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 (2014-09-12)Premium Content

General Dynamics Corporation (GD)
As of Sep 30 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GD 141018C00090000 C 10/18/14 90.0 35.90 37.80
GD 141018C00095000 C 10/18/14 95.0 30.60 33.00
GD 141018C00100000 C 10/18/14 100.0 25.70 27.70
GD 141018C00105000 C 10/18/14 105.0 21.80 22.70
GD 141018C00110000 C 10/18/14 110.0 16.80 17.70
GD 141018C00115000 C 10/18/14 115.0 11.80 12.70
GD 141018C00120000 C 10/18/14 120.0 6.90 7.70
GD 141018C00125000 C 10/18/14 125.0 2.75 2.95
GD 141018C00130000 C 10/18/14 130.0 0.45 0.60
GD 141018C00135000 C 10/18/14 135.0 0.00 0.10
GD 141018C00140000 C 10/18/14 140.0 0.00 0.05
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 0.05
GD 141018P00095000 P 10/18/14 95.0 0.00 0.05
GD 141018P00100000 P 10/18/14 100.0 0.00 0.10
GD 141018P00105000 P 10/18/14 105.0 0.00 0.10
GD 141018P00110000 P 10/18/14 110.0 0.00 0.15
GD 141018P00115000 P 10/18/14 115.0 0.05 0.25
GD 141018P00120000 P 10/18/14 120.0 0.25 0.40
GD 141018P00125000 P 10/18/14 125.0 1.15 1.30
GD 141018P00130000 P 10/18/14 130.0 3.80 4.20
GD 141018P00135000 P 10/18/14 135.0 7.40 8.90
GD 141018P00140000 P 10/18/14 140.0 12.30 13.90
GD 141018P00145000 P 10/18/14 145.0 17.30 18.80
GD 141018P00150000 P 10/18/14 150.0 21.40 24.70
GD 141018P00155000 P 10/18/14 155.0 26.40 30.00
GD 141018P00160000 P 10/18/14 160.0 31.40 34.50
GD 141018P00165000 P 10/18/14 165.0 36.20 39.10
GD 141122C00055000 C 11/22/14 55.0 70.50 74.50
GD 141122C00060000 C 11/22/14 60.0 65.50 69.50
GD 141122C00065000 C 11/22/14 65.0 60.10 64.50
GD 141122C00070000 C 11/22/14 70.0 55.50 59.40
GD 141122C00075000 C 11/22/14 75.0 50.50 54.40
GD 141122C00080000 C 11/22/14 80.0 45.40 49.30
GD 141122C00085000 C 11/22/14 85.0 40.40 44.30
GD 141122C00090000 C 11/22/14 90.0 36.50 38.10
GD 141122C00095000 C 11/22/14 95.0 30.10 34.50
GD 141122C00097500 C 11/22/14 97.5 28.20 32.00
GD 141122C00100000 C 11/22/14 100.0 26.80 28.50
GD 141122C00105000 C 11/22/14 105.0 21.80 23.50
GD 141122C00110000 C 11/22/14 110.0 16.80 18.10
GD 141122C00115000 C 11/22/14 115.0 12.00 13.00
GD 141122C00120000 C 11/22/14 120.0 7.70 8.20
GD 141122C00125000 C 11/22/14 125.0 4.10 4.30
GD 141122C00130000 C 11/22/14 130.0 1.70 1.90
GD 141122C00135000 C 11/22/14 135.0 0.50 0.70
GD 141122C00140000 C 11/22/14 140.0 0.10 0.25
GD 141122C00145000 C 11/22/14 145.0 0.00 0.15
GD 141122C00150000 C 11/22/14 150.0 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 0.00 0.05
GD 141122P00090000 P 11/22/14 90.0 0.00 0.05
GD 141122P00095000 P 11/22/14 95.0 0.05 0.15
GD 141122P00097500 P 11/22/14 97.5 0.05 0.20
GD 141122P00100000 P 11/22/14 100.0 0.05 0.25
GD 141122P00105000 P 11/22/14 105.0 0.15 0.35
GD 141122P00110000 P 11/22/14 110.0 0.30 0.45
GD 141122P00115000 P 11/22/14 115.0 0.60 0.70
GD 141122P00120000 P 11/22/14 120.0 1.20 1.35
GD 141122P00125000 P 11/22/14 125.0 2.65 2.75
GD 141122P00130000 P 11/22/14 130.0 5.10 5.40
GD 141122P00135000 P 11/22/14 135.0 8.80 9.30
GD 141122P00140000 P 11/22/14 140.0 12.30 14.00
GD 141122P00145000 P 11/22/14 145.0 17.20 18.90
GD 141122P00150000 P 11/22/14 150.0 22.10 23.90
GD 150117C00035000 C 01/17/15 35.0 90.30 94.40
GD 150117C00037500 C 01/17/15 37.5 88.00 92.00
GD 150117C00040000 C 01/17/15 40.0 85.50 89.40
GD 150117C00042500 C 01/17/15 42.5 82.90 86.90
GD 150117C00045000 C 01/17/15 45.0 80.50 84.40
GD 150117C00047500 C 01/17/15 47.5 78.00 81.90
GD 150117C00050000 C 01/17/15 50.0 75.40 79.40
GD 150117C00055000 C 01/17/15 55.0 70.40 74.40
GD 150117C00057500 C 01/17/15 57.5 68.10 71.90
GD 150117C00060000 C 01/17/15 60.0 65.40 69.40
GD 150117C00062500 C 01/17/15 62.5 62.90 66.50
GD 150117C00065000 C 01/17/15 65.0 60.40 64.40
GD 150117C00067500 C 01/17/15 67.5 57.90 61.90
GD 150117C00070000 C 01/17/15 70.0 55.40 58.50
GD 150117C00072500 C 01/17/15 72.5 53.00 56.00
GD 150117C00075000 C 01/17/15 75.0 50.40 53.50
GD 150117C00077500 C 01/17/15 77.5 48.30 51.00
GD 150117C00080000 C 01/17/15 80.0 45.80 48.50
GD 150117C00082500 C 01/17/15 82.5 43.30 46.00
GD 150117C00085000 C 01/17/15 85.0 40.70 43.50
GD 150117C00087500 C 01/17/15 87.5 39.10 40.80
GD 150117C00090000 C 01/17/15 90.0 36.70 38.10
GD 150117C00092500 C 01/17/15 92.5 34.20 35.60
GD 150117C00095000 C 01/17/15 95.0 31.80 33.10
GD 150117C00097500 C 01/17/15 97.5 29.30 30.50
GD 150117C00100000 C 01/17/15 100.0 26.80 28.50
GD 150117C00105000 C 01/17/15 105.0 21.80 23.80
GD 150117C00110000 C 01/17/15 110.0 17.10 18.20
GD 150117C00115000 C 01/17/15 115.0 12.70 13.40
GD 150117C00120000 C 01/17/15 120.0 8.70 9.00
GD 150117C00125000 C 01/17/15 125.0 5.40 5.60
GD 150117C00130000 C 01/17/15 130.0 2.95 3.20
GD 150117C00135000 C 01/17/15 135.0 1.40 1.55
GD 150117C00140000 C 01/17/15 140.0 0.60 0.75
GD 150117C00145000 C 01/17/15 145.0 0.20 0.35
GD 150117C00150000 C 01/17/15 150.0 0.05 0.20
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 0.10
GD 150117P00070000 P 01/17/15 70.0 0.00 0.10
GD 150117P00072500 P 01/17/15 72.5 0.00 0.10
GD 150117P00075000 P 01/17/15 75.0 0.00 0.10
GD 150117P00077500 P 01/17/15 77.5 0.05 0.10
GD 150117P00080000 P 01/17/15 80.0 0.05 0.15
GD 150117P00082500 P 01/17/15 82.5 0.05 0.20
GD 150117P00085000 P 01/17/15 85.0 0.10 0.25
GD 150117P00087500 P 01/17/15 87.5 0.15 0.30
GD 150117P00090000 P 01/17/15 90.0 0.15 0.30
GD 150117P00092500 P 01/17/15 92.5 0.20 0.35
GD 150117P00095000 P 01/17/15 95.0 0.25 0.40
GD 150117P00097500 P 01/17/15 97.5 0.30 0.45
GD 150117P00100000 P 01/17/15 100.0 0.35 0.45
GD 150117P00105000 P 01/17/15 105.0 0.55 0.70
GD 150117P00110000 P 01/17/15 110.0 0.90 1.05
GD 150117P00115000 P 01/17/15 115.0 1.45 1.65
GD 150117P00120000 P 01/17/15 120.0 2.55 2.65
GD 150117P00125000 P 01/17/15 125.0 4.20 4.40
GD 150117P00130000 P 01/17/15 130.0 6.70 7.00
GD 150117P00135000 P 01/17/15 135.0 10.20 10.60
GD 150117P00140000 P 01/17/15 140.0 14.20 14.90
GD 150117P00145000 P 01/17/15 145.0 17.90 19.70
GD 150117P00150000 P 01/17/15 150.0 22.70 24.50
GD 150220C00060000 C 02/20/15 60.0 65.50 69.20
GD 150220C00065000 C 02/20/15 65.0 60.10 64.40
GD 150220C00070000 C 02/20/15 70.0 55.50 59.20
GD 150220C00075000 C 02/20/15 75.0 50.80 54.40
GD 150220C00080000 C 02/20/15 80.0 45.50 49.50
GD 150220C00085000 C 02/20/15 85.0 41.60 44.20
GD 150220C00090000 C 02/20/15 90.0 36.80 39.10
GD 150220C00095000 C 02/20/15 95.0 31.70 33.50
GD 150220C00100000 C 02/20/15 100.0 26.80 28.60
GD 150220C00105000 C 02/20/15 105.0 22.00 23.70
GD 150220C00110000 C 02/20/15 110.0 17.40 18.90
GD 150220C00115000 C 02/20/15 115.0 13.10 13.70
GD 150220C00120000 C 02/20/15 120.0 9.40 9.60
GD 150220C00125000 C 02/20/15 125.0 6.10 6.40
GD 150220C00130000 C 02/20/15 130.0 3.70 3.90
GD 150220C00135000 C 02/20/15 135.0 2.00 2.20
GD 150220C00140000 C 02/20/15 140.0 1.00 1.15
GD 150220C00145000 C 02/20/15 145.0 0.45 0.60
GD 150220C00150000 C 02/20/15 150.0 0.15 0.35
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 0.05
GD 150220P00065000 P 02/20/15 65.0 0.00 0.10
GD 150220P00070000 P 02/20/15 70.0 0.00 0.15
GD 150220P00075000 P 02/20/15 75.0 0.05 0.15
GD 150220P00080000 P 02/20/15 80.0 0.10 0.25
GD 150220P00085000 P 02/20/15 85.0 0.15 0.35
GD 150220P00090000 P 02/20/15 90.0 0.25 0.40
GD 150220P00095000 P 02/20/15 95.0 0.40 0.55
GD 150220P00100000 P 02/20/15 100.0 0.55 0.70
GD 150220P00105000 P 02/20/15 105.0 0.85 1.00
GD 150220P00110000 P 02/20/15 110.0 1.30 1.50
GD 150220P00115000 P 02/20/15 115.0 2.10 2.25
GD 150220P00120000 P 02/20/15 120.0 3.20 3.50
GD 150220P00125000 P 02/20/15 125.0 5.00 5.30
GD 150220P00130000 P 02/20/15 130.0 7.60 7.90
GD 150220P00135000 P 02/20/15 135.0 10.90 11.30
GD 150220P00140000 P 02/20/15 140.0 14.70 15.30
GD 150220P00145000 P 02/20/15 145.0 19.10 19.80
GD 150220P00150000 P 02/20/15 150.0 22.90 24.80
GD 150220P00155000 P 02/20/15 155.0 27.70 29.50
GD 150220P00160000 P 02/20/15 160.0 32.20 34.50
GD 150220P00165000 P 02/20/15 165.0 37.20 39.40
GD 150515C00065000 C 05/15/15 65.0 60.40 64.50
GD 150515C00070000 C 05/15/15 70.0 56.00 59.00
GD 150515C00075000 C 05/15/15 75.0 50.40 54.00
GD 150515C00080000 C 05/15/15 80.0 45.90 49.00
GD 150515C00085000 C 05/15/15 85.0 40.90 44.40
GD 150515C00090000 C 05/15/15 90.0 36.80 38.90
GD 150515C00095000 C 05/15/15 95.0 31.80 33.90
GD 150515C00100000 C 05/15/15 100.0 27.10 28.80
GD 150515C00105000 C 05/15/15 105.0 22.50 24.20
GD 150515C00110000 C 05/15/15 110.0 18.20 18.90
GD 150515C00115000 C 05/15/15 115.0 14.20 14.90
GD 150515C00120000 C 05/15/15 120.0 10.60 11.00
GD 150515C00125000 C 05/15/15 125.0 7.70 8.00
GD 150515C00130000 C 05/15/15 130.0 5.20 5.50
GD 150515C00135000 C 05/15/15 135.0 3.30 3.70
GD 150515C00140000 C 05/15/15 140.0 2.10 2.30
GD 150515C00145000 C 05/15/15 145.0 1.20 1.45
GD 150515C00150000 C 05/15/15 150.0 0.70 0.90
GD 150515C00155000 C 05/15/15 155.0 0.40 0.60
GD 150515C00160000 C 05/15/15 160.0 0.20 0.40
GD 150515C00165000 C 05/15/15 165.0 0.05 0.30
GD 150515C00170000 C 05/15/15 170.0 0.05 0.20
GD 150515C00175000 C 05/15/15 175.0 0.00 0.15
GD 150515P00065000 P 05/15/15 65.0 0.10 0.20
GD 150515P00070000 P 05/15/15 70.0 0.15 0.30
GD 150515P00075000 P 05/15/15 75.0 0.20 0.40
GD 150515P00080000 P 05/15/15 80.0 0.30 0.50
GD 150515P00085000 P 05/15/15 85.0 0.45 0.60
GD 150515P00090000 P 05/15/15 90.0 0.60 0.80
GD 150515P00095000 P 05/15/15 95.0 0.85 1.05
GD 150515P00100000 P 05/15/15 100.0 1.25 1.40
GD 150515P00105000 P 05/15/15 105.0 1.75 1.95
GD 150515P00110000 P 05/15/15 110.0 2.50 2.70
GD 150515P00115000 P 05/15/15 115.0 3.60 3.80
GD 150515P00120000 P 05/15/15 120.0 5.10 5.40
GD 150515P00125000 P 05/15/15 125.0 7.10 7.40
GD 150515P00130000 P 05/15/15 130.0 9.70 10.00
GD 150515P00135000 P 05/15/15 135.0 12.80 13.20
GD 150515P00140000 P 05/15/15 140.0 16.60 17.00
GD 150515P00145000 P 05/15/15 145.0 20.30 21.20
GD 150515P00150000 P 05/15/15 150.0 24.80 25.70
GD 150515P00155000 P 05/15/15 155.0 28.60 30.40
GD 150515P00160000 P 05/15/15 160.0 33.40 35.30
GD 150515P00165000 P 05/15/15 165.0 38.00 40.40
GD 150515P00170000 P 05/15/15 170.0 42.90 45.50
GD 150515P00175000 P 05/15/15 175.0 47.80 50.50
GD 160115C00050000 C 01/15/16 50.0 75.90 79.50
GD 160115C00055000 C 01/15/16 55.0 70.90 74.50
GD 160115C00060000 C 01/15/16 60.0 65.00 69.50
GD 160115C00065000 C 01/15/16 65.0 60.40 64.40
GD 160115C00070000 C 01/15/16 70.0 55.00 59.50
GD 160115C00075000 C 01/15/16 75.0 50.90 54.50
GD 160115C00080000 C 01/15/16 80.0 46.20 49.60
GD 160115C00082500 C 01/15/16 82.5 43.70 47.10
GD 160115C00085000 C 01/15/16 85.0 41.00 44.40
GD 160115C00087500 C 01/15/16 87.5 39.30 41.40
GD 160115C00090000 C 01/15/16 90.0 36.10 39.60
GD 160115C00092500 C 01/15/16 92.5 34.70 36.90
GD 160115C00095000 C 01/15/16 95.0 32.60 34.70
GD 160115C00097500 C 01/15/16 97.5 30.50 32.50
GD 160115C00100000 C 01/15/16 100.0 28.30 29.20
GD 160115C00105000 C 01/15/16 105.0 24.30 25.20
GD 160115C00110000 C 01/15/16 110.0 20.40 21.50
GD 160115C00115000 C 01/15/16 115.0 17.10 18.00
GD 160115C00120000 C 01/15/16 120.0 14.10 14.60
GD 160115C00125000 C 01/15/16 125.0 11.40 11.70
GD 160115C00130000 C 01/15/16 130.0 9.00 9.30
GD 160115C00135000 C 01/15/16 135.0 7.00 7.30
GD 160115C00140000 C 01/15/16 140.0 5.40 5.80
GD 160115C00145000 C 01/15/16 145.0 4.10 4.40
GD 160115C00150000 C 01/15/16 150.0 3.10 3.30
GD 160115C00155000 C 01/15/16 155.0 2.30 2.55
GD 160115C00160000 C 01/15/16 160.0 1.60 1.95
GD 160115C00165000 C 01/15/16 165.0 1.30 1.50
GD 160115C00170000 C 01/15/16 170.0 0.95 1.15
GD 160115C00175000 C 01/15/16 175.0 0.60 0.90
GD 160115C00180000 C 01/15/16 180.0 0.50 0.75
GD 160115C00185000 C 01/15/16 185.0 0.35 0.60
GD 160115P00050000 P 01/15/16 50.0 0.15 0.35
GD 160115P00055000 P 01/15/16 55.0 0.25 0.50
GD 160115P00060000 P 01/15/16 60.0 0.35 0.65
GD 160115P00065000 P 01/15/16 65.0 0.50 0.80
GD 160115P00070000 P 01/15/16 70.0 0.70 0.95
GD 160115P00075000 P 01/15/16 75.0 0.95 1.20
GD 160115P00080000 P 01/15/16 80.0 1.25 1.50
GD 160115P00082500 P 01/15/16 82.5 1.45 1.70
GD 160115P00085000 P 01/15/16 85.0 1.65 1.85
GD 160115P00087500 P 01/15/16 87.5 1.90 2.10
GD 160115P00090000 P 01/15/16 90.0 2.15 2.40
GD 160115P00092500 P 01/15/16 92.5 2.50 2.70
GD 160115P00095000 P 01/15/16 95.0 2.80 3.00
GD 160115P00097500 P 01/15/16 97.5 3.20 3.40
GD 160115P00100000 P 01/15/16 100.0 3.60 3.90
GD 160115P00105000 P 01/15/16 105.0 4.70 5.00
GD 160115P00110000 P 01/15/16 110.0 6.00 6.30
GD 160115P00115000 P 01/15/16 115.0 7.60 8.00
GD 160115P00120000 P 01/15/16 120.0 9.50 9.90
GD 160115P00125000 P 01/15/16 125.0 11.90 12.20
GD 160115P00130000 P 01/15/16 130.0 14.50 14.90
GD 160115P00135000 P 01/15/16 135.0 17.50 17.90
GD 160115P00140000 P 01/15/16 140.0 20.90 21.30
GD 160115P00145000 P 01/15/16 145.0 24.60 25.00
GD 160115P00150000 P 01/15/16 150.0 27.90 29.00
GD 160115P00155000 P 01/15/16 155.0 32.00 33.20
GD 160115P00160000 P 01/15/16 160.0 36.30 37.70
GD 160115P00165000 P 01/15/16 165.0 40.90 42.30
GD 160115P00170000 P 01/15/16 170.0 44.10 47.50
GD 160115P00175000 P 01/15/16 175.0 48.90 52.40
GD 160115P00180000 P 01/15/16 180.0 53.70 57.20
GD 160115P00185000 P 01/15/16 185.0 58.50 61.70

OPRA data is delayed 15 minutes.