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 (2015-06-12)Premium Content

General Dynamics Corporation (GD)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GD 150821C00070000 C 08/21/15 70.0 78.30 81.30
GD 150821C00075000 C 08/21/15 75.0 73.30 76.30
GD 150821C00080000 C 08/21/15 80.0 68.30 71.30
GD 150821C00085000 C 08/21/15 85.0 63.20 66.30
GD 150821C00090000 C 08/21/15 90.0 58.50 61.20
GD 150821C00095000 C 08/21/15 95.0 53.60 55.70
GD 150821C00100000 C 08/21/15 100.0 48.60 51.20
GD 150821C00105000 C 08/21/15 105.0 43.50 45.70
GD 150821C00110000 C 08/21/15 110.0 38.40 41.10
GD 150821C00115000 C 08/21/15 115.0 33.70 35.80
GD 150821C00120000 C 08/21/15 120.0 28.70 30.70
GD 150821C00125000 C 08/21/15 125.0 23.70 26.10
GD 150821C00130000 C 08/21/15 130.0 18.80 21.10
GD 150821C00135000 C 08/21/15 135.0 13.90 16.20
GD 150821C00140000 C 08/21/15 140.0 9.20 10.30
GD 150821C00145000 C 08/21/15 145.0 4.90 5.40
GD 150821C00150000 C 08/21/15 150.0 1.90 2.10
GD 150821C00155000 C 08/21/15 155.0 0.40 0.55
GD 150821C00160000 C 08/21/15 160.0 0.05 0.15
GD 150821C00165000 C 08/21/15 165.0 0.00 0.15
GD 150821C00170000 C 08/21/15 170.0 0.00 0.15
GD 150821C00175000 C 08/21/15 175.0 0.00 0.10
GD 150821C00180000 C 08/21/15 180.0 0.00 0.10
GD 150821C00185000 C 08/21/15 185.0 0.00 0.10
GD 150821C00190000 C 08/21/15 190.0 0.00 0.10
GD 150821C00195000 C 08/21/15 195.0 0.00 0.10
GD 150821C00200000 C 08/21/15 200.0 0.00 0.10
GD 150821C00210000 C 08/21/15 210.0 0.00 0.10
GD 150821P00070000 P 08/21/15 70.0 0.00 0.05
GD 150821P00075000 P 08/21/15 75.0 0.00 0.05
GD 150821P00080000 P 08/21/15 80.0 0.00 0.05
GD 150821P00085000 P 08/21/15 85.0 0.00 0.10
GD 150821P00090000 P 08/21/15 90.0 0.00 0.10
GD 150821P00095000 P 08/21/15 95.0 0.00 0.10
GD 150821P00100000 P 08/21/15 100.0 0.00 0.10
GD 150821P00105000 P 08/21/15 105.0 0.00 0.10
GD 150821P00110000 P 08/21/15 110.0 0.00 0.15
GD 150821P00115000 P 08/21/15 115.0 0.00 0.15
GD 150821P00120000 P 08/21/15 120.0 0.05 0.15
GD 150821P00125000 P 08/21/15 125.0 0.00 0.20
GD 150821P00130000 P 08/21/15 130.0 0.05 0.25
GD 150821P00135000 P 08/21/15 135.0 0.15 0.35
GD 150821P00140000 P 08/21/15 140.0 0.40 0.55
GD 150821P00145000 P 08/21/15 145.0 1.10 1.20
GD 150821P00150000 P 08/21/15 150.0 2.80 3.00
GD 150821P00155000 P 08/21/15 155.0 5.10 6.80
GD 150821P00160000 P 08/21/15 160.0 9.30 11.40
GD 150821P00165000 P 08/21/15 165.0 14.00 16.40
GD 150821P00170000 P 08/21/15 170.0 19.10 21.80
GD 150821P00175000 P 08/21/15 175.0 23.70 26.70
GD 150821P00180000 P 08/21/15 180.0 28.70 31.70
GD 150821P00185000 P 08/21/15 185.0 33.70 36.80
GD 150821P00190000 P 08/21/15 190.0 38.70 41.70
GD 150821P00195000 P 08/21/15 195.0 43.70 46.70
GD 150821P00200000 P 08/21/15 200.0 48.70 51.80
GD 150821P00210000 P 08/21/15 210.0 58.70 61.70
GD 150918C00075000 C 09/18/15 75.0 73.30 76.30
GD 150918C00080000 C 09/18/15 80.0 68.30 71.30
GD 150918C00085000 C 09/18/15 85.0 63.40 66.30
GD 150918C00090000 C 09/18/15 90.0 58.20 61.30
GD 150918C00095000 C 09/18/15 95.0 53.60 56.20
GD 150918C00100000 C 09/18/15 100.0 48.70 51.10
GD 150918C00105000 C 09/18/15 105.0 43.60 46.30
GD 150918C00110000 C 09/18/15 110.0 38.80 41.00
GD 150918C00115000 C 09/18/15 115.0 33.80 36.30
GD 150918C00120000 C 09/18/15 120.0 28.50 31.20
GD 150918C00125000 C 09/18/15 125.0 23.90 26.40
GD 150918C00130000 C 09/18/15 130.0 19.10 21.10
GD 150918C00135000 C 09/18/15 135.0 14.40 16.10
GD 150918C00140000 C 09/18/15 140.0 9.90 12.00
GD 150918C00145000 C 09/18/15 145.0 6.20 6.60
GD 150918C00150000 C 09/18/15 150.0 3.20 3.50
GD 150918C00155000 C 09/18/15 155.0 1.30 1.50
GD 150918C00160000 C 09/18/15 160.0 0.40 0.55
GD 150918C00165000 C 09/18/15 165.0 0.05 0.30
GD 150918C00170000 C 09/18/15 170.0 0.00 0.20
GD 150918C00175000 C 09/18/15 175.0 0.00 0.15
GD 150918C00180000 C 09/18/15 180.0 0.00 0.15
GD 150918C00185000 C 09/18/15 185.0 0.00 0.15
GD 150918C00190000 C 09/18/15 190.0 0.00 0.10
GD 150918C00195000 C 09/18/15 195.0 0.00 0.10
GD 150918C00200000 C 09/18/15 200.0 0.00 0.10
GD 150918C00210000 C 09/18/15 210.0 0.00 0.10
GD 150918C00220000 C 09/18/15 220.0 0.00 0.10
GD 150918P00075000 P 09/18/15 75.0 0.00 0.10
GD 150918P00080000 P 09/18/15 80.0 0.00 0.10
GD 150918P00085000 P 09/18/15 85.0 0.00 0.10
GD 150918P00090000 P 09/18/15 90.0 0.00 0.15
GD 150918P00095000 P 09/18/15 95.0 0.00 0.15
GD 150918P00100000 P 09/18/15 100.0 0.00 0.15
GD 150918P00105000 P 09/18/15 105.0 0.00 0.15
GD 150918P00110000 P 09/18/15 110.0 0.00 0.20
GD 150918P00115000 P 09/18/15 115.0 0.05 0.20
GD 150918P00120000 P 09/18/15 120.0 0.10 0.25
GD 150918P00125000 P 09/18/15 125.0 0.15 0.35
GD 150918P00130000 P 09/18/15 130.0 0.30 0.50
GD 150918P00135000 P 09/18/15 135.0 0.55 0.75
GD 150918P00140000 P 09/18/15 140.0 1.15 1.25
GD 150918P00145000 P 09/18/15 145.0 2.20 2.35
GD 150918P00150000 P 09/18/15 150.0 4.10 4.30
GD 150918P00155000 P 09/18/15 155.0 7.10 7.40
GD 150918P00160000 P 09/18/15 160.0 9.90 11.70
GD 150918P00165000 P 09/18/15 165.0 14.50 16.50
GD 150918P00170000 P 09/18/15 170.0 19.40 21.50
GD 150918P00175000 P 09/18/15 175.0 23.90 26.40
GD 150918P00180000 P 09/18/15 180.0 28.80 31.70
GD 150918P00185000 P 09/18/15 185.0 33.80 36.70
GD 150918P00190000 P 09/18/15 190.0 38.70 41.70
GD 150918P00195000 P 09/18/15 195.0 43.70 46.70
GD 150918P00200000 P 09/18/15 200.0 48.70 51.70
GD 150918P00210000 P 09/18/15 210.0 58.70 61.70
GD 150918P00220000 P 09/18/15 220.0 68.80 71.70
GD 151120C00070000 C 11/20/15 70.0 78.40 81.30
GD 151120C00075000 C 11/20/15 75.0 73.30 76.30
GD 151120C00080000 C 11/20/15 80.0 68.60 71.20
GD 151120C00085000 C 11/20/15 85.0 63.60 65.90
GD 151120C00090000 C 11/20/15 90.0 58.60 61.30
GD 151120C00095000 C 11/20/15 95.0 53.70 56.00
GD 151120C00100000 C 11/20/15 100.0 48.70 51.30
GD 151120C00105000 C 11/20/15 105.0 43.80 46.40
GD 151120C00110000 C 11/20/15 110.0 38.80 41.40
GD 151120C00115000 C 11/20/15 115.0 33.80 36.50
GD 151120C00120000 C 11/20/15 120.0 29.10 31.10
GD 151120C00125000 C 11/20/15 125.0 24.40 26.80
GD 151120C00130000 C 11/20/15 130.0 19.70 22.00
GD 151120C00135000 C 11/20/15 135.0 15.40 16.20
GD 151120C00140000 C 11/20/15 140.0 11.40 12.20
GD 151120C00145000 C 11/20/15 145.0 8.10 8.30
GD 151120C00150000 C 11/20/15 150.0 5.20 5.40
GD 151120C00155000 C 11/20/15 155.0 3.10 3.30
GD 151120C00160000 C 11/20/15 160.0 1.65 1.80
GD 151120C00165000 C 11/20/15 165.0 0.80 0.95
GD 151120C00170000 C 11/20/15 170.0 0.35 0.55
GD 151120C00175000 C 11/20/15 175.0 0.15 0.35
GD 151120C00180000 C 11/20/15 180.0 0.05 0.20
GD 151120C00185000 C 11/20/15 185.0 0.00 0.10
GD 151120C00190000 C 11/20/15 190.0 0.00 0.10
GD 151120C00195000 C 11/20/15 195.0 0.00 0.10
GD 151120C00200000 C 11/20/15 200.0 0.00 0.10
GD 151120P00070000 P 11/20/15 70.0 0.00 0.10
GD 151120P00075000 P 11/20/15 75.0 0.00 0.10
GD 151120P00080000 P 11/20/15 80.0 0.00 0.10
GD 151120P00085000 P 11/20/15 85.0 0.00 0.10
GD 151120P00090000 P 11/20/15 90.0 0.00 0.15
GD 151120P00095000 P 11/20/15 95.0 0.05 0.20
GD 151120P00100000 P 11/20/15 100.0 0.10 0.25
GD 151120P00105000 P 11/20/15 105.0 0.15 0.30
GD 151120P00110000 P 11/20/15 110.0 0.25 0.40
GD 151120P00115000 P 11/20/15 115.0 0.35 0.50
GD 151120P00120000 P 11/20/15 120.0 0.50 0.65
GD 151120P00125000 P 11/20/15 125.0 0.75 0.90
GD 151120P00130000 P 11/20/15 130.0 1.20 1.35
GD 151120P00135000 P 11/20/15 135.0 1.85 2.00
GD 151120P00140000 P 11/20/15 140.0 2.85 3.10
GD 151120P00145000 P 11/20/15 145.0 4.30 4.60
GD 151120P00150000 P 11/20/15 150.0 6.50 6.80
GD 151120P00155000 P 11/20/15 155.0 9.40 9.70
GD 151120P00160000 P 11/20/15 160.0 13.00 13.30
GD 151120P00165000 P 11/20/15 165.0 16.90 17.80
GD 151120P00170000 P 11/20/15 170.0 20.00 22.30
GD 151120P00175000 P 11/20/15 175.0 24.60 27.10
GD 151120P00180000 P 11/20/15 180.0 29.50 32.00
GD 151120P00185000 P 11/20/15 185.0 34.80 37.20
GD 151120P00190000 P 11/20/15 190.0 39.50 42.30
GD 151120P00195000 P 11/20/15 195.0 44.30 47.30
GD 151120P00200000 P 11/20/15 200.0 49.30 52.30
GD 160115C00050000 C 01/15/16 50.0 97.90 101.30
GD 160115C00055000 C 01/15/16 55.0 93.00 96.30
GD 160115C00060000 C 01/15/16 60.0 88.00 91.30
GD 160115C00065000 C 01/15/16 65.0 83.00 86.30
GD 160115C00070000 C 01/15/16 70.0 77.90 81.30
GD 160115C00075000 C 01/15/16 75.0 72.90 76.20
GD 160115C00080000 C 01/15/16 80.0 68.10 71.20
GD 160115C00082500 C 01/15/16 82.5 65.50 68.80
GD 160115C00085000 C 01/15/16 85.0 63.10 66.20
GD 160115C00087500 C 01/15/16 87.5 60.60 63.70
GD 160115C00090000 C 01/15/16 90.0 58.10 61.30
GD 160115C00092500 C 01/15/16 92.5 55.50 58.80
GD 160115C00095000 C 01/15/16 95.0 53.00 56.40
GD 160115C00097500 C 01/15/16 97.5 50.50 53.90
GD 160115C00100000 C 01/15/16 100.0 48.20 51.40
GD 160115C00105000 C 01/15/16 105.0 43.30 46.50
GD 160115C00110000 C 01/15/16 110.0 38.40 41.60
GD 160115C00115000 C 01/15/16 115.0 34.10 36.70
GD 160115C00120000 C 01/15/16 120.0 29.40 32.00
GD 160115C00125000 C 01/15/16 125.0 24.70 27.20
GD 160115C00130000 C 01/15/16 130.0 20.30 21.30
GD 160115C00135000 C 01/15/16 135.0 16.20 17.20
GD 160115C00140000 C 01/15/16 140.0 12.40 12.80
GD 160115C00145000 C 01/15/16 145.0 9.20 9.50
GD 160115C00150000 C 01/15/16 150.0 6.40 6.60
GD 160115C00155000 C 01/15/16 155.0 4.10 4.30
GD 160115C00160000 C 01/15/16 160.0 2.55 2.70
GD 160115C00165000 C 01/15/16 165.0 1.45 1.60
GD 160115C00170000 C 01/15/16 170.0 0.80 0.95
GD 160115C00175000 C 01/15/16 175.0 0.40 0.60
GD 160115C00180000 C 01/15/16 180.0 0.20 0.40
GD 160115C00185000 C 01/15/16 185.0 0.05 0.25
GD 160115C00190000 C 01/15/16 190.0 0.00 0.20
GD 160115P00050000 P 01/15/16 50.0 0.00 0.05
GD 160115P00055000 P 01/15/16 55.0 0.00 0.05
GD 160115P00060000 P 01/15/16 60.0 0.00 0.10
GD 160115P00065000 P 01/15/16 65.0 0.00 0.10
GD 160115P00070000 P 01/15/16 70.0 0.00 0.10
GD 160115P00075000 P 01/15/16 75.0 0.00 0.10
GD 160115P00080000 P 01/15/16 80.0 0.05 0.15
GD 160115P00082500 P 01/15/16 82.5 0.05 0.20
GD 160115P00085000 P 01/15/16 85.0 0.10 0.25
GD 160115P00087500 P 01/15/16 87.5 0.10 0.30
GD 160115P00090000 P 01/15/16 90.0 0.15 0.30
GD 160115P00092500 P 01/15/16 92.5 0.15 0.35
GD 160115P00095000 P 01/15/16 95.0 0.20 0.35
GD 160115P00097500 P 01/15/16 97.5 0.20 0.40
GD 160115P00100000 P 01/15/16 100.0 0.25 0.45
GD 160115P00105000 P 01/15/16 105.0 0.40 0.55
GD 160115P00110000 P 01/15/16 110.0 0.55 0.65
GD 160115P00115000 P 01/15/16 115.0 0.70 0.85
GD 160115P00120000 P 01/15/16 120.0 1.00 1.15
GD 160115P00125000 P 01/15/16 125.0 1.40 1.55
GD 160115P00130000 P 01/15/16 130.0 2.00 2.15
GD 160115P00135000 P 01/15/16 135.0 2.85 3.10
GD 160115P00140000 P 01/15/16 140.0 4.00 4.30
GD 160115P00145000 P 01/15/16 145.0 5.70 6.00
GD 160115P00150000 P 01/15/16 150.0 7.90 8.30
GD 160115P00155000 P 01/15/16 155.0 10.70 11.10
GD 160115P00160000 P 01/15/16 160.0 14.10 14.50
GD 160115P00165000 P 01/15/16 165.0 17.80 18.70
GD 160115P00170000 P 01/15/16 170.0 20.40 23.00
GD 160115P00175000 P 01/15/16 175.0 25.20 27.70
GD 160115P00180000 P 01/15/16 180.0 29.90 32.80
GD 160115P00185000 P 01/15/16 185.0 34.80 37.40
GD 160115P00190000 P 01/15/16 190.0 39.70 42.40
GD 160219C00075000 C 02/19/16 75.0 73.00 76.30
GD 160219C00080000 C 02/19/16 80.0 68.00 71.30
GD 160219C00085000 C 02/19/16 85.0 63.10 66.30
GD 160219C00090000 C 02/19/16 90.0 58.10 61.30
GD 160219C00095000 C 02/19/16 95.0 53.10 56.40
GD 160219C00100000 C 02/19/16 100.0 48.20 51.40
GD 160219C00105000 C 02/19/16 105.0 43.20 46.50
GD 160219C00110000 C 02/19/16 110.0 38.30 41.70
GD 160219C00115000 C 02/19/16 115.0 33.70 36.80
GD 160219C00120000 C 02/19/16 120.0 29.00 32.10
GD 160219C00125000 C 02/19/16 125.0 25.00 27.30
GD 160219C00130000 C 02/19/16 130.0 20.60 21.80
GD 160219C00135000 C 02/19/16 135.0 16.60 17.70
GD 160219C00140000 C 02/19/16 140.0 12.90 13.90
GD 160219C00145000 C 02/19/16 145.0 9.80 10.10
GD 160219C00150000 C 02/19/16 150.0 7.00 7.30
GD 160219C00155000 C 02/19/16 155.0 4.80 5.10
GD 160219C00160000 C 02/19/16 160.0 3.10 3.40
GD 160219C00165000 C 02/19/16 165.0 1.90 2.15
GD 160219C00170000 C 02/19/16 170.0 1.15 1.35
GD 160219C00175000 C 02/19/16 175.0 0.65 0.85
GD 160219C00180000 C 02/19/16 180.0 0.30 0.55
GD 160219C00185000 C 02/19/16 185.0 0.15 0.40
GD 160219C00190000 C 02/19/16 190.0 0.05 0.30
GD 160219C00195000 C 02/19/16 195.0 0.00 0.20
GD 160219C00200000 C 02/19/16 200.0 0.00 0.10
GD 160219C00210000 C 02/19/16 210.0 0.00 0.10
GD 160219P00075000 P 02/19/16 75.0 0.05 0.15
GD 160219P00080000 P 02/19/16 80.0 0.10 0.25
GD 160219P00085000 P 02/19/16 85.0 0.15 0.35
GD 160219P00090000 P 02/19/16 90.0 0.20 0.45
GD 160219P00095000 P 02/19/16 95.0 0.30 0.55
GD 160219P00100000 P 02/19/16 100.0 0.40 0.65
GD 160219P00105000 P 02/19/16 105.0 0.55 0.80
GD 160219P00110000 P 02/19/16 110.0 0.75 0.95
GD 160219P00115000 P 02/19/16 115.0 1.00 1.20
GD 160219P00120000 P 02/19/16 120.0 1.35 1.50
GD 160219P00125000 P 02/19/16 125.0 1.80 2.00
GD 160219P00130000 P 02/19/16 130.0 2.50 2.70
GD 160219P00135000 P 02/19/16 135.0 3.40 3.70
GD 160219P00140000 P 02/19/16 140.0 4.70 5.00
GD 160219P00145000 P 02/19/16 145.0 6.40 6.80
GD 160219P00150000 P 02/19/16 150.0 8.60 9.10
GD 160219P00155000 P 02/19/16 155.0 11.40 11.90
GD 160219P00160000 P 02/19/16 160.0 14.70 15.20
GD 160219P00165000 P 02/19/16 165.0 18.20 19.20
GD 160219P00170000 P 02/19/16 170.0 22.50 23.40
GD 160219P00175000 P 02/19/16 175.0 27.10 27.90
GD 160219P00180000 P 02/19/16 180.0 30.20 32.60
GD 160219P00185000 P 02/19/16 185.0 35.00 37.50
GD 160219P00190000 P 02/19/16 190.0 39.90 42.40
GD 160219P00195000 P 02/19/16 195.0 44.80 47.30
GD 160219P00200000 P 02/19/16 200.0 49.80 52.30
GD 160219P00210000 P 02/19/16 210.0 59.70 62.80

OPRA data is delayed 15 minutes.