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 Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GD 150918C00075000 C 09/18/15 75.0 68.00 70.50
GD 150918C00080000 C 09/18/15 80.0 63.20 65.40
GD 150918C00085000 C 09/18/15 85.0 58.20 60.50
GD 150918C00090000 C 09/18/15 90.0 53.20 55.40
GD 150918C00095000 C 09/18/15 95.0 48.00 50.60
GD 150918C00100000 C 09/18/15 100.0 43.10 45.40
GD 150918C00105000 C 09/18/15 105.0 38.30 40.80
GD 150918C00110000 C 09/18/15 110.0 33.30 35.80
GD 150918C00115000 C 09/18/15 115.0 28.40 30.70
GD 150918C00120000 C 09/18/15 120.0 23.50 25.90
GD 150918C00125000 C 09/18/15 125.0 18.70 21.40
GD 150918C00130000 C 09/18/15 130.0 14.00 16.20
GD 150918C00135000 C 09/18/15 135.0 9.60 11.60
GD 150918C00140000 C 09/18/15 140.0 6.00 6.80
GD 150918C00145000 C 09/18/15 145.0 3.20 3.50
GD 150918C00150000 C 09/18/15 150.0 1.20 1.45
GD 150918C00155000 C 09/18/15 155.0 0.25 0.60
GD 150918C00160000 C 09/18/15 160.0 0.00 0.10
GD 150918C00165000 C 09/18/15 165.0 0.00 0.20
GD 150918C00170000 C 09/18/15 170.0 0.00 0.20
GD 150918C00175000 C 09/18/15 175.0 0.00 0.20
GD 150918C00180000 C 09/18/15 180.0 0.00 0.20
GD 150918C00185000 C 09/18/15 185.0 0.00 0.20
GD 150918C00190000 C 09/18/15 190.0 0.00 0.20
GD 150918C00195000 C 09/18/15 195.0 0.00 0.20
GD 150918C00200000 C 09/18/15 200.0 0.00 0.20
GD 150918C00210000 C 09/18/15 210.0 0.00 0.20
GD 150918C00220000 C 09/18/15 220.0 0.00 0.20
GD 150918P00075000 P 09/18/15 75.0 0.00 0.20
GD 150918P00080000 P 09/18/15 80.0 0.00 0.25
GD 150918P00085000 P 09/18/15 85.0 0.00 0.25
GD 150918P00090000 P 09/18/15 90.0 0.00 0.25
GD 150918P00095000 P 09/18/15 95.0 0.00 0.25
GD 150918P00100000 P 09/18/15 100.0 0.00 0.05
GD 150918P00105000 P 09/18/15 105.0 0.00 0.35
GD 150918P00110000 P 09/18/15 110.0 0.05 0.40
GD 150918P00115000 P 09/18/15 115.0 0.10 0.45
GD 150918P00120000 P 09/18/15 120.0 0.15 0.45
GD 150918P00125000 P 09/18/15 125.0 0.30 0.45
GD 150918P00130000 P 09/18/15 130.0 0.50 0.70
GD 150918P00135000 P 09/18/15 135.0 0.95 1.25
GD 150918P00140000 P 09/18/15 140.0 1.90 2.25
GD 150918P00145000 P 09/18/15 145.0 3.70 4.00
GD 150918P00150000 P 09/18/15 150.0 6.60 7.10
GD 150918P00155000 P 09/18/15 155.0 9.80 12.10
GD 150918P00160000 P 09/18/15 160.0 14.30 16.90
GD 150918P00165000 P 09/18/15 165.0 19.40 22.10
GD 150918P00170000 P 09/18/15 170.0 24.60 27.00
GD 150918P00175000 P 09/18/15 175.0 29.60 32.00
GD 150918P00180000 P 09/18/15 180.0 34.60 37.00
GD 150918P00185000 P 09/18/15 185.0 39.60 42.00
GD 150918P00190000 P 09/18/15 190.0 44.60 47.00
GD 150918P00195000 P 09/18/15 195.0 49.60 52.00
GD 150918P00200000 P 09/18/15 200.0 54.60 57.00
GD 150918P00210000 P 09/18/15 210.0 64.60 67.00
GD 150918P00220000 P 09/18/15 220.0 74.60 77.00
GD 151016C00075000 C 10/16/15 75.0 68.00 70.50
GD 151016C00080000 C 10/16/15 80.0 63.10 65.50
GD 151016C00085000 C 10/16/15 85.0 58.30 60.50
GD 151016C00090000 C 10/16/15 90.0 53.10 55.60
GD 151016C00095000 C 10/16/15 95.0 47.90 50.90
GD 151016C00100000 C 10/16/15 100.0 43.40 45.50
GD 151016C00105000 C 10/16/15 105.0 38.50 40.50
GD 151016C00110000 C 10/16/15 110.0 33.00 35.50
GD 151016C00115000 C 10/16/15 115.0 28.60 30.90
GD 151016C00120000 C 10/16/15 120.0 23.90 26.30
GD 151016C00125000 C 10/16/15 125.0 19.10 21.50
GD 151016C00130000 C 10/16/15 130.0 14.70 16.90
GD 151016C00135000 C 10/16/15 135.0 10.60 11.90
GD 151016C00140000 C 10/16/15 140.0 7.40 8.00
GD 151016C00145000 C 10/16/15 145.0 4.50 4.90
GD 151016C00150000 C 10/16/15 150.0 2.25 2.65
GD 151016C00155000 C 10/16/15 155.0 0.95 1.25
GD 151016C00160000 C 10/16/15 160.0 0.30 0.60
GD 151016C00165000 C 10/16/15 165.0 0.10 0.30
GD 151016C00170000 C 10/16/15 170.0 0.00 0.20
GD 151016C00175000 C 10/16/15 175.0 0.00 0.15
GD 151016C00180000 C 10/16/15 180.0 0.00 0.15
GD 151016C00185000 C 10/16/15 185.0 0.00 0.15
GD 151016C00190000 C 10/16/15 190.0 0.00 0.15
GD 151016C00195000 C 10/16/15 195.0 0.00 0.15
GD 151016C00200000 C 10/16/15 200.0 0.00 0.15
GD 151016C00210000 C 10/16/15 210.0 0.00 0.15
GD 151016C00220000 C 10/16/15 220.0 0.00 0.15
GD 151016P00075000 P 10/16/15 75.0 0.00 0.20
GD 151016P00080000 P 10/16/15 80.0 0.00 0.20
GD 151016P00085000 P 10/16/15 85.0 0.00 0.25
GD 151016P00090000 P 10/16/15 90.0 0.05 0.30
GD 151016P00095000 P 10/16/15 95.0 0.10 0.30
GD 151016P00100000 P 10/16/15 100.0 0.15 0.40
GD 151016P00105000 P 10/16/15 105.0 0.20 0.50
GD 151016P00110000 P 10/16/15 110.0 0.30 0.50
GD 151016P00115000 P 10/16/15 115.0 0.40 0.65
GD 151016P00120000 P 10/16/15 120.0 0.65 0.80
GD 151016P00125000 P 10/16/15 125.0 0.95 1.15
GD 151016P00130000 P 10/16/15 130.0 1.45 1.65
GD 151016P00135000 P 10/16/15 135.0 2.25 2.55
GD 151016P00140000 P 10/16/15 140.0 3.50 3.80
GD 151016P00145000 P 10/16/15 145.0 5.50 5.80
GD 151016P00150000 P 10/16/15 150.0 8.40 8.80
GD 151016P00155000 P 10/16/15 155.0 11.40 13.40
GD 151016P00160000 P 10/16/15 160.0 15.50 17.80
GD 151016P00165000 P 10/16/15 165.0 20.30 22.80
GD 151016P00170000 P 10/16/15 170.0 24.80 27.40
GD 151016P00175000 P 10/16/15 175.0 29.90 32.40
GD 151016P00180000 P 10/16/15 180.0 35.20 37.70
GD 151016P00185000 P 10/16/15 185.0 40.20 42.70
GD 151016P00190000 P 10/16/15 190.0 45.20 47.60
GD 151016P00195000 P 10/16/15 195.0 50.20 52.60
GD 151016P00200000 P 10/16/15 200.0 54.90 57.50
GD 151016P00210000 P 10/16/15 210.0 64.90 67.50
GD 151016P00220000 P 10/16/15 220.0 75.10 77.50
GD 151120C00070000 C 11/20/15 70.0 73.10 75.60
GD 151120C00075000 C 11/20/15 75.0 68.00 70.60
GD 151120C00080000 C 11/20/15 80.0 63.00 65.80
GD 151120C00085000 C 11/20/15 85.0 58.20 60.70
GD 151120C00090000 C 11/20/15 90.0 53.10 55.70
GD 151120C00095000 C 11/20/15 95.0 48.20 50.80
GD 151120C00100000 C 11/20/15 100.0 43.50 45.50
GD 151120C00105000 C 11/20/15 105.0 37.80 41.10
GD 151120C00110000 C 11/20/15 110.0 33.70 36.30
GD 151120C00115000 C 11/20/15 115.0 29.00 31.50
GD 151120C00120000 C 11/20/15 120.0 24.40 26.60
GD 151120C00125000 C 11/20/15 125.0 20.10 21.30
GD 151120C00130000 C 11/20/15 130.0 15.80 16.80
GD 151120C00135000 C 11/20/15 135.0 11.80 12.90
GD 151120C00140000 C 11/20/15 140.0 8.80 9.40
GD 151120C00145000 C 11/20/15 145.0 6.00 6.40
GD 151120C00150000 C 11/20/15 150.0 3.70 4.10
GD 151120C00155000 C 11/20/15 155.0 2.15 2.50
GD 151120C00160000 C 11/20/15 160.0 1.15 1.40
GD 151120C00165000 C 11/20/15 165.0 0.55 0.80
GD 151120C00170000 C 11/20/15 170.0 0.20 0.45
GD 151120C00175000 C 11/20/15 175.0 0.10 0.30
GD 151120C00180000 C 11/20/15 180.0 0.00 0.20
GD 151120C00185000 C 11/20/15 185.0 0.00 0.15
GD 151120C00190000 C 11/20/15 190.0 0.00 0.15
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 0.05 0.15
GD 151120P00080000 P 11/20/15 80.0 0.10 0.20
GD 151120P00085000 P 11/20/15 85.0 0.05 0.35
GD 151120P00090000 P 11/20/15 90.0 0.10 0.40
GD 151120P00095000 P 11/20/15 95.0 0.20 0.50
GD 151120P00100000 P 11/20/15 100.0 0.30 0.55
GD 151120P00105000 P 11/20/15 105.0 0.40 0.70
GD 151120P00110000 P 11/20/15 110.0 0.60 0.85
GD 151120P00115000 P 11/20/15 115.0 0.85 1.10
GD 151120P00120000 P 11/20/15 120.0 1.25 1.45
GD 151120P00125000 P 11/20/15 125.0 1.80 2.00
GD 151120P00130000 P 11/20/15 130.0 2.50 2.75
GD 151120P00135000 P 11/20/15 135.0 3.50 3.80
GD 151120P00140000 P 11/20/15 140.0 5.00 5.30
GD 151120P00145000 P 11/20/15 145.0 7.10 7.40
GD 151120P00150000 P 11/20/15 150.0 9.80 10.30
GD 151120P00155000 P 11/20/15 155.0 13.20 13.70
GD 151120P00160000 P 11/20/15 160.0 17.00 18.10
GD 151120P00165000 P 11/20/15 165.0 20.90 22.90
GD 151120P00170000 P 11/20/15 170.0 26.00 28.10
GD 151120P00175000 P 11/20/15 175.0 30.20 32.80
GD 151120P00180000 P 11/20/15 180.0 35.10 37.50
GD 151120P00185000 P 11/20/15 185.0 40.10 42.60
GD 151120P00190000 P 11/20/15 190.0 45.00 47.70
GD 151120P00195000 P 11/20/15 195.0 50.00 52.60
GD 151120P00200000 P 11/20/15 200.0 55.00 57.60
GD 160115C00050000 C 01/15/16 50.0 93.00 95.70
GD 160115C00055000 C 01/15/16 55.0 88.00 90.70
GD 160115C00060000 C 01/15/16 60.0 83.00 85.70
GD 160115C00065000 C 01/15/16 65.0 78.10 81.00
GD 160115C00070000 C 01/15/16 70.0 73.10 76.00
GD 160115C00075000 C 01/15/16 75.0 68.10 71.00
GD 160115C00080000 C 01/15/16 80.0 63.20 66.00
GD 160115C00082500 C 01/15/16 82.5 60.70 63.60
GD 160115C00085000 C 01/15/16 85.0 58.20 61.10
GD 160115C00087500 C 01/15/16 87.5 55.80 58.60
GD 160115C00090000 C 01/15/16 90.0 53.30 56.20
GD 160115C00092500 C 01/15/16 92.5 50.80 53.00
GD 160115C00095000 C 01/15/16 95.0 48.20 50.50
GD 160115C00097500 C 01/15/16 97.5 46.00 48.00
GD 160115C00100000 C 01/15/16 100.0 43.50 45.50
GD 160115C00105000 C 01/15/16 105.0 38.50 40.50
GD 160115C00110000 C 01/15/16 110.0 34.10 35.80
GD 160115C00115000 C 01/15/16 115.0 29.40 31.90
GD 160115C00120000 C 01/15/16 120.0 25.60 26.40
GD 160115C00125000 C 01/15/16 125.0 20.70 21.90
GD 160115C00130000 C 01/15/16 130.0 16.60 17.90
GD 160115C00135000 C 01/15/16 135.0 12.90 14.10
GD 160115C00140000 C 01/15/16 140.0 10.20 10.70
GD 160115C00145000 C 01/15/16 145.0 7.60 7.80
GD 160115C00150000 C 01/15/16 150.0 5.10 5.50
GD 160115C00155000 C 01/15/16 155.0 3.30 3.70
GD 160115C00160000 C 01/15/16 160.0 2.05 2.40
GD 160115C00165000 C 01/15/16 165.0 1.20 1.50
GD 160115C00170000 C 01/15/16 170.0 0.70 0.95
GD 160115C00175000 C 01/15/16 175.0 0.35 0.60
GD 160115C00180000 C 01/15/16 180.0 0.10 0.40
GD 160115C00185000 C 01/15/16 185.0 0.10 0.30
GD 160115C00190000 C 01/15/16 190.0 0.05 0.20
GD 160115P00050000 P 01/15/16 50.0 0.00 0.10
GD 160115P00055000 P 01/15/16 55.0 0.00 0.10
GD 160115P00060000 P 01/15/16 60.0 0.00 0.10
GD 160115P00065000 P 01/15/16 65.0 0.00 0.15
GD 160115P00070000 P 01/15/16 70.0 0.05 0.25
GD 160115P00075000 P 01/15/16 75.0 0.15 0.30
GD 160115P00080000 P 01/15/16 80.0 0.15 0.40
GD 160115P00082500 P 01/15/16 82.5 0.30 0.50
GD 160115P00085000 P 01/15/16 85.0 0.30 0.55
GD 160115P00087500 P 01/15/16 87.5 0.35 0.60
GD 160115P00090000 P 01/15/16 90.0 0.40 0.65
GD 160115P00092500 P 01/15/16 92.5 0.50 0.70
GD 160115P00095000 P 01/15/16 95.0 0.55 0.75
GD 160115P00097500 P 01/15/16 97.5 0.65 0.85
GD 160115P00100000 P 01/15/16 100.0 0.75 0.90
GD 160115P00105000 P 01/15/16 105.0 0.95 1.15
GD 160115P00110000 P 01/15/16 110.0 1.20 1.45
GD 160115P00115000 P 01/15/16 115.0 1.60 1.80
GD 160115P00120000 P 01/15/16 120.0 2.10 2.35
GD 160115P00125000 P 01/15/16 125.0 2.80 3.10
GD 160115P00130000 P 01/15/16 130.0 3.70 4.00
GD 160115P00135000 P 01/15/16 135.0 4.90 5.30
GD 160115P00140000 P 01/15/16 140.0 6.60 7.00
GD 160115P00145000 P 01/15/16 145.0 8.80 9.10
GD 160115P00150000 P 01/15/16 150.0 11.50 11.90
GD 160115P00155000 P 01/15/16 155.0 14.70 15.20
GD 160115P00160000 P 01/15/16 160.0 18.50 19.70
GD 160115P00165000 P 01/15/16 165.0 22.70 23.80
GD 160115P00170000 P 01/15/16 170.0 25.80 28.60
GD 160115P00175000 P 01/15/16 175.0 30.50 33.30
GD 160115P00180000 P 01/15/16 180.0 35.70 38.50
GD 160115P00185000 P 01/15/16 185.0 40.20 43.00
GD 160115P00190000 P 01/15/16 190.0 45.40 48.10
GD 160219C00075000 C 02/19/16 75.0 67.60 71.00
GD 160219C00080000 C 02/19/16 80.0 63.20 66.00
GD 160219C00085000 C 02/19/16 85.0 58.00 61.00
GD 160219C00090000 C 02/19/16 90.0 53.00 56.10
GD 160219C00095000 C 02/19/16 95.0 48.20 51.20
GD 160219C00100000 C 02/19/16 100.0 43.20 46.30
GD 160219C00105000 C 02/19/16 105.0 38.40 41.40
GD 160219C00110000 C 02/19/16 110.0 33.50 36.80
GD 160219C00115000 C 02/19/16 115.0 30.00 31.10
GD 160219C00120000 C 02/19/16 120.0 25.40 26.80
GD 160219C00125000 C 02/19/16 125.0 21.10 22.50
GD 160219C00130000 C 02/19/16 130.0 17.20 18.60
GD 160219C00135000 C 02/19/16 135.0 13.80 14.90
GD 160219C00140000 C 02/19/16 140.0 10.80 11.60
GD 160219C00145000 C 02/19/16 145.0 8.00 8.90
GD 160219C00150000 C 02/19/16 150.0 5.70 6.40
GD 160219C00155000 C 02/19/16 155.0 3.90 4.50
GD 160219C00160000 C 02/19/16 160.0 2.65 3.10
GD 160219C00165000 C 02/19/16 165.0 1.70 2.10
GD 160219C00170000 C 02/19/16 170.0 1.05 1.40
GD 160219C00175000 C 02/19/16 175.0 0.65 0.90
GD 160219C00180000 C 02/19/16 180.0 0.35 0.65
GD 160219C00185000 C 02/19/16 185.0 0.15 0.50
GD 160219C00190000 C 02/19/16 190.0 0.00 0.40
GD 160219C00195000 C 02/19/16 195.0 0.00 0.30
GD 160219C00200000 C 02/19/16 200.0 0.00 0.20
GD 160219C00210000 C 02/19/16 210.0 0.00 0.10
GD 160219P00075000 P 02/19/16 75.0 0.20 0.40
GD 160219P00080000 P 02/19/16 80.0 0.30 0.55
GD 160219P00085000 P 02/19/16 85.0 0.40 0.65
GD 160219P00090000 P 02/19/16 90.0 0.55 0.75
GD 160219P00095000 P 02/19/16 95.0 0.70 1.00
GD 160219P00100000 P 02/19/16 100.0 0.90 1.20
GD 160219P00105000 P 02/19/16 105.0 1.20 1.50
GD 160219P00110000 P 02/19/16 110.0 1.50 1.80
GD 160219P00115000 P 02/19/16 115.0 1.95 2.25
GD 160219P00120000 P 02/19/16 120.0 2.60 2.90
GD 160219P00125000 P 02/19/16 125.0 3.40 3.70
GD 160219P00130000 P 02/19/16 130.0 4.40 4.80
GD 160219P00135000 P 02/19/16 135.0 5.80 6.20
GD 160219P00140000 P 02/19/16 140.0 7.50 7.90
GD 160219P00145000 P 02/19/16 145.0 9.70 10.20
GD 160219P00150000 P 02/19/16 150.0 12.50 12.80
GD 160219P00155000 P 02/19/16 155.0 15.50 16.10
GD 160219P00160000 P 02/19/16 160.0 19.20 19.70
GD 160219P00165000 P 02/19/16 165.0 23.10 24.30
GD 160219P00170000 P 02/19/16 170.0 27.50 28.60
GD 160219P00175000 P 02/19/16 175.0 31.00 33.70
GD 160219P00180000 P 02/19/16 180.0 35.80 38.40
GD 160219P00185000 P 02/19/16 185.0 40.40 43.50
GD 160219P00190000 P 02/19/16 190.0 45.30 48.40
GD 160219P00195000 P 02/19/16 195.0 50.20 53.30
GD 160219P00200000 P 02/19/16 200.0 55.20 58.30
GD 160219P00210000 P 02/19/16 210.0 65.00 68.40
GD 170120C00085000 C 01/20/17 85.0 58.00 61.20
GD 170120C00090000 C 01/20/17 90.0 53.20 56.50
GD 170120C00095000 C 01/20/17 95.0 48.50 51.80
GD 170120C00100000 C 01/20/17 100.0 43.80 47.30
GD 170120C00105000 C 01/20/17 105.0 40.60 42.20
GD 170120C00110000 C 01/20/17 110.0 36.20 37.80
GD 170120C00115000 C 01/20/17 115.0 32.10 33.80
GD 170120C00120000 C 01/20/17 120.0 28.10 30.00
GD 170120C00125000 C 01/20/17 125.0 24.80 26.30
GD 170120C00130000 C 01/20/17 130.0 21.30 22.90
GD 170120C00135000 C 01/20/17 135.0 18.40 19.80
GD 170120C00140000 C 01/20/17 140.0 15.50 16.90
GD 170120C00145000 C 01/20/17 145.0 12.90 14.40
GD 170120C00150000 C 01/20/17 150.0 10.60 12.20
GD 170120C00155000 C 01/20/17 155.0 8.70 10.30
GD 170120C00160000 C 01/20/17 160.0 7.00 8.60
GD 170120C00165000 C 01/20/17 165.0 5.60 7.10
GD 170120C00170000 C 01/20/17 170.0 4.50 5.90
GD 170120C00175000 C 01/20/17 175.0 3.40 4.80
GD 170120C00180000 C 01/20/17 180.0 2.80 4.00
GD 170120C00185000 C 01/20/17 185.0 2.20 3.30
GD 170120C00190000 C 01/20/17 190.0 1.60 2.60
GD 170120C00195000 C 01/20/17 195.0 1.15 2.10
GD 170120C00200000 C 01/20/17 200.0 0.80 1.70
GD 170120P00085000 P 01/20/17 85.0 1.55 2.35
GD 170120P00090000 P 01/20/17 90.0 1.95 2.75
GD 170120P00095000 P 01/20/17 95.0 2.30 3.10
GD 170120P00100000 P 01/20/17 100.0 2.90 3.70
GD 170120P00105000 P 01/20/17 105.0 3.60 4.80
GD 170120P00110000 P 01/20/17 110.0 4.50 5.60
GD 170120P00115000 P 01/20/17 115.0 5.40 6.40
GD 170120P00120000 P 01/20/17 120.0 6.60 8.00
GD 170120P00125000 P 01/20/17 125.0 8.00 9.40
GD 170120P00130000 P 01/20/17 130.0 9.60 11.00
GD 170120P00135000 P 01/20/17 135.0 11.20 12.90
GD 170120P00140000 P 01/20/17 140.0 13.30 15.10
GD 170120P00145000 P 01/20/17 145.0 15.70 17.60
GD 170120P00150000 P 01/20/17 150.0 18.30 20.30
GD 170120P00155000 P 01/20/17 155.0 21.40 23.50
GD 170120P00160000 P 01/20/17 160.0 24.60 26.80
GD 170120P00165000 P 01/20/17 165.0 28.00 30.30
GD 170120P00170000 P 01/20/17 170.0 31.70 34.10
GD 170120P00175000 P 01/20/17 175.0 35.80 38.20
GD 170120P00180000 P 01/20/17 180.0 40.00 42.30
GD 170120P00185000 P 01/20/17 185.0 44.30 46.60
GD 170120P00190000 P 01/20/17 190.0 48.80 51.00
GD 170120P00195000 P 01/20/17 195.0 52.40 55.80
GD 170120P00200000 P 01/20/17 200.0 57.00 60.50

OPRA data is delayed 15 minutes.