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 Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GD 140920C00085000 C 09/20/14 85.0 37.30 39.40
GD 140920C00090000 C 09/20/14 90.0 31.80 34.50
GD 140920C00095000 C 09/20/14 95.0 27.20 28.90
GD 140920C00100000 C 09/20/14 100.0 22.50 24.00
GD 140920C00105000 C 09/20/14 105.0 17.70 18.90
GD 140920C00110000 C 09/20/14 110.0 12.70 13.90
GD 140920C00115000 C 09/20/14 115.0 7.90 9.00
GD 140920C00120000 C 09/20/14 120.0 3.70 4.10
GD 140920C00125000 C 09/20/14 125.0 0.75 0.95
GD 140920C00130000 C 09/20/14 130.0 0.00 0.15
GD 140920C00135000 C 09/20/14 135.0 0.00 0.05
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 0.05
GD 140920P00090000 P 09/20/14 90.0 0.00 0.05
GD 140920P00095000 P 09/20/14 95.0 0.00 0.05
GD 140920P00100000 P 09/20/14 100.0 0.00 0.05
GD 140920P00105000 P 09/20/14 105.0 0.00 0.10
GD 140920P00110000 P 09/20/14 110.0 0.05 0.20
GD 140920P00115000 P 09/20/14 115.0 0.15 0.25
GD 140920P00120000 P 09/20/14 120.0 0.60 0.75
GD 140920P00125000 P 09/20/14 125.0 2.50 2.65
GD 140920P00130000 P 09/20/14 130.0 6.30 7.40
GD 140920P00135000 P 09/20/14 135.0 11.20 12.40
GD 140920P00140000 P 09/20/14 140.0 16.20 17.40
GD 140920P00145000 P 09/20/14 145.0 20.60 22.60
GD 140920P00150000 P 09/20/14 150.0 25.40 28.10
GD 140920P00155000 P 09/20/14 155.0 30.20 33.40
GD 140920P00160000 P 09/20/14 160.0 36.10 37.70
GD 141018C00090000 C 10/18/14 90.0 32.50 34.00
GD 141018C00095000 C 10/18/14 95.0 27.50 29.00
GD 141018C00100000 C 10/18/14 100.0 22.60 24.00
GD 141018C00105000 C 10/18/14 105.0 17.60 19.00
GD 141018C00110000 C 10/18/14 110.0 12.70 14.10
GD 141018C00115000 C 10/18/14 115.0 8.10 9.30
GD 141018C00120000 C 10/18/14 120.0 4.40 4.70
GD 141018C00125000 C 10/18/14 125.0 1.55 1.75
GD 141018C00130000 C 10/18/14 130.0 0.30 0.50
GD 141018C00135000 C 10/18/14 135.0 0.05 0.15
GD 141018C00140000 C 10/18/14 140.0 0.00 0.10
GD 141018C00145000 C 10/18/14 145.0 0.00 0.05
GD 141018C00150000 C 10/18/14 150.0 0.00 0.05
GD 141018C00155000 C 10/18/14 155.0 0.00 0.05
GD 141018C00160000 C 10/18/14 160.0 0.00 0.05
GD 141018C00165000 C 10/18/14 165.0 0.00 0.05
GD 141018P00090000 P 10/18/14 90.0 0.00 0.10
GD 141018P00095000 P 10/18/14 95.0 0.00 0.15
GD 141018P00100000 P 10/18/14 100.0 0.05 0.25
GD 141018P00105000 P 10/18/14 105.0 0.15 0.30
GD 141018P00110000 P 10/18/14 110.0 0.30 0.40
GD 141018P00115000 P 10/18/14 115.0 0.65 0.80
GD 141018P00120000 P 10/18/14 120.0 1.60 1.75
GD 141018P00125000 P 10/18/14 125.0 3.80 4.00
GD 141018P00130000 P 10/18/14 130.0 7.60 8.00
GD 141018P00135000 P 10/18/14 135.0 11.90 13.20
GD 141018P00140000 P 10/18/14 140.0 16.80 18.10
GD 141018P00145000 P 10/18/14 145.0 21.10 23.80
GD 141018P00150000 P 10/18/14 150.0 26.10 28.90
GD 141018P00155000 P 10/18/14 155.0 30.50 33.90
GD 141018P00160000 P 10/18/14 160.0 35.50 39.20
GD 141018P00165000 P 10/18/14 165.0 40.30 44.50
GD 141122C00055000 C 11/22/14 55.0 66.40 70.10
GD 141122C00060000 C 11/22/14 60.0 61.40 65.10
GD 141122C00065000 C 11/22/14 65.0 56.70 60.10
GD 141122C00070000 C 11/22/14 70.0 51.60 54.80
GD 141122C00075000 C 11/22/14 75.0 46.60 49.90
GD 141122C00080000 C 11/22/14 80.0 41.70 44.50
GD 141122C00085000 C 11/22/14 85.0 37.50 39.00
GD 141122C00090000 C 11/22/14 90.0 32.40 34.50
GD 141122C00095000 C 11/22/14 95.0 27.60 29.00
GD 141122C00097500 C 11/22/14 97.5 25.10 26.50
GD 141122C00100000 C 11/22/14 100.0 22.70 24.10
GD 141122C00105000 C 11/22/14 105.0 17.80 19.10
GD 141122C00110000 C 11/22/14 110.0 13.10 14.30
GD 141122C00115000 C 11/22/14 115.0 9.00 9.50
GD 141122C00120000 C 11/22/14 120.0 5.40 5.70
GD 141122C00125000 C 11/22/14 125.0 2.60 2.85
GD 141122C00130000 C 11/22/14 130.0 1.10 1.25
GD 141122C00135000 C 11/22/14 135.0 0.35 0.50
GD 141122C00140000 C 11/22/14 140.0 0.05 0.25
GD 141122C00145000 C 11/22/14 145.0 0.00 0.10
GD 141122P00055000 P 11/22/14 55.0 0.00 0.05
GD 141122P00060000 P 11/22/14 60.0 0.00 0.05
GD 141122P00065000 P 11/22/14 65.0 0.00 0.05
GD 141122P00070000 P 11/22/14 70.0 0.00 0.05
GD 141122P00075000 P 11/22/14 75.0 0.00 0.05
GD 141122P00080000 P 11/22/14 80.0 0.00 0.10
GD 141122P00085000 P 11/22/14 85.0 0.05 0.15
GD 141122P00090000 P 11/22/14 90.0 0.05 0.25
GD 141122P00095000 P 11/22/14 95.0 0.10 0.30
GD 141122P00097500 P 11/22/14 97.5 0.20 0.35
GD 141122P00100000 P 11/22/14 100.0 0.20 0.40
GD 141122P00105000 P 11/22/14 105.0 0.40 0.60
GD 141122P00110000 P 11/22/14 110.0 0.75 0.90
GD 141122P00115000 P 11/22/14 115.0 1.40 1.60
GD 141122P00120000 P 11/22/14 120.0 2.70 2.85
GD 141122P00125000 P 11/22/14 125.0 4.90 5.20
GD 141122P00130000 P 11/22/14 130.0 8.30 8.70
GD 141122P00135000 P 11/22/14 135.0 12.60 13.00
GD 141122P00140000 P 11/22/14 140.0 16.90 18.20
GD 141122P00145000 P 11/22/14 145.0 21.70 23.10
GD 150117C00035000 C 01/17/15 35.0 86.00 90.40
GD 150117C00037500 C 01/17/15 37.5 83.50 87.70
GD 150117C00040000 C 01/17/15 40.0 81.00 85.20
GD 150117C00042500 C 01/17/15 42.5 78.50 82.70
GD 150117C00045000 C 01/17/15 45.0 76.10 80.50
GD 150117C00047500 C 01/17/15 47.5 73.50 78.00
GD 150117C00050000 C 01/17/15 50.0 71.00 75.50
GD 150117C00055000 C 01/17/15 55.0 66.10 70.20
GD 150117C00057500 C 01/17/15 57.5 63.50 67.70
GD 150117C00060000 C 01/17/15 60.0 61.00 65.50
GD 150117C00062500 C 01/17/15 62.5 58.60 62.70
GD 150117C00065000 C 01/17/15 65.0 56.00 60.40
GD 150117C00067500 C 01/17/15 67.5 54.00 57.60
GD 150117C00070000 C 01/17/15 70.0 51.10 55.20
GD 150117C00072500 C 01/17/15 72.5 48.80 52.60
GD 150117C00075000 C 01/17/15 75.0 46.30 50.10
GD 150117C00077500 C 01/17/15 77.5 44.00 47.60
GD 150117C00080000 C 01/17/15 80.0 41.30 44.80
GD 150117C00082500 C 01/17/15 82.5 39.00 42.50
GD 150117C00085000 C 01/17/15 85.0 36.20 40.00
GD 150117C00087500 C 01/17/15 87.5 35.00 36.50
GD 150117C00090000 C 01/17/15 90.0 32.60 34.00
GD 150117C00092500 C 01/17/15 92.5 29.80 31.70
GD 150117C00095000 C 01/17/15 95.0 27.60 29.10
GD 150117C00097500 C 01/17/15 97.5 25.20 26.60
GD 150117C00100000 C 01/17/15 100.0 22.80 24.20
GD 150117C00105000 C 01/17/15 105.0 18.00 19.30
GD 150117C00110000 C 01/17/15 110.0 13.90 14.40
GD 150117C00115000 C 01/17/15 115.0 9.80 10.30
GD 150117C00120000 C 01/17/15 120.0 6.50 6.80
GD 150117C00125000 C 01/17/15 125.0 3.70 4.00
GD 150117C00130000 C 01/17/15 130.0 1.95 2.15
GD 150117C00135000 C 01/17/15 135.0 0.90 1.05
GD 150117C00140000 C 01/17/15 140.0 0.35 0.55
GD 150117C00145000 C 01/17/15 145.0 0.10 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 0.05
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 0.15
GD 150117P00062500 P 01/17/15 62.5 0.00 0.10
GD 150117P00065000 P 01/17/15 65.0 0.00 0.10
GD 150117P00067500 P 01/17/15 67.5 0.00 0.10
GD 150117P00070000 P 01/17/15 70.0 0.05 0.10
GD 150117P00072500 P 01/17/15 72.5 0.05 0.15
GD 150117P00075000 P 01/17/15 75.0 0.05 0.20
GD 150117P00077500 P 01/17/15 77.5 0.05 0.25
GD 150117P00080000 P 01/17/15 80.0 0.10 0.30
GD 150117P00082500 P 01/17/15 82.5 0.15 0.35
GD 150117P00085000 P 01/17/15 85.0 0.15 0.35
GD 150117P00087500 P 01/17/15 87.5 0.20 0.40
GD 150117P00090000 P 01/17/15 90.0 0.25 0.45
GD 150117P00092500 P 01/17/15 92.5 0.35 0.50
GD 150117P00095000 P 01/17/15 95.0 0.40 0.60
GD 150117P00097500 P 01/17/15 97.5 0.50 0.65
GD 150117P00100000 P 01/17/15 100.0 0.60 0.80
GD 150117P00105000 P 01/17/15 105.0 1.00 1.15
GD 150117P00110000 P 01/17/15 110.0 1.55 1.75
GD 150117P00115000 P 01/17/15 115.0 2.55 2.70
GD 150117P00120000 P 01/17/15 120.0 4.10 4.30
GD 150117P00125000 P 01/17/15 125.0 6.50 6.70
GD 150117P00130000 P 01/17/15 130.0 9.70 10.00
GD 150117P00135000 P 01/17/15 135.0 13.70 14.30
GD 150117P00140000 P 01/17/15 140.0 17.70 19.10
GD 150117P00145000 P 01/17/15 145.0 21.90 23.90
GD 150220C00060000 C 02/20/15 60.0 61.10 65.40
GD 150220C00065000 C 02/20/15 65.0 56.10 60.20
GD 150220C00070000 C 02/20/15 70.0 51.10 55.40
GD 150220C00075000 C 02/20/15 75.0 46.70 50.10
GD 150220C00080000 C 02/20/15 80.0 42.20 44.00
GD 150220C00085000 C 02/20/15 85.0 37.40 39.00
GD 150220C00090000 C 02/20/15 90.0 32.50 34.20
GD 150220C00095000 C 02/20/15 95.0 26.90 30.30
GD 150220C00100000 C 02/20/15 100.0 22.80 24.30
GD 150220C00105000 C 02/20/15 105.0 18.20 19.50
GD 150220C00110000 C 02/20/15 110.0 14.20 14.80
GD 150220C00115000 C 02/20/15 115.0 10.50 10.80
GD 150220C00120000 C 02/20/15 120.0 7.20 7.40
GD 150220C00125000 C 02/20/15 125.0 4.50 4.80
GD 150220C00130000 C 02/20/15 130.0 2.60 2.80
GD 150220C00135000 C 02/20/15 135.0 1.35 1.55
GD 150220C00140000 C 02/20/15 140.0 0.65 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 0.10
GD 150220P00065000 P 02/20/15 65.0 0.05 0.15
GD 150220P00070000 P 02/20/15 70.0 0.05 0.15
GD 150220P00075000 P 02/20/15 75.0 0.10 0.25
GD 150220P00080000 P 02/20/15 80.0 0.15 0.30
GD 150220P00085000 P 02/20/15 85.0 0.25 0.40
GD 150220P00090000 P 02/20/15 90.0 0.40 0.60
GD 150220P00095000 P 02/20/15 95.0 0.60 0.75
GD 150220P00100000 P 02/20/15 100.0 0.90 1.10
GD 150220P00105000 P 02/20/15 105.0 1.35 1.55
GD 150220P00110000 P 02/20/15 110.0 2.10 2.30
GD 150220P00115000 P 02/20/15 115.0 3.20 3.40
GD 150220P00120000 P 02/20/15 120.0 4.90 5.20
GD 150220P00125000 P 02/20/15 125.0 7.30 7.60
GD 150220P00130000 P 02/20/15 130.0 10.40 10.70
GD 150220P00135000 P 02/20/15 135.0 14.20 14.50
GD 150220P00140000 P 02/20/15 140.0 18.50 19.10
GD 150220P00145000 P 02/20/15 145.0 22.20 24.40
GD 150220P00150000 P 02/20/15 150.0 26.80 29.40
GD 150220P00155000 P 02/20/15 155.0 31.80 34.20
GD 150220P00160000 P 02/20/15 160.0 36.10 39.70
GD 150220P00165000 P 02/20/15 165.0 40.90 44.80
GD 160115C00050000 C 01/15/16 50.0 71.10 75.30
GD 160115C00055000 C 01/15/16 55.0 66.10 70.30
GD 160115C00060000 C 01/15/16 60.0 61.10 65.30
GD 160115C00065000 C 01/15/16 65.0 56.10 60.30
GD 160115C00070000 C 01/15/16 70.0 52.10 54.50
GD 160115C00075000 C 01/15/16 75.0 47.10 49.50
GD 160115C00080000 C 01/15/16 80.0 41.20 45.30
GD 160115C00082500 C 01/15/16 82.5 39.90 42.20
GD 160115C00085000 C 01/15/16 85.0 37.60 39.80
GD 160115C00087500 C 01/15/16 87.5 35.40 37.40
GD 160115C00090000 C 01/15/16 90.0 32.90 35.20
GD 160115C00092500 C 01/15/16 92.5 31.00 32.70
GD 160115C00095000 C 01/15/16 95.0 28.80 30.70
GD 160115C00097500 C 01/15/16 97.5 27.00 27.80
GD 160115C00100000 C 01/15/16 100.0 25.00 25.80
GD 160115C00105000 C 01/15/16 105.0 21.20 22.00
GD 160115C00110000 C 01/15/16 110.0 17.70 18.40
GD 160115C00115000 C 01/15/16 115.0 14.60 15.10
GD 160115C00120000 C 01/15/16 120.0 11.80 12.20
GD 160115C00125000 C 01/15/16 125.0 9.40 9.80
GD 160115C00130000 C 01/15/16 130.0 7.30 7.70
GD 160115C00135000 C 01/15/16 135.0 5.60 6.00
GD 160115C00140000 C 01/15/16 140.0 4.30 4.60
GD 160115C00145000 C 01/15/16 145.0 3.20 3.50
GD 160115C00150000 C 01/15/16 150.0 2.40 2.65
GD 160115C00155000 C 01/15/16 155.0 1.75 2.00
GD 160115C00160000 C 01/15/16 160.0 1.30 1.50
GD 160115C00165000 C 01/15/16 165.0 0.90 1.15
GD 160115C00170000 C 01/15/16 170.0 0.65 0.90
GD 160115C00175000 C 01/15/16 175.0 0.45 0.70
GD 160115P00050000 P 01/15/16 50.0 0.20 0.40
GD 160115P00055000 P 01/15/16 55.0 0.30 0.55
GD 160115P00060000 P 01/15/16 60.0 0.40 0.70
GD 160115P00065000 P 01/15/16 65.0 0.55 0.85
GD 160115P00070000 P 01/15/16 70.0 0.75 1.05
GD 160115P00075000 P 01/15/16 75.0 1.05 1.35
GD 160115P00080000 P 01/15/16 80.0 1.40 1.70
GD 160115P00082500 P 01/15/16 82.5 1.60 1.95
GD 160115P00085000 P 01/15/16 85.0 1.85 2.20
GD 160115P00087500 P 01/15/16 87.5 2.25 2.45
GD 160115P00090000 P 01/15/16 90.0 2.60 2.75
GD 160115P00092500 P 01/15/16 92.5 3.00 3.20
GD 160115P00095000 P 01/15/16 95.0 3.40 3.60
GD 160115P00097500 P 01/15/16 97.5 3.90 4.10
GD 160115P00100000 P 01/15/16 100.0 4.40 4.70
GD 160115P00105000 P 01/15/16 105.0 5.70 6.00
GD 160115P00110000 P 01/15/16 110.0 7.20 7.80
GD 160115P00115000 P 01/15/16 115.0 9.10 9.60
GD 160115P00120000 P 01/15/16 120.0 11.30 11.70
GD 160115P00125000 P 01/15/16 125.0 13.80 14.30
GD 160115P00130000 P 01/15/16 130.0 16.80 17.20
GD 160115P00135000 P 01/15/16 135.0 20.00 20.90
GD 160115P00140000 P 01/15/16 140.0 23.70 24.50
GD 160115P00145000 P 01/15/16 145.0 27.40 28.20
GD 160115P00150000 P 01/15/16 150.0 31.50 32.50
GD 160115P00155000 P 01/15/16 155.0 35.80 36.80
GD 160115P00160000 P 01/15/16 160.0 40.40 41.30
GD 160115P00165000 P 01/15/16 165.0 43.50 47.60
GD 160115P00170000 P 01/15/16 170.0 48.90 51.50
GD 160115P00175000 P 01/15/16 175.0 53.00 57.00

OPRA data is delayed 15 minutes.