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 23 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GD 140816C00050000 C 08/16/14 50.0 68.60 71.60
GD 140816C00055000 C 08/16/14 55.0 63.60 66.00
GD 140816C00060000 C 08/16/14 60.0 58.60 61.10
GD 140816C00065000 C 08/16/14 65.0 53.40 56.70
GD 140816C00070000 C 08/16/14 70.0 48.40 51.60
GD 140816C00075000 C 08/16/14 75.0 43.70 46.10
GD 140816C00080000 C 08/16/14 80.0 38.40 41.60
GD 140816C00085000 C 08/16/14 85.0 33.60 36.10
GD 140816C00087500 C 08/16/14 87.5 31.10 33.60
GD 140816C00090000 C 08/16/14 90.0 28.60 31.10
GD 140816C00092500 C 08/16/14 92.5 26.10 28.60
GD 140816C00095000 C 08/16/14 95.0 23.60 26.00
GD 140816C00097500 C 08/16/14 97.5 21.10 23.60
GD 140816C00100000 C 08/16/14 100.0 19.60 20.90
GD 140816C00105000 C 08/16/14 105.0 14.60 16.10
GD 140816C00110000 C 08/16/14 110.0 9.70 11.10
GD 140816C00115000 C 08/16/14 115.0 6.00 6.20
GD 140816C00120000 C 08/16/14 120.0 2.10 2.25
GD 140816C00125000 C 08/16/14 125.0 0.35 0.40
GD 140816C00130000 C 08/16/14 130.0 0.00 0.10
GD 140816C00135000 C 08/16/14 135.0 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 0.05 0.15
GD 140816P00110000 P 08/16/14 110.0 0.05 0.25
GD 140816P00115000 P 08/16/14 115.0 0.30 0.35
GD 140816P00120000 P 08/16/14 120.0 1.30 1.45
GD 140816P00125000 P 08/16/14 125.0 4.40 4.70
GD 140816P00130000 P 08/16/14 130.0 9.00 9.60
GD 140816P00135000 P 08/16/14 135.0 14.00 14.60
GD 140920C00085000 C 09/20/14 85.0 33.60 36.40
GD 140920C00090000 C 09/20/14 90.0 29.50 31.20
GD 140920C00095000 C 09/20/14 95.0 24.50 26.30
GD 140920C00100000 C 09/20/14 100.0 19.70 21.30
GD 140920C00105000 C 09/20/14 105.0 14.80 16.50
GD 140920C00110000 C 09/20/14 110.0 10.10 11.60
GD 140920C00115000 C 09/20/14 115.0 6.80 7.10
GD 140920C00120000 C 09/20/14 120.0 3.30 3.50
GD 140920C00125000 C 09/20/14 125.0 1.10 1.30
GD 140920C00130000 C 09/20/14 130.0 0.25 0.40
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 0.10
GD 140920P00090000 P 09/20/14 90.0 0.00 0.10
GD 140920P00095000 P 09/20/14 95.0 0.05 0.20
GD 140920P00100000 P 09/20/14 100.0 0.10 0.30
GD 140920P00105000 P 09/20/14 105.0 0.20 0.45
GD 140920P00110000 P 09/20/14 110.0 0.45 0.65
GD 140920P00115000 P 09/20/14 115.0 1.05 1.20
GD 140920P00120000 P 09/20/14 120.0 2.50 2.65
GD 140920P00125000 P 09/20/14 125.0 5.20 5.50
GD 140920P00130000 P 09/20/14 130.0 9.30 9.70
GD 140920P00135000 P 09/20/14 135.0 13.90 15.60
GD 140920P00140000 P 09/20/14 140.0 18.80 19.60
GD 140920P00145000 P 09/20/14 145.0 23.60 26.40
GD 140920P00150000 P 09/20/14 150.0 28.40 31.30
GD 140920P00155000 P 09/20/14 155.0 33.30 36.40
GD 140920P00160000 P 09/20/14 160.0 38.40 41.40
GD 141122C00055000 C 11/22/14 55.0 63.40 66.70
GD 141122C00060000 C 11/22/14 60.0 58.50 61.50
GD 141122C00065000 C 11/22/14 65.0 53.40 56.70
GD 141122C00070000 C 11/22/14 70.0 49.00 51.60
GD 141122C00075000 C 11/22/14 75.0 43.70 46.70
GD 141122C00080000 C 11/22/14 80.0 38.90 41.60
GD 141122C00085000 C 11/22/14 85.0 33.70 36.80
GD 141122C00090000 C 11/22/14 90.0 28.80 31.80
GD 141122C00095000 C 11/22/14 95.0 24.20 26.40
GD 141122C00097500 C 11/22/14 97.5 21.80 24.40
GD 141122C00100000 C 11/22/14 100.0 20.00 21.80
GD 141122C00105000 C 11/22/14 105.0 15.40 17.10
GD 141122C00110000 C 11/22/14 110.0 11.80 12.30
GD 141122C00115000 C 11/22/14 115.0 7.90 8.10
GD 141122C00120000 C 11/22/14 120.0 4.70 4.90
GD 141122C00125000 C 11/22/14 125.0 2.50 2.65
GD 141122C00130000 C 11/22/14 130.0 1.10 1.30
GD 141122C00135000 C 11/22/14 135.0 0.40 0.60
GD 141122C00140000 C 11/22/14 140.0 0.10 0.30
GD 141122C00145000 C 11/22/14 145.0 0.00 0.15
GD 141122P00055000 P 11/22/14 55.0 0.00 0.10
GD 141122P00060000 P 11/22/14 60.0 0.00 0.10
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 0.20 0.35
GD 141122P00095000 P 11/22/14 95.0 0.35 0.50
GD 141122P00097500 P 11/22/14 97.5 0.40 0.65
GD 141122P00100000 P 11/22/14 100.0 0.50 0.75
GD 141122P00105000 P 11/22/14 105.0 0.90 1.10
GD 141122P00110000 P 11/22/14 110.0 1.50 1.70
GD 141122P00115000 P 11/22/14 115.0 2.60 2.80
GD 141122P00120000 P 11/22/14 120.0 4.40 4.70
GD 141122P00125000 P 11/22/14 125.0 7.20 7.50
GD 141122P00130000 P 11/22/14 130.0 10.80 11.10
GD 141122P00135000 P 11/22/14 135.0 15.00 15.50
GD 141122P00140000 P 11/22/14 140.0 19.20 21.80
GD 141122P00145000 P 11/22/14 145.0 24.00 26.70
GD 150117C00035000 C 01/17/15 35.0 83.40 86.70
GD 150117C00037500 C 01/17/15 37.5 80.90 84.10
GD 150117C00040000 C 01/17/15 40.0 78.40 81.60
GD 150117C00042500 C 01/17/15 42.5 75.80 79.10
GD 150117C00045000 C 01/17/15 45.0 73.40 76.60
GD 150117C00047500 C 01/17/15 47.5 70.90 74.10
GD 150117C00050000 C 01/17/15 50.0 68.40 71.60
GD 150117C00055000 C 01/17/15 55.0 63.40 66.70
GD 150117C00057500 C 01/17/15 57.5 60.90 64.10
GD 150117C00060000 C 01/17/15 60.0 58.40 61.60
GD 150117C00062500 C 01/17/15 62.5 55.90 59.20
GD 150117C00065000 C 01/17/15 65.0 53.40 56.70
GD 150117C00067500 C 01/17/15 67.5 50.90 54.20
GD 150117C00070000 C 01/17/15 70.0 48.90 51.40
GD 150117C00072500 C 01/17/15 72.5 46.20 49.20
GD 150117C00075000 C 01/17/15 75.0 43.70 46.70
GD 150117C00077500 C 01/17/15 77.5 41.20 44.40
GD 150117C00080000 C 01/17/15 80.0 38.80 41.70
GD 150117C00082500 C 01/17/15 82.5 36.20 39.40
GD 150117C00085000 C 01/17/15 85.0 33.80 36.80
GD 150117C00087500 C 01/17/15 87.5 31.50 34.30
GD 150117C00090000 C 01/17/15 90.0 28.90 31.90
GD 150117C00092500 C 01/17/15 92.5 26.40 29.50
GD 150117C00095000 C 01/17/15 95.0 24.50 26.80
GD 150117C00097500 C 01/17/15 97.5 22.20 24.40
GD 150117C00100000 C 01/17/15 100.0 19.90 21.90
GD 150117C00105000 C 01/17/15 105.0 16.60 17.10
GD 150117C00110000 C 01/17/15 110.0 12.30 12.90
GD 150117C00115000 C 01/17/15 115.0 8.80 9.10
GD 150117C00120000 C 01/17/15 120.0 5.70 6.00
GD 150117C00125000 C 01/17/15 125.0 3.40 3.70
GD 150117C00130000 C 01/17/15 130.0 1.90 2.05
GD 150117C00135000 C 01/17/15 135.0 0.95 1.05
GD 150117C00140000 C 01/17/15 140.0 0.40 0.60
GD 150117C00145000 C 01/17/15 145.0 0.15 0.30
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 0.10
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 0.00 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 0.20 0.35
GD 150117P00082500 P 01/17/15 82.5 0.25 0.40
GD 150117P00085000 P 01/17/15 85.0 0.30 0.45
GD 150117P00087500 P 01/17/15 87.5 0.35 0.55
GD 150117P00090000 P 01/17/15 90.0 0.45 0.60
GD 150117P00092500 P 01/17/15 92.5 0.55 0.75
GD 150117P00095000 P 01/17/15 95.0 0.65 0.90
GD 150117P00097500 P 01/17/15 97.5 0.85 1.05
GD 150117P00100000 P 01/17/15 100.0 1.05 1.25
GD 150117P00105000 P 01/17/15 105.0 1.55 1.80
GD 150117P00110000 P 01/17/15 110.0 2.45 2.65
GD 150117P00115000 P 01/17/15 115.0 3.80 4.00
GD 150117P00120000 P 01/17/15 120.0 5.80 6.00
GD 150117P00125000 P 01/17/15 125.0 8.50 8.80
GD 150117P00130000 P 01/17/15 130.0 12.00 12.30
GD 150117P00135000 P 01/17/15 135.0 16.10 16.60
GD 150117P00140000 P 01/17/15 140.0 20.10 22.40
GD 150117P00145000 P 01/17/15 145.0 24.60 27.70
GD 150220C00060000 C 02/20/15 60.0 58.60 62.40
GD 150220C00065000 C 02/20/15 65.0 53.40 56.70
GD 150220C00070000 C 02/20/15 70.0 48.70 51.70
GD 150220C00075000 C 02/20/15 75.0 43.70 46.70
GD 150220C00080000 C 02/20/15 80.0 38.70 41.70
GD 150220C00085000 C 02/20/15 85.0 33.80 36.90
GD 150220C00090000 C 02/20/15 90.0 28.90 32.00
GD 150220C00095000 C 02/20/15 95.0 25.00 26.80
GD 150220C00100000 C 02/20/15 100.0 20.40 21.80
GD 150220C00105000 C 02/20/15 105.0 16.80 17.40
GD 150220C00110000 C 02/20/15 110.0 12.70 13.30
GD 150220C00115000 C 02/20/15 115.0 9.30 9.60
GD 150220C00120000 C 02/20/15 120.0 6.30 6.60
GD 150220C00125000 C 02/20/15 125.0 4.00 4.30
GD 150220C00130000 C 02/20/15 130.0 2.40 2.60
GD 150220C00135000 C 02/20/15 135.0 1.35 1.50
GD 150220C00140000 C 02/20/15 140.0 0.70 0.85
GD 150220C00145000 C 02/20/15 145.0 0.30 0.50
GD 150220C00150000 C 02/20/15 150.0 0.10 0.30
GD 150220C00155000 C 02/20/15 155.0 0.05 0.20
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 0.15
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 0.45
GD 150220P00080000 P 02/20/15 80.0 0.25 0.50
GD 150220P00085000 P 02/20/15 85.0 0.40 0.65
GD 150220P00090000 P 02/20/15 90.0 0.60 0.85
GD 150220P00095000 P 02/20/15 95.0 0.90 1.10
GD 150220P00100000 P 02/20/15 100.0 1.35 1.60
GD 150220P00105000 P 02/20/15 105.0 2.00 2.25
GD 150220P00110000 P 02/20/15 110.0 3.00 3.30
GD 150220P00115000 P 02/20/15 115.0 4.40 4.70
GD 150220P00120000 P 02/20/15 120.0 6.50 6.80
GD 150220P00125000 P 02/20/15 125.0 9.20 9.50
GD 150220P00130000 P 02/20/15 130.0 12.60 12.90
GD 150220P00135000 P 02/20/15 135.0 16.50 16.90
GD 150220P00140000 P 02/20/15 140.0 20.90 21.40
GD 150220P00145000 P 02/20/15 145.0 25.10 27.00
GD 150220P00150000 P 02/20/15 150.0 29.50 32.70
GD 150220P00155000 P 02/20/15 155.0 34.50 37.60
GD 150220P00160000 P 02/20/15 160.0 39.30 42.50
GD 150220P00165000 P 02/20/15 165.0 44.30 47.40
GD 160115C00050000 C 01/15/16 50.0 68.30 72.60
GD 160115C00055000 C 01/15/16 55.0 63.40 67.60
GD 160115C00060000 C 01/15/16 60.0 58.40 62.60
GD 160115C00065000 C 01/15/16 65.0 53.40 57.60
GD 160115C00070000 C 01/15/16 70.0 48.50 51.70
GD 160115C00075000 C 01/15/16 75.0 43.60 46.70
GD 160115C00080000 C 01/15/16 80.0 38.70 41.90
GD 160115C00082500 C 01/15/16 82.5 36.50 40.00
GD 160115C00085000 C 01/15/16 85.0 34.20 37.10
GD 160115C00087500 C 01/15/16 87.5 31.90 34.60
GD 160115C00090000 C 01/15/16 90.0 29.90 32.50
GD 160115C00092500 C 01/15/16 92.5 27.80 30.10
GD 160115C00095000 C 01/15/16 95.0 27.10 28.00
GD 160115C00097500 C 01/15/16 97.5 25.00 26.00
GD 160115C00100000 C 01/15/16 100.0 23.00 23.80
GD 160115C00105000 C 01/15/16 105.0 19.30 20.10
GD 160115C00110000 C 01/15/16 110.0 16.30 16.70
GD 160115C00115000 C 01/15/16 115.0 13.30 13.70
GD 160115C00120000 C 01/15/16 120.0 10.70 11.00
GD 160115C00125000 C 01/15/16 125.0 8.40 8.80
GD 160115C00130000 C 01/15/16 130.0 6.50 6.90
GD 160115C00135000 C 01/15/16 135.0 5.00 5.40
GD 160115C00140000 C 01/15/16 140.0 3.80 4.10
GD 160115C00145000 C 01/15/16 145.0 2.85 3.20
GD 160115C00150000 C 01/15/16 150.0 2.10 2.40
GD 160115C00155000 C 01/15/16 155.0 1.55 1.80
GD 160115C00160000 C 01/15/16 160.0 1.15 1.35
GD 160115C00165000 C 01/15/16 165.0 0.80 1.05
GD 160115C00170000 C 01/15/16 170.0 0.55 0.80
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 0.90
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 1.60 1.90
GD 160115P00082500 P 01/15/16 82.5 1.85 2.10
GD 160115P00085000 P 01/15/16 85.0 2.15 2.40
GD 160115P00087500 P 01/15/16 87.5 2.50 2.75
GD 160115P00090000 P 01/15/16 90.0 2.85 3.10
GD 160115P00092500 P 01/15/16 92.5 3.20 3.60
GD 160115P00095000 P 01/15/16 95.0 3.70 4.10
GD 160115P00097500 P 01/15/16 97.5 4.20 4.60
GD 160115P00100000 P 01/15/16 100.0 4.80 5.20
GD 160115P00105000 P 01/15/16 105.0 6.20 6.60
GD 160115P00110000 P 01/15/16 110.0 7.90 8.30
GD 160115P00115000 P 01/15/16 115.0 9.90 10.40
GD 160115P00120000 P 01/15/16 120.0 12.30 12.80
GD 160115P00125000 P 01/15/16 125.0 15.10 15.60
GD 160115P00130000 P 01/15/16 130.0 18.30 18.70
GD 160115P00135000 P 01/15/16 135.0 21.70 22.10
GD 160115P00140000 P 01/15/16 140.0 25.50 25.90
GD 160115P00145000 P 01/15/16 145.0 29.30 30.40
GD 160115P00150000 P 01/15/16 150.0 33.70 34.70
GD 160115P00155000 P 01/15/16 155.0 38.00 39.10
GD 160115P00160000 P 01/15/16 160.0 42.40 43.60
GD 160115P00165000 P 01/15/16 165.0 46.70 49.90
GD 160115P00170000 P 01/15/16 170.0 51.20 54.50

OPRA data is delayed 15 minutes.