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 Mar 6 2015 10:56AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GD 150320C00070000 C 03/20/15 70.0 64.70 66.40
GD 150320C00075000 C 03/20/15 75.0 59.70 61.40
GD 150320C00080000 C 03/20/15 80.0 54.70 56.30
GD 150320C00085000 C 03/20/15 85.0 49.70 51.30
GD 150320C00090000 C 03/20/15 90.0 44.70 46.30
GD 150320C00095000 C 03/20/15 95.0 39.70 41.40
GD 150320C00100000 C 03/20/15 100.0 34.70 36.30
GD 150320C00105000 C 03/20/15 105.0 29.70 31.40
GD 150320C00110000 C 03/20/15 110.0 24.70 26.40
GD 150320C00115000 C 03/20/15 115.0 19.70 21.30
GD 150320C00120000 C 03/20/15 120.0 14.70 16.40
GD 150320C00125000 C 03/20/15 125.0 9.80 11.40
GD 150320C00130000 C 03/20/15 130.0 6.30 6.60
GD 150320C00135000 C 03/20/15 135.0 2.40 2.55
GD 150320C00140000 C 03/20/15 140.0 0.30 0.45
GD 150320C00145000 C 03/20/15 145.0 0.00 0.05
GD 150320C00150000 C 03/20/15 150.0 0.00 0.05
GD 150320C00155000 C 03/20/15 155.0 0.00 0.05
GD 150320C00160000 C 03/20/15 160.0 0.00 0.05
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 0.00 0.05
GD 150320P00100000 P 03/20/15 100.0 0.00 0.05
GD 150320P00105000 P 03/20/15 105.0 0.00 0.05
GD 150320P00110000 P 03/20/15 110.0 0.00 0.05
GD 150320P00115000 P 03/20/15 115.0 0.00 0.05
GD 150320P00120000 P 03/20/15 120.0 0.00 0.10
GD 150320P00125000 P 03/20/15 125.0 0.05 0.20
GD 150320P00130000 P 03/20/15 130.0 0.30 0.40
GD 150320P00135000 P 03/20/15 135.0 1.30 1.40
GD 150320P00140000 P 03/20/15 140.0 4.10 4.40
GD 150320P00145000 P 03/20/15 145.0 8.70 9.40
GD 150320P00150000 P 03/20/15 150.0 13.70 14.40
GD 150320P00155000 P 03/20/15 155.0 18.70 19.40
GD 150320P00160000 P 03/20/15 160.0 23.70 24.40
GD 150320P00165000 P 03/20/15 165.0 28.70 29.40
GD 150320P00170000 P 03/20/15 170.0 33.70 34.40
GD 150320P00175000 P 03/20/15 175.0 38.60 39.40
GD 150320P00180000 P 03/20/15 180.0 43.60 44.40
GD 150320P00185000 P 03/20/15 185.0 48.60 49.50
GD 150320P00190000 P 03/20/15 190.0 53.60 55.30
GD 150320P00195000 P 03/20/15 195.0 58.60 60.30
GD 150320P00200000 P 03/20/15 200.0 63.60 65.30
GD 150417C00070000 C 04/17/15 70.0 64.70 66.40
GD 150417C00075000 C 04/17/15 75.0 59.20 61.40
GD 150417C00080000 C 04/17/15 80.0 54.20 56.40
GD 150417C00085000 C 04/17/15 85.0 49.20 51.40
GD 150417C00090000 C 04/17/15 90.0 44.20 46.40
GD 150417C00095000 C 04/17/15 95.0 39.70 41.50
GD 150417C00100000 C 04/17/15 100.0 34.70 36.30
GD 150417C00105000 C 04/17/15 105.0 29.70 31.40
GD 150417C00110000 C 04/17/15 110.0 24.80 26.40
GD 150417C00115000 C 04/17/15 115.0 19.80 21.40
GD 150417C00120000 C 04/17/15 120.0 15.00 16.60
GD 150417C00125000 C 04/17/15 125.0 10.30 11.80
GD 150417C00130000 C 04/17/15 130.0 7.10 7.40
GD 150417C00135000 C 04/17/15 135.0 3.30 3.70
GD 150417C00140000 C 04/17/15 140.0 1.05 1.30
GD 150417C00145000 C 04/17/15 145.0 0.10 0.35
GD 150417C00150000 C 04/17/15 150.0 0.00 0.10
GD 150417C00155000 C 04/17/15 155.0 0.00 0.05
GD 150417C00160000 C 04/17/15 160.0 0.00 0.05
GD 150417C00165000 C 04/17/15 165.0 0.00 0.05
GD 150417C00170000 C 04/17/15 170.0 0.00 0.05
GD 150417C00175000 C 04/17/15 175.0 0.00 0.05
GD 150417C00180000 C 04/17/15 180.0 0.00 0.05
GD 150417C00185000 C 04/17/15 185.0 0.00 0.05
GD 150417C00190000 C 04/17/15 190.0 0.00 0.05
GD 150417C00195000 C 04/17/15 195.0 0.00 0.05
GD 150417C00200000 C 04/17/15 200.0 0.00 0.05
GD 150417C00210000 C 04/17/15 210.0 0.00 0.05
GD 150417P00070000 P 04/17/15 70.0 0.00 0.05
GD 150417P00075000 P 04/17/15 75.0 0.00 0.05
GD 150417P00080000 P 04/17/15 80.0 0.00 0.05
GD 150417P00085000 P 04/17/15 85.0 0.00 0.05
GD 150417P00090000 P 04/17/15 90.0 0.00 0.05
GD 150417P00095000 P 04/17/15 95.0 0.00 0.05
GD 150417P00100000 P 04/17/15 100.0 0.00 0.05
GD 150417P00105000 P 04/17/15 105.0 0.05 0.10
GD 150417P00110000 P 04/17/15 110.0 0.05 0.20
GD 150417P00115000 P 04/17/15 115.0 0.10 0.30
GD 150417P00120000 P 04/17/15 120.0 0.30 0.45
GD 150417P00125000 P 04/17/15 125.0 0.65 0.75
GD 150417P00130000 P 04/17/15 130.0 1.35 1.45
GD 150417P00135000 P 04/17/15 135.0 2.80 2.95
GD 150417P00140000 P 04/17/15 140.0 5.50 5.90
GD 150417P00145000 P 04/17/15 145.0 9.60 11.20
GD 150417P00150000 P 04/17/15 150.0 14.40 16.50
GD 150417P00155000 P 04/17/15 155.0 19.30 21.50
GD 150417P00160000 P 04/17/15 160.0 24.30 26.00
GD 150417P00165000 P 04/17/15 165.0 29.30 31.00
GD 150417P00170000 P 04/17/15 170.0 34.30 36.00
GD 150417P00175000 P 04/17/15 175.0 39.30 41.00
GD 150417P00180000 P 04/17/15 180.0 44.30 46.00
GD 150417P00185000 P 04/17/15 185.0 49.30 51.00
GD 150417P00190000 P 04/17/15 190.0 54.30 56.00
GD 150417P00195000 P 04/17/15 195.0 59.30 61.00
GD 150417P00200000 P 04/17/15 200.0 64.30 66.00
GD 150417P00210000 P 04/17/15 210.0 74.30 76.00
GD 150515C00065000 C 05/15/15 65.0 69.20 71.40
GD 150515C00070000 C 05/15/15 70.0 64.70 66.40
GD 150515C00075000 C 05/15/15 75.0 59.20 61.40
GD 150515C00080000 C 05/15/15 80.0 54.60 56.40
GD 150515C00085000 C 05/15/15 85.0 49.20 51.40
GD 150515C00090000 C 05/15/15 90.0 44.20 46.40
GD 150515C00095000 C 05/15/15 95.0 39.20 41.40
GD 150515C00100000 C 05/15/15 100.0 34.20 36.40
GD 150515C00105000 C 05/15/15 105.0 29.80 31.50
GD 150515C00110000 C 05/15/15 110.0 24.40 26.50
GD 150515C00115000 C 05/15/15 115.0 19.50 21.60
GD 150515C00120000 C 05/15/15 120.0 15.30 16.80
GD 150515C00125000 C 05/15/15 125.0 11.70 12.30
GD 150515C00130000 C 05/15/15 130.0 7.60 8.10
GD 150515C00135000 C 05/15/15 135.0 4.50 4.70
GD 150515C00140000 C 05/15/15 140.0 2.10 2.25
GD 150515C00145000 C 05/15/15 145.0 0.75 0.90
GD 150515C00150000 C 05/15/15 150.0 0.10 0.35
GD 150515C00155000 C 05/15/15 155.0 0.05 0.15
GD 150515C00160000 C 05/15/15 160.0 0.00 0.05
GD 150515C00165000 C 05/15/15 165.0 0.00 0.05
GD 150515C00170000 C 05/15/15 170.0 0.00 0.05
GD 150515C00175000 C 05/15/15 175.0 0.00 0.05
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 0.05
GD 150515P00080000 P 05/15/15 80.0 0.00 0.05
GD 150515P00085000 P 05/15/15 85.0 0.00 0.05
GD 150515P00090000 P 05/15/15 90.0 0.00 0.10
GD 150515P00095000 P 05/15/15 95.0 0.05 0.15
GD 150515P00100000 P 05/15/15 100.0 0.05 0.25
GD 150515P00105000 P 05/15/15 105.0 0.15 0.35
GD 150515P00110000 P 05/15/15 110.0 0.30 0.45
GD 150515P00115000 P 05/15/15 115.0 0.45 0.65
GD 150515P00120000 P 05/15/15 120.0 0.80 0.90
GD 150515P00125000 P 05/15/15 125.0 1.35 1.45
GD 150515P00130000 P 05/15/15 130.0 2.30 2.45
GD 150515P00135000 P 05/15/15 135.0 4.00 4.20
GD 150515P00140000 P 05/15/15 140.0 6.60 6.90
GD 150515P00145000 P 05/15/15 145.0 10.20 10.70
GD 150515P00150000 P 05/15/15 150.0 14.60 16.20
GD 150515P00155000 P 05/15/15 155.0 19.40 21.00
GD 150515P00160000 P 05/15/15 160.0 24.30 26.00
GD 150515P00165000 P 05/15/15 165.0 29.30 31.00
GD 150515P00170000 P 05/15/15 170.0 34.20 36.00
GD 150515P00175000 P 05/15/15 175.0 39.20 41.00
GD 150821C00070000 C 08/21/15 70.0 63.70 66.90
GD 150821C00075000 C 08/21/15 75.0 58.80 62.10
GD 150821C00080000 C 08/21/15 80.0 53.80 56.70
GD 150821C00085000 C 08/21/15 85.0 48.70 52.20
GD 150821C00090000 C 08/21/15 90.0 44.00 46.40
GD 150821C00095000 C 08/21/15 95.0 39.10 41.80
GD 150821C00100000 C 08/21/15 100.0 34.80 36.80
GD 150821C00105000 C 08/21/15 105.0 29.40 31.60
GD 150821C00110000 C 08/21/15 110.0 25.10 26.90
GD 150821C00115000 C 08/21/15 115.0 20.60 22.20
GD 150821C00120000 C 08/21/15 120.0 17.10 17.80
GD 150821C00125000 C 08/21/15 125.0 13.00 13.80
GD 150821C00130000 C 08/21/15 130.0 9.80 10.10
GD 150821C00135000 C 08/21/15 135.0 6.70 7.00
GD 150821C00140000 C 08/21/15 140.0 4.20 4.50
GD 150821C00145000 C 08/21/15 145.0 2.50 2.70
GD 150821C00150000 C 08/21/15 150.0 1.30 1.50
GD 150821C00155000 C 08/21/15 155.0 0.55 0.80
GD 150821C00160000 C 08/21/15 160.0 0.15 0.45
GD 150821C00165000 C 08/21/15 165.0 0.05 0.25
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 0.05
GD 150821C00185000 C 08/21/15 185.0 0.00 0.05
GD 150821C00190000 C 08/21/15 190.0 0.00 0.05
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 0.10
GD 150821P00075000 P 08/21/15 75.0 0.10 0.15
GD 150821P00080000 P 08/21/15 80.0 0.10 0.25
GD 150821P00085000 P 08/21/15 85.0 0.15 0.35
GD 150821P00090000 P 08/21/15 90.0 0.25 0.50
GD 150821P00095000 P 08/21/15 95.0 0.35 0.60
GD 150821P00100000 P 08/21/15 100.0 0.55 0.75
GD 150821P00105000 P 08/21/15 105.0 0.75 1.00
GD 150821P00110000 P 08/21/15 110.0 1.10 1.35
GD 150821P00115000 P 08/21/15 115.0 1.60 1.90
GD 150821P00120000 P 08/21/15 120.0 2.30 2.60
GD 150821P00125000 P 08/21/15 125.0 3.30 3.70
GD 150821P00130000 P 08/21/15 130.0 4.70 5.10
GD 150821P00135000 P 08/21/15 135.0 6.70 7.10
GD 150821P00140000 P 08/21/15 140.0 9.30 9.60
GD 150821P00145000 P 08/21/15 145.0 12.50 12.80
GD 150821P00150000 P 08/21/15 150.0 16.20 17.00
GD 150821P00155000 P 08/21/15 155.0 20.50 21.30
GD 150821P00160000 P 08/21/15 160.0 25.20 26.90
GD 150821P00165000 P 08/21/15 165.0 30.00 31.80
GD 150821P00170000 P 08/21/15 170.0 34.50 36.70
GD 150821P00175000 P 08/21/15 175.0 38.80 41.70
GD 150821P00180000 P 08/21/15 180.0 43.40 47.20
GD 150821P00185000 P 08/21/15 185.0 48.80 52.20
GD 150821P00190000 P 08/21/15 190.0 54.20 57.20
GD 150821P00195000 P 08/21/15 195.0 59.20 62.10
GD 150821P00200000 P 08/21/15 200.0 63.30 67.10
GD 150821P00210000 P 08/21/15 210.0 73.50 77.10
GD 160115C00050000 C 01/15/16 50.0 84.00 86.70
GD 160115C00055000 C 01/15/16 55.0 79.00 81.70
GD 160115C00060000 C 01/15/16 60.0 73.70 77.30
GD 160115C00065000 C 01/15/16 65.0 69.00 71.70
GD 160115C00070000 C 01/15/16 70.0 63.80 67.40
GD 160115C00075000 C 01/15/16 75.0 59.50 61.70
GD 160115C00080000 C 01/15/16 80.0 53.70 56.90
GD 160115C00082500 C 01/15/16 82.5 52.10 54.20
GD 160115C00085000 C 01/15/16 85.0 49.60 51.40
GD 160115C00087500 C 01/15/16 87.5 47.10 49.30
GD 160115C00090000 C 01/15/16 90.0 44.70 46.50
GD 160115C00092500 C 01/15/16 92.5 42.20 44.00
GD 160115C00095000 C 01/15/16 95.0 38.90 42.70
GD 160115C00097500 C 01/15/16 97.5 37.50 39.50
GD 160115C00100000 C 01/15/16 100.0 35.10 37.00
GD 160115C00105000 C 01/15/16 105.0 30.30 32.30
GD 160115C00110000 C 01/15/16 110.0 27.00 27.80
GD 160115C00115000 C 01/15/16 115.0 22.70 23.90
GD 160115C00120000 C 01/15/16 120.0 18.60 19.60
GD 160115C00125000 C 01/15/16 125.0 15.00 15.90
GD 160115C00130000 C 01/15/16 130.0 12.20 12.40
GD 160115C00135000 C 01/15/16 135.0 9.30 9.60
GD 160115C00140000 C 01/15/16 140.0 6.80 7.20
GD 160115C00145000 C 01/15/16 145.0 4.80 5.10
GD 160115C00150000 C 01/15/16 150.0 3.30 3.60
GD 160115C00155000 C 01/15/16 155.0 2.15 2.40
GD 160115C00160000 C 01/15/16 160.0 1.30 1.65
GD 160115C00165000 C 01/15/16 165.0 0.75 1.10
GD 160115C00170000 C 01/15/16 170.0 0.40 0.75
GD 160115C00175000 C 01/15/16 175.0 0.20 0.50
GD 160115C00180000 C 01/15/16 180.0 0.05 0.35
GD 160115C00185000 C 01/15/16 185.0 0.00 0.25
GD 160115C00190000 C 01/15/16 190.0 0.00 0.15
GD 160115P00050000 P 01/15/16 50.0 0.00 0.10
GD 160115P00055000 P 01/15/16 55.0 0.05 0.15
GD 160115P00060000 P 01/15/16 60.0 0.10 0.25
GD 160115P00065000 P 01/15/16 65.0 0.15 0.40
GD 160115P00070000 P 01/15/16 70.0 0.25 0.55
GD 160115P00075000 P 01/15/16 75.0 0.35 0.70
GD 160115P00080000 P 01/15/16 80.0 0.50 0.85
GD 160115P00082500 P 01/15/16 82.5 0.60 0.95
GD 160115P00085000 P 01/15/16 85.0 0.65 1.05
GD 160115P00087500 P 01/15/16 87.5 0.80 1.15
GD 160115P00090000 P 01/15/16 90.0 0.90 1.25
GD 160115P00092500 P 01/15/16 92.5 1.00 1.40
GD 160115P00095000 P 01/15/16 95.0 1.20 1.55
GD 160115P00097500 P 01/15/16 97.5 1.40 1.75
GD 160115P00100000 P 01/15/16 100.0 1.60 1.95
GD 160115P00105000 P 01/15/16 105.0 2.15 2.50
GD 160115P00110000 P 01/15/16 110.0 2.80 3.40
GD 160115P00115000 P 01/15/16 115.0 3.70 3.90
GD 160115P00120000 P 01/15/16 120.0 4.80 5.00
GD 160115P00125000 P 01/15/16 125.0 6.10 6.40
GD 160115P00130000 P 01/15/16 130.0 7.90 8.20
GD 160115P00135000 P 01/15/16 135.0 10.00 10.30
GD 160115P00140000 P 01/15/16 140.0 12.60 13.00
GD 160115P00145000 P 01/15/16 145.0 15.60 16.10
GD 160115P00150000 P 01/15/16 150.0 19.10 19.60
GD 160115P00155000 P 01/15/16 155.0 22.90 24.00
GD 160115P00160000 P 01/15/16 160.0 26.70 28.10
GD 160115P00165000 P 01/15/16 165.0 31.30 33.80
GD 160115P00170000 P 01/15/16 170.0 36.10 38.50
GD 160115P00175000 P 01/15/16 175.0 40.50 43.30
GD 160115P00180000 P 01/15/16 180.0 44.40 48.10
GD 160115P00185000 P 01/15/16 185.0 50.40 52.90
GD 160115P00190000 P 01/15/16 190.0 55.40 57.90

OPRA data is delayed 15 minutes.