15 135.0 3.80 4.10
GD 150515P00140000 P 05/15/15 140.0 5.80 6.00
GD 150515P00145000 P 05/15/15 145.0 8.40 8.70
GD 150515P00150000 P 05/15/15 150.0 11.90 12.20
GD 150515P00155000 P 05/15/15 155.0 16.00 16.60
GD 150515P00160000 P 05/15/15 160.0 20.40 21.40
GD 150515P00165000 P 05/15/15 165.0 25.20 26.20
GD 150515P00170000 P 05/15/15 170.0 30.20 31.20
GD 150515P00175000 P 05/15/15 175.0 35.10 36.10
GD 150821C00070000 C 08/21/15 70.0 69.30 71.10
GD 150821C00075000 C 08/21/15 75.0 64.50 65.50
GD 150821C00080000 C 08/21/15 80.0 59.60 60.60
GD 150821C00085000 C 08/21/15 85.0 54.60 55.60
GD 150821C00090000 C 08/21/15 90.0 49.70 50.70
GD 150821C00095000 C 08/21/15 95.0 44.70 45.70
GD 150821C00100000 C 08/21/15 100.0 39.80 40.80
GD 150821C00105000 C 08/21/15 105.0 35.10 36.10
GD 150821C00110000 C 08/21/15 110.0 30.30 31.30
GD 150821C00115000 C 08/21/15 115.0 25.80 26.80
GD 150821C00120000 C 08/21/15 120.0 21.50 22.20
GD 150821C00125000 C 08/21/15 125.0 17.30 18.00
GD 150821C00130000 C 08/21/15 130.0 13.70 14.00
GD 150821C00135000 C 08/21/15 135.0 10.20 10.60
GD 150821C00140000 C 08/21/15 140.0 7.30 7.70
GD 150821C00145000 C 08/21/15 145.0 5.00 5.30
GD 150821C00150000 C 08/21/15 150.0 3.20 3.50
GD 150821C00155000 C 08/21/15 155.0 2.00 2.15
GD 150821C00160000 C 08/21/15 160.0 1.15 1.30
GD 150821C00165000 C 08/21/15 165.0 0.60 0.75
GD 150821C00170000 C 08/21/15 170.0 0.30 0.45
GD 150821C00175000 C 08/21/15 175.0 0.10 0.30
GD 150821C00180000 C 08/21/15 180.0 0.05 0.20
GD 150821C00185000 C 08/21/15 185.0 0.00 0.15
GD 150821C00190000 C 08/21/15 190.0 0.00 0.10
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 0.05 0.20
GD 150821P00075000 P 08/21/15 75.0 0.15 0.25
GD 150821P00080000 P 08/21/15 80.0 0.20 0.40
GD 150821P00085000 P 08/21/15 85.0 0.30 0.55
GD 150821P00090000 P 08/21/15 90.0 0.40 0.65
GD 150821P00095000 P 08/21/15 95.0 0.60 0.75
GD 150821P00100000 P 08/21/15 100.0 0.80 0.95
GD 150821P00105000 P 08/21/15 105.0 1.00 1.20
GD 150821P00110000 P 08/21/15 110.0 1.35 1.55
GD 150821P00115000 P 08/21/15 115.0 1.80 2.05
GD 150821P00120000 P 08/21/15 120.0 2.45 2.80
GD 150821P00125000 P 08/21/15 125.0 3.30 3.60
GD 150821P00130000 P 08/21/15 130.0 4.50 4.90
GD 150821P00135000 P 08/21/15 135.0 6.20 6.50
GD 150821P00140000 P 08/21/15 140.0 8.40 8.60
GD 150821P00145000 P 08/21/15 145.0 11.00 11.20
GD 150821P00150000 P 08/21/15 150.0 14.10 14.50
GD 150821P00155000 P 08/21/15 155.0 17.80 18.20
GD 150821P00160000 P 08/21/15 160.0 22.00 22.70
GD 150821P00165000 P 08/21/15 165.0 26.40 27.10
GD 150821P00170000 P 08/21/15 170.0 30.90 31.90
GD 150821P00175000 P 08/21/15 175.0 35.60 36.60
GD 150821P00180000 P 08/21/15 180.0 40.50 41.50
GD 150821P00185000 P 08/21/15 185.0 45.80 46.80
GD 150821P00190000 P 08/21/15 190.0 50.40 51.40
GD 150821P00195000 P 08/21/15 195.0 55.50 56.50
GD 150821P00200000 P 08/21/15 200.0 60.40 61.40
GD 150821P00210000 P 08/21/15 210.0 70.40 71.40
GD 160115C00050000 C 01/15/16 50.0 89.20 91.20
GD 160115C00055000 C 01/15/16 55.0 83.90 85.90
GD 160115C00060000 C 01/15/16 60.0 78.80 80.80
GD 160115C00065000 C 01/15/16 65.0 74.40 76.40
GD 160115C00070000 C 01/15/16 70.0 69.00 71.00
GD 160115C00075000 C 01/15/16 75.0 64.00 66.00
GD 160115C00080000 C 01/15/16 80.0 59.10 61.10
GD 160115C00082500 C 01/15/16 82.5 56.90 58.90
GD 160115C00085000 C 01/15/16 85.0 54.50 56.50
GD 160115C00087500 C 01/15/16 87.5 52.00 54.00
GD 160115C00090000 C 01/15/16 90.0 50.00 51.70
GD 160115C00092500 C 01/15/16 92.5 47.20 49.20
GD 160115C00095000 C 01/15/16 95.0 44.90 46.90
GD 160115C00097500 C 01/15/16 97.5 42.50 44.50
GD 160115C00100000 C 01/15/16 100.0 40.30 42.30
GD 160115C00105000 C 01/15/16 105.0 35.70 37.60
GD 160115C00110000 C 01/15/16 110.0 31.20 33.20
GD 160115C00115000 C 01/15/16 115.0 27.10 27.90
GD 160115C00120000 C 01/15/16 120.0 23.00 23.70
GD 160115C00125000 C 01/15/16 125.0 19.20 20.00
GD 160115C00130000 C 01/15/16 130.0 15.90 16.20
GD 160115C00135000 C 01/15/16 135.0 12.70 13.00
GD 160115C00140000 C 01/15/16 140.0 9.90 10.20
GD 160115C00145000 C 01/15/16 145.0 7.50 7.90
GD 160115C00150000 C 01/15/16 150.0 5.60 6.00
GD 160115C00155000 C 01/15/16 155.0 4.00 4.40
GD 160115C00160000 C 01/15/16 160.0 2.80 3.20
GD 160115C00165000 C 01/15/16 165.0 1.90 2.25
GD 160115C00170000 C 01/15/16 170.0 1.25 1.60
GD 160115C00175000 C 01/15/16 175.0 0.85 1.10
GD 160115C00180000 C 01/15/16 180.0 0.50 0.80
GD 160115C00185000 C 01/15/16 185.0 0.30 0.55
GD 160115C00190000 C 01/15/16 190.0 0.15 0.40
GD 160115P00050000 P 01/15/16 50.0 0.05 0.25
GD 160115P00055000 P 01/15/16 55.0 0.15 0.25
GD 160115P00060000 P 01/15/16 60.0 0.20 0.35
GD 160115P00065000 P 01/15/16 65.0 0.30 0.50
GD 160115P00070000 P 01/15/16 70.0 0.40 0.65
GD 160115P00075000 P 01/15/16 75.0 0.50 0.85
GD 160115P00080000 P 01/15/16 80.0 0.65 1.00
GD 160115P00082500 P 01/15/16 82.5 0.75 1.10
GD 160115P00085000 P 01/15/16 85.0 0.85 1.20
GD 160115P00087500 P 01/15/16 87.5 0.95 1.30
GD 160115P00090000 P 01/15/16 90.0 1.05 1.40
GD 160115P00092500 P 01/15/16 92.5 1.15 1.50
GD 160115P00095000 P 01/15/16 95.0 1.30 1.45
GD 160115P00097500 P 01/15/16 97.5 1.50 1.85
GD 160115P00100000 P 01/15/16 100.0 1.70 2.05
GD 160115P00105000 P 01/15/16 105.0 2.20 2.50
GD 160115P00110000 P 01/15/16 110.0 2.85 3.50
GD 160115P00115000 P 01/15/16 115.0 3.60 4.30
GD 160115P00120000 P 01/15/16 120.0 4.60 5.20
GD 160115P00125000 P 01/15/16 125.0 5.90 6.20
GD 160115P00130000 P 01/15/16 130.0 7.40 7.90
GD 160115P00135000 P 01/15/16 135.0 9.30 9.80
GD 160115P00140000 P 01/15/16 140.0 11.50 12.00
GD 160115P00145000 P 01/15/16 145.0 14.10 14.70
GD 160115P00150000 P 01/15/16 150.0 17.20 17.80
GD 160115P00155000 P 01/15/16 155.0 20.60 21.20
GD 160115P00160000 P 01/15/16 160.0 24.40 25.00
GD 160115P00165000 P 01/15/16 165.0 28.50 29.40
GD 160115P00170000 P 01/15/16 170.0 32.80 33.70
GD 160115P00175000 P 01/15/16 175.0 37.30 38.30
GD 160115P00180000 P 01/15/16 180.0 41.10 43.10
GD 160115P00185000 P 01/15/16 185.0 45.70 47.70
GD 160115P00190000 P 01/15/16 190.0 50.60 52.60

OPRA data is delayed 15 minutes.