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 Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GD 141220C00060000 C 12/20/14 60.0 78.20 81.90
GD 141220C00065000 C 12/20/14 65.0 73.20 76.90
GD 141220C00070000 C 12/20/14 70.0 68.30 71.90
GD 141220C00075000 C 12/20/14 75.0 63.20 66.90
GD 141220C00080000 C 12/20/14 80.0 58.30 61.90
GD 141220C00085000 C 12/20/14 85.0 53.20 56.90
GD 141220C00090000 C 12/20/14 90.0 48.30 51.80
GD 141220C00095000 C 12/20/14 95.0 43.30 47.00
GD 141220C00100000 C 12/20/14 100.0 38.30 40.40
GD 141220C00105000 C 12/20/14 105.0 33.20 36.80
GD 141220C00110000 C 12/20/14 110.0 28.30 31.80
GD 141220C00115000 C 12/20/14 115.0 23.30 25.40
GD 141220C00120000 C 12/20/14 120.0 18.40 20.60
GD 141220C00125000 C 12/20/14 125.0 14.20 15.40
GD 141220C00130000 C 12/20/14 130.0 9.70 10.40
GD 141220C00135000 C 12/20/14 135.0 4.70 5.40
GD 141220C00140000 C 12/20/14 140.0 0.00 0.30
GD 141220C00145000 C 12/20/14 145.0 0.00 0.05
GD 141220C00150000 C 12/20/14 150.0 0.00 0.10
GD 141220C00155000 C 12/20/14 155.0 0.00 0.10
GD 141220C00160000 C 12/20/14 160.0 0.00 0.10
GD 141220C00165000 C 12/20/14 165.0 0.00 0.10
GD 141220C00170000 C 12/20/14 170.0 0.00 0.10
GD 141220C00175000 C 12/20/14 175.0 0.00 0.10
GD 141220C00180000 C 12/20/14 180.0 0.00 0.10
GD 141220P00060000 P 12/20/14 60.0 0.00 0.10
GD 141220P00065000 P 12/20/14 65.0 0.00 0.10
GD 141220P00070000 P 12/20/14 70.0 0.00 0.10
GD 141220P00075000 P 12/20/14 75.0 0.00 0.10
GD 141220P00080000 P 12/20/14 80.0 0.00 0.10
GD 141220P00085000 P 12/20/14 85.0 0.00 0.10
GD 141220P00090000 P 12/20/14 90.0 0.00 0.05
GD 141220P00095000 P 12/20/14 95.0 0.00 0.10
GD 141220P00100000 P 12/20/14 100.0 0.00 0.10
GD 141220P00105000 P 12/20/14 105.0 0.00 0.10
GD 141220P00110000 P 12/20/14 110.0 0.00 0.10
GD 141220P00115000 P 12/20/14 115.0 0.00 0.10
GD 141220P00120000 P 12/20/14 120.0 0.00 0.10
GD 141220P00125000 P 12/20/14 125.0 0.00 0.10
GD 141220P00130000 P 12/20/14 130.0 0.00 0.10
GD 141220P00135000 P 12/20/14 135.0 0.00 0.10
GD 141220P00140000 P 12/20/14 140.0 0.05 0.25
GD 141220P00145000 P 12/20/14 145.0 4.20 5.30
GD 141220P00150000 P 12/20/14 150.0 8.60 10.80
GD 141220P00155000 P 12/20/14 155.0 12.90 15.80
GD 141220P00160000 P 12/20/14 160.0 17.70 21.70
GD 141220P00165000 P 12/20/14 165.0 22.80 26.70
GD 141220P00170000 P 12/20/14 170.0 27.60 31.80
GD 141220P00175000 P 12/20/14 175.0 32.70 36.80
GD 141220P00180000 P 12/20/14 180.0 37.70 41.80
GD 150117C00035000 C 01/17/15 35.0 103.10 107.20
GD 150117C00037500 C 01/17/15 37.5 100.70 104.90
GD 150117C00040000 C 01/17/15 40.0 98.20 102.40
GD 150117C00042500 C 01/17/15 42.5 95.70 99.90
GD 150117C00045000 C 01/17/15 45.0 93.20 97.40
GD 150117C00047500 C 01/17/15 47.5 90.70 94.90
GD 150117C00050000 C 01/17/15 50.0 88.20 92.40
GD 150117C00055000 C 01/17/15 55.0 83.20 87.40
GD 150117C00057500 C 01/17/15 57.5 80.70 84.90
GD 150117C00060000 C 01/17/15 60.0 78.20 82.30
GD 150117C00062500 C 01/17/15 62.5 75.80 79.90
GD 150117C00065000 C 01/17/15 65.0 73.20 77.30
GD 150117C00067500 C 01/17/15 67.5 70.80 74.90
GD 150117C00070000 C 01/17/15 70.0 68.20 72.40
GD 150117C00072500 C 01/17/15 72.5 65.80 69.80
GD 150117C00075000 C 01/17/15 75.0 63.30 67.40
GD 150117C00077500 C 01/17/15 77.5 60.80 64.90
GD 150117C00080000 C 01/17/15 80.0 58.20 62.10
GD 150117C00082500 C 01/17/15 82.5 55.80 59.90
GD 150117C00085000 C 01/17/15 85.0 53.30 56.90
GD 150117C00087500 C 01/17/15 87.5 50.80 54.40
GD 150117C00090000 C 01/17/15 90.0 48.20 52.40
GD 150117C00092500 C 01/17/15 92.5 45.80 49.90
GD 150117C00095000 C 01/17/15 95.0 43.20 47.40
GD 150117C00097500 C 01/17/15 97.5 40.80 44.90
GD 150117C00100000 C 01/17/15 100.0 38.30 42.30
GD 150117C00105000 C 01/17/15 105.0 34.60 36.40
GD 150117C00110000 C 01/17/15 110.0 29.60 31.20
GD 150117C00115000 C 01/17/15 115.0 24.60 26.10
GD 150117C00120000 C 01/17/15 120.0 19.70 21.10
GD 150117C00125000 C 01/17/15 125.0 15.00 16.00
GD 150117C00130000 C 01/17/15 130.0 10.20 11.30
GD 150117C00135000 C 01/17/15 135.0 5.90 6.60
GD 150117C00140000 C 01/17/15 140.0 2.40 2.65
GD 150117C00145000 C 01/17/15 145.0 0.60 0.85
GD 150117C00150000 C 01/17/15 150.0 0.05 0.25
GD 150117C00155000 C 01/17/15 155.0 0.00 0.10
GD 150117C00160000 C 01/17/15 160.0 0.00 0.05
GD 150117C00165000 C 01/17/15 165.0 0.00 0.05
GD 150117C00170000 C 01/17/15 170.0 0.00 0.05
GD 150117C00175000 C 01/17/15 175.0 0.00 0.05
GD 150117C00180000 C 01/17/15 180.0 0.00 0.05
GD 150117C00185000 C 01/17/15 185.0 0.00 0.05
GD 150117C00190000 C 01/17/15 190.0 0.00 0.05
GD 150117C00195000 C 01/17/15 195.0 0.00 0.05
GD 150117C00200000 C 01/17/15 200.0 0.00 0.05
GD 150117C00210000 C 01/17/15 210.0 0.00 0.05
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 0.05
GD 150117P00047500 P 01/17/15 47.5 0.00 0.05
GD 150117P00050000 P 01/17/15 50.0 0.00 0.05
GD 150117P00055000 P 01/17/15 55.0 0.00 0.05
GD 150117P00057500 P 01/17/15 57.5 0.00 0.05
GD 150117P00060000 P 01/17/15 60.0 0.00 0.05
GD 150117P00062500 P 01/17/15 62.5 0.00 0.05
GD 150117P00065000 P 01/17/15 65.0 0.00 0.05
GD 150117P00067500 P 01/17/15 67.5 0.00 0.05
GD 150117P00070000 P 01/17/15 70.0 0.00 0.05
GD 150117P00072500 P 01/17/15 72.5 0.00 0.05
GD 150117P00075000 P 01/17/15 75.0 0.00 0.05
GD 150117P00077500 P 01/17/15 77.5 0.00 0.05
GD 150117P00080000 P 01/17/15 80.0 0.00 0.05
GD 150117P00082500 P 01/17/15 82.5 0.00 0.05
GD 150117P00085000 P 01/17/15 85.0 0.00 0.05
GD 150117P00087500 P 01/17/15 87.5 0.00 0.05
GD 150117P00090000 P 01/17/15 90.0 0.00 0.05
GD 150117P00092500 P 01/17/15 92.5 0.00 0.05
GD 150117P00095000 P 01/17/15 95.0 0.00 0.05
GD 150117P00097500 P 01/17/15 97.5 0.00 0.10
GD 150117P00100000 P 01/17/15 100.0 0.00 0.10
GD 150117P00105000 P 01/17/15 105.0 0.00 0.10
GD 150117P00110000 P 01/17/15 110.0 0.00 0.10
GD 150117P00115000 P 01/17/15 115.0 0.05 0.20
GD 150117P00120000 P 01/17/15 120.0 0.10 0.30
GD 150117P00125000 P 01/17/15 125.0 0.20 0.45
GD 150117P00130000 P 01/17/15 130.0 0.45 0.70
GD 150117P00135000 P 01/17/15 135.0 1.15 1.30
GD 150117P00140000 P 01/17/15 140.0 2.80 3.00
GD 150117P00145000 P 01/17/15 145.0 5.60 6.30
GD 150117P00150000 P 01/17/15 150.0 9.70 11.10
GD 150117P00155000 P 01/17/15 155.0 14.40 16.10
GD 150117P00160000 P 01/17/15 160.0 19.00 21.40
GD 150117P00165000 P 01/17/15 165.0 23.30 26.60
GD 150117P00170000 P 01/17/15 170.0 28.40 31.60
GD 150117P00175000 P 01/17/15 175.0 33.20 36.20
GD 150117P00180000 P 01/17/15 180.0 38.20 41.20
GD 150117P00185000 P 01/17/15 185.0 43.20 46.20
GD 150117P00190000 P 01/17/15 190.0 48.20 51.20
GD 150117P00195000 P 01/17/15 195.0 53.20 56.20
GD 150117P00200000 P 01/17/15 200.0 58.20 61.20
GD 150117P00210000 P 01/17/15 210.0 68.20 71.20
GD 150220C00060000 C 02/20/15 60.0 78.30 82.40
GD 150220C00065000 C 02/20/15 65.0 73.40 77.30
GD 150220C00070000 C 02/20/15 70.0 68.40 72.40
GD 150220C00075000 C 02/20/15 75.0 63.30 67.40
GD 150220C00080000 C 02/20/15 80.0 58.30 62.30
GD 150220C00085000 C 02/20/15 85.0 53.10 57.40
GD 150220C00090000 C 02/20/15 90.0 48.20 51.80
GD 150220C00095000 C 02/20/15 95.0 43.30 47.20
GD 150220C00100000 C 02/20/15 100.0 38.30 41.80
GD 150220C00105000 C 02/20/15 105.0 34.30 36.50
GD 150220C00110000 C 02/20/15 110.0 29.20 31.60
GD 150220C00115000 C 02/20/15 115.0 24.70 26.30
GD 150220C00120000 C 02/20/15 120.0 20.00 21.40
GD 150220C00125000 C 02/20/15 125.0 15.30 16.60
GD 150220C00130000 C 02/20/15 130.0 11.00 12.00
GD 150220C00135000 C 02/20/15 135.0 7.10 7.60
GD 150220C00140000 C 02/20/15 140.0 4.00 4.30
GD 150220C00145000 C 02/20/15 145.0 1.85 2.20
GD 150220C00150000 C 02/20/15 150.0 0.70 0.95
GD 150220C00155000 C 02/20/15 155.0 0.15 0.40
GD 150220C00160000 C 02/20/15 160.0 0.05 0.20
GD 150220C00165000 C 02/20/15 165.0 0.00 0.10
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 0.10
GD 150220P00080000 P 02/20/15 80.0 0.00 0.10
GD 150220P00085000 P 02/20/15 85.0 0.00 0.10
GD 150220P00090000 P 02/20/15 90.0 0.00 0.15
GD 150220P00095000 P 02/20/15 95.0 0.00 0.15
GD 150220P00100000 P 02/20/15 100.0 0.05 0.25
GD 150220P00105000 P 02/20/15 105.0 0.10 0.35
GD 150220P00110000 P 02/20/15 110.0 0.20 0.45
GD 150220P00115000 P 02/20/15 115.0 0.30 0.55
GD 150220P00120000 P 02/20/15 120.0 0.50 0.80
GD 150220P00125000 P 02/20/15 125.0 0.85 1.15
GD 150220P00130000 P 02/20/15 130.0 1.50 1.70
GD 150220P00135000 P 02/20/15 135.0 2.60 2.80
GD 150220P00140000 P 02/20/15 140.0 4.50 4.70
GD 150220P00145000 P 02/20/15 145.0 7.40 7.60
GD 150220P00150000 P 02/20/15 150.0 10.60 11.50
GD 150220P00155000 P 02/20/15 155.0 14.30 16.60
GD 150220P00160000 P 02/20/15 160.0 18.40 21.40
GD 150220P00165000 P 02/20/15 165.0 24.00 26.60
GD 150515C00065000 C 05/15/15 65.0 73.20 77.30
GD 150515C00070000 C 05/15/15 70.0 68.20 72.30
GD 150515C00075000 C 05/15/15 75.0 63.20 67.30
GD 150515C00080000 C 05/15/15 80.0 58.20 62.30
GD 150515C00085000 C 05/15/15 85.0 53.30 56.80
GD 150515C00090000 C 05/15/15 90.0 48.40 51.70
GD 150515C00095000 C 05/15/15 95.0 43.40 47.00
GD 150515C00100000 C 05/15/15 100.0 38.50 41.50
GD 150515C00105000 C 05/15/15 105.0 33.60 37.00
GD 150515C00110000 C 05/15/15 110.0 29.50 31.50
GD 150515C00115000 C 05/15/15 115.0 24.80 26.80
GD 150515C00120000 C 05/15/15 120.0 20.50 22.20
GD 150515C00125000 C 05/15/15 125.0 16.60 17.70
GD 150515C00130000 C 05/15/15 130.0 12.70 13.30
GD 150515C00135000 C 05/15/15 135.0 9.20 9.80
GD 150515C00140000 C 05/15/15 140.0 6.40 6.80
GD 150515C00145000 C 05/15/15 145.0 4.10 4.50
GD 150515C00150000 C 05/15/15 150.0 2.50 2.80
GD 150515C00155000 C 05/15/15 155.0 1.40 1.65
GD 150515C00160000 C 05/15/15 160.0 0.75 0.90
GD 150515C00165000 C 05/15/15 165.0 0.35 0.50
GD 150515C00170000 C 05/15/15 170.0 0.10 0.30
GD 150515C00175000 C 05/15/15 175.0 0.00 0.20
GD 150515P00065000 P 05/15/15 65.0 0.00 0.10
GD 150515P00070000 P 05/15/15 70.0 0.00 0.15
GD 150515P00075000 P 05/15/15 75.0 0.05 0.15
GD 150515P00080000 P 05/15/15 80.0 0.10 0.20
GD 150515P00085000 P 05/15/15 85.0 0.15 0.35
GD 150515P00090000 P 05/15/15 90.0 0.20 0.45
GD 150515P00095000 P 05/15/15 95.0 0.35 0.60
GD 150515P00100000 P 05/15/15 100.0 0.50 0.70
GD 150515P00105000 P 05/15/15 105.0 0.70 0.90
GD 150515P00110000 P 05/15/15 110.0 0.95 1.20
GD 150515P00115000 P 05/15/15 115.0 1.30 1.55
GD 150515P00120000 P 05/15/15 120.0 1.80 2.10
GD 150515P00125000 P 05/15/15 125.0 2.55 2.85
GD 150515P00130000 P 05/15/15 130.0 3.60 4.00
GD 150515P00135000 P 05/15/15 135.0 5.20 5.60
GD 150515P00140000 P 05/15/15 140.0 7.30 7.70
GD 150515P00145000 P 05/15/15 145.0 9.90 10.50
GD 150515P00150000 P 05/15/15 150.0 13.20 13.90
GD 150515P00155000 P 05/15/15 155.0 17.10 17.80
GD 150515P00160000 P 05/15/15 160.0 21.10 22.10
GD 150515P00165000 P 05/15/15 165.0 24.80 27.30
GD 150515P00170000 P 05/15/15 170.0 29.10 32.30
GD 150515P00175000 P 05/15/15 175.0 35.00 37.20
GD 160115C00050000 C 01/15/16 50.0 87.70 92.40
GD 160115C00055000 C 01/15/16 55.0 83.30 87.50
GD 160115C00060000 C 01/15/16 60.0 78.10 82.50
GD 160115C00065000 C 01/15/16 65.0 73.40 77.50
GD 160115C00070000 C 01/15/16 70.0 69.10 71.10
GD 160115C00075000 C 01/15/16 75.0 64.10 66.10
GD 160115C00080000 C 01/15/16 80.0 59.10 62.20
GD 160115C00082500 C 01/15/16 82.5 56.70 59.10
GD 160115C00085000 C 01/15/16 85.0 54.20 56.60
GD 160115C00087500 C 01/15/16 87.5 51.80 54.70
GD 160115C00090000 C 01/15/16 90.0 49.40 52.70
GD 160115C00092500 C 01/15/16 92.5 46.90 50.00
GD 160115C00095000 C 01/15/16 95.0 44.60 47.60
GD 160115C00097500 C 01/15/16 97.5 42.40 44.80
GD 160115C00100000 C 01/15/16 100.0 40.20 42.70
GD 160115C00105000 C 01/15/16 105.0 35.50 38.40
GD 160115C00110000 C 01/15/16 110.0 31.30 33.30
GD 160115C00115000 C 01/15/16 115.0 27.90 29.00
GD 160115C00120000 C 01/15/16 120.0 24.10 25.00
GD 160115C00125000 C 01/15/16 125.0 20.40 21.40
GD 160115C00130000 C 01/15/16 130.0 17.10 17.70
GD 160115C00135000 C 01/15/16 135.0 14.10 14.60
GD 160115C00140000 C 01/15/16 140.0 11.40 11.90
GD 160115C00145000 C 01/15/16 145.0 9.00 9.60
GD 160115C00150000 C 01/15/16 150.0 7.10 7.50
GD 160115C00155000 C 01/15/16 155.0 5.40 5.80
GD 160115C00160000 C 01/15/16 160.0 4.20 4.50
GD 160115C00165000 C 01/15/16 165.0 3.00 3.40
GD 160115C00170000 C 01/15/16 170.0 2.20 2.55
GD 160115C00175000 C 01/15/16 175.0 1.65 1.90
GD 160115C00180000 C 01/15/16 180.0 1.10 1.40
GD 160115C00185000 C 01/15/16 185.0 0.75 1.05
GD 160115C00190000 C 01/15/16 190.0 0.50 0.80
GD 160115P00050000 P 01/15/16 50.0 0.10 0.30
GD 160115P00055000 P 01/15/16 55.0 0.20 0.45
GD 160115P00060000 P 01/15/16 60.0 0.25 0.60
GD 160115P00065000 P 01/15/16 65.0 0.35 0.75
GD 160115P00070000 P 01/15/16 70.0 0.55 0.90
GD 160115P00075000 P 01/15/16 75.0 0.70 1.10
GD 160115P00080000 P 01/15/16 80.0 0.95 1.30
GD 160115P00082500 P 01/15/16 82.5 1.10 1.45
GD 160115P00085000 P 01/15/16 85.0 1.25 1.60
GD 160115P00087500 P 01/15/16 87.5 1.40 1.75
GD 160115P00090000 P 01/15/16 90.0 1.55 1.90
GD 160115P00092500 P 01/15/16 92.5 1.75 2.10
GD 160115P00095000 P 01/15/16 95.0 2.05 2.30
GD 160115P00097500 P 01/15/16 97.5 2.20 2.60
GD 160115P00100000 P 01/15/16 100.0 2.70 2.85
GD 160115P00105000 P 01/15/16 105.0 3.30 3.50
GD 160115P00110000 P 01/15/16 110.0 3.90 4.50
GD 160115P00115000 P 01/15/16 115.0 4.90 5.40
GD 160115P00120000 P 01/15/16 120.0 6.00 6.50
GD 160115P00125000 P 01/15/16 125.0 7.40 7.90
GD 160115P00130000 P 01/15/16 130.0 9.10 9.70
GD 160115P00135000 P 01/15/16 135.0 11.00 11.90
GD 160115P00140000 P 01/15/16 140.0 13.40 14.20
GD 160115P00145000 P 01/15/16 145.0 15.90 16.90
GD 160115P00150000 P 01/15/16 150.0 18.90 19.90
GD 160115P00155000 P 01/15/16 155.0 22.10 23.10
GD 160115P00160000 P 01/15/16 160.0 25.70 26.80
GD 160115P00165000 P 01/15/16 165.0 29.70 30.70
GD 160115P00170000 P 01/15/16 170.0 33.70 35.00
GD 160115P00175000 P 01/15/16 175.0 37.80 39.30
GD 160115P00180000 P 01/15/16 180.0 42.50 43.70
GD 160115P00185000 P 01/15/16 185.0 47.00 49.10
GD 160115P00190000 P 01/15/16 190.0 51.10 53.80

OPRA data is delayed 15 minutes.