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 (2015-03-13)Premium Content

General Dynamics Corporation (GD)
As of May 29 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GD 150619C00070000 C 06/19/15 70.0 68.00 72.20
GD 150619C00075000 C 06/19/15 75.0 63.10 67.20
GD 150619C00080000 C 06/19/15 80.0 58.00 62.20
GD 150619C00085000 C 06/19/15 85.0 53.10 57.20
GD 150619C00090000 C 06/19/15 90.0 48.00 52.20
GD 150619C00095000 C 06/19/15 95.0 43.00 46.40
GD 150619C00100000 C 06/19/15 100.0 38.50 41.10
GD 150619C00105000 C 06/19/15 105.0 33.40 36.40
GD 150619C00110000 C 06/19/15 110.0 28.60 31.30
GD 150619C00115000 C 06/19/15 115.0 23.70 26.30
GD 150619C00120000 C 06/19/15 120.0 18.60 20.80
GD 150619C00125000 C 06/19/15 125.0 13.80 16.20
GD 150619C00130000 C 06/19/15 130.0 8.90 11.00
GD 150619C00135000 C 06/19/15 135.0 5.60 6.10
GD 150619C00140000 C 06/19/15 140.0 2.05 2.25
GD 150619C00145000 C 06/19/15 145.0 0.35 0.45
GD 150619C00150000 C 06/19/15 150.0 0.00 0.10
GD 150619C00155000 C 06/19/15 155.0 0.00 0.05
GD 150619C00160000 C 06/19/15 160.0 0.00 0.05
GD 150619C00165000 C 06/19/15 165.0 0.00 0.05
GD 150619C00170000 C 06/19/15 170.0 0.00 0.05
GD 150619C00175000 C 06/19/15 175.0 0.00 0.05
GD 150619C00180000 C 06/19/15 180.0 0.00 0.05
GD 150619C00185000 C 06/19/15 185.0 0.00 0.05
GD 150619C00190000 C 06/19/15 190.0 0.00 0.05
GD 150619C00195000 C 06/19/15 195.0 0.00 0.05
GD 150619P00070000 P 06/19/15 70.0 0.00 0.05
GD 150619P00075000 P 06/19/15 75.0 0.00 0.05
GD 150619P00080000 P 06/19/15 80.0 0.00 0.05
GD 150619P00085000 P 06/19/15 85.0 0.00 0.05
GD 150619P00090000 P 06/19/15 90.0 0.00 0.05
GD 150619P00095000 P 06/19/15 95.0 0.00 0.05
GD 150619P00100000 P 06/19/15 100.0 0.00 0.05
GD 150619P00105000 P 06/19/15 105.0 0.00 0.05
GD 150619P00110000 P 06/19/15 110.0 0.00 0.05
GD 150619P00115000 P 06/19/15 115.0 0.00 0.05
GD 150619P00120000 P 06/19/15 120.0 0.00 0.05
GD 150619P00125000 P 06/19/15 125.0 0.00 0.15
GD 150619P00130000 P 06/19/15 130.0 0.10 0.25
GD 150619P00135000 P 06/19/15 135.0 0.45 0.60
GD 150619P00140000 P 06/19/15 140.0 1.80 1.90
GD 150619P00145000 P 06/19/15 145.0 4.80 5.20
GD 150619P00150000 P 06/19/15 150.0 9.20 11.30
GD 150619P00155000 P 06/19/15 155.0 14.10 16.50
GD 150619P00160000 P 06/19/15 160.0 18.90 21.50
GD 150619P00165000 P 06/19/15 165.0 23.70 26.80
GD 150619P00170000 P 06/19/15 170.0 28.80 31.50
GD 150619P00175000 P 06/19/15 175.0 33.80 36.50
GD 150619P00180000 P 06/19/15 180.0 38.70 41.80
GD 150619P00185000 P 06/19/15 185.0 43.70 46.80
GD 150619P00190000 P 06/19/15 190.0 48.70 52.00
GD 150619P00195000 P 06/19/15 195.0 53.70 57.00
GD 150717C00070000 C 07/17/15 70.0 68.10 72.20
GD 150717C00075000 C 07/17/15 75.0 63.70 66.30
GD 150717C00080000 C 07/17/15 80.0 58.70 61.30
GD 150717C00085000 C 07/17/15 85.0 53.70 56.10
GD 150717C00090000 C 07/17/15 90.0 48.70 51.30
GD 150717C00095000 C 07/17/15 95.0 43.70 46.20
GD 150717C00100000 C 07/17/15 100.0 38.30 41.40
GD 150717C00105000 C 07/17/15 105.0 33.70 36.30
GD 150717C00110000 C 07/17/15 110.0 28.50 31.30
GD 150717C00115000 C 07/17/15 115.0 23.60 26.30
GD 150717C00120000 C 07/17/15 120.0 18.80 21.20
GD 150717C00125000 C 07/17/15 125.0 13.90 16.40
GD 150717C00130000 C 07/17/15 130.0 10.50 11.10
GD 150717C00135000 C 07/17/15 135.0 6.30 6.70
GD 150717C00140000 C 07/17/15 140.0 2.95 3.10
GD 150717C00145000 C 07/17/15 145.0 0.95 1.10
GD 150717C00150000 C 07/17/15 150.0 0.15 0.30
GD 150717C00155000 C 07/17/15 155.0 0.00 0.10
GD 150717C00160000 C 07/17/15 160.0 0.00 0.05
GD 150717C00165000 C 07/17/15 165.0 0.00 0.05
GD 150717C00170000 C 07/17/15 170.0 0.00 0.05
GD 150717C00175000 C 07/17/15 175.0 0.00 0.05
GD 150717C00180000 C 07/17/15 180.0 0.00 0.05
GD 150717C00185000 C 07/17/15 185.0 0.00 0.05
GD 150717C00190000 C 07/17/15 190.0 0.00 0.05
GD 150717C00195000 C 07/17/15 195.0 0.00 0.05
GD 150717C00200000 C 07/17/15 200.0 0.00 0.05
GD 150717C00210000 C 07/17/15 210.0 0.00 0.05
GD 150717P00070000 P 07/17/15 70.0 0.00 0.05
GD 150717P00075000 P 07/17/15 75.0 0.00 0.05
GD 150717P00080000 P 07/17/15 80.0 0.00 0.05
GD 150717P00085000 P 07/17/15 85.0 0.00 0.05
GD 150717P00090000 P 07/17/15 90.0 0.00 0.05
GD 150717P00095000 P 07/17/15 95.0 0.00 0.05
GD 150717P00100000 P 07/17/15 100.0 0.00 0.05
GD 150717P00105000 P 07/17/15 105.0 0.00 0.05
GD 150717P00110000 P 07/17/15 110.0 0.00 0.10
GD 150717P00115000 P 07/17/15 115.0 0.05 0.20
GD 150717P00120000 P 07/17/15 120.0 0.10 0.25
GD 150717P00125000 P 07/17/15 125.0 0.25 0.40
GD 150717P00130000 P 07/17/15 130.0 0.60 0.75
GD 150717P00135000 P 07/17/15 135.0 1.45 1.55
GD 150717P00140000 P 07/17/15 140.0 3.10 3.30
GD 150717P00145000 P 07/17/15 145.0 6.20 6.50
GD 150717P00150000 P 07/17/15 150.0 10.00 12.10
GD 150717P00155000 P 07/17/15 155.0 14.60 17.10
GD 150717P00160000 P 07/17/15 160.0 19.50 21.90
GD 150717P00165000 P 07/17/15 165.0 24.30 27.00
GD 150717P00170000 P 07/17/15 170.0 29.40 32.00
GD 150717P00175000 P 07/17/15 175.0 34.40 37.00
GD 150717P00180000 P 07/17/15 180.0 39.40 42.00
GD 150717P00185000 P 07/17/15 185.0 44.40 47.00
GD 150717P00190000 P 07/17/15 190.0 49.30 52.60
GD 150717P00195000 P 07/17/15 195.0 54.30 57.00
GD 150717P00200000 P 07/17/15 200.0 59.30 62.40
GD 150717P00210000 P 07/17/15 210.0 69.20 72.60
GD 150821C00070000 C 08/21/15 70.0 68.70 71.00
GD 150821C00075000 C 08/21/15 75.0 63.40 66.30
GD 150821C00080000 C 08/21/15 80.0 58.60 61.30
GD 150821C00085000 C 08/21/15 85.0 53.70 56.30
GD 150821C00090000 C 08/21/15 90.0 48.40 51.30
GD 150821C00095000 C 08/21/15 95.0 43.40 45.90
GD 150821C00100000 C 08/21/15 100.0 38.50 41.30
GD 150821C00105000 C 08/21/15 105.0 33.40 36.30
GD 150821C00110000 C 08/21/15 110.0 28.80 31.20
GD 150821C00115000 C 08/21/15 115.0 23.90 26.40
GD 150821C00120000 C 08/21/15 120.0 19.00 21.30
GD 150821C00125000 C 08/21/15 125.0 15.50 16.20
GD 150821C00130000 C 08/21/15 130.0 11.00 11.70
GD 150821C00135000 C 08/21/15 135.0 7.30 7.70
GD 150821C00140000 C 08/21/15 140.0 4.20 4.50
GD 150821C00145000 C 08/21/15 145.0 2.10 2.25
GD 150821C00150000 C 08/21/15 150.0 0.85 1.00
GD 150821C00155000 C 08/21/15 155.0 0.25 0.40
GD 150821C00160000 C 08/21/15 160.0 0.05 0.20
GD 150821C00165000 C 08/21/15 165.0 0.00 0.10
GD 150821C00170000 C 08/21/15 170.0 0.00 0.05
GD 150821C00175000 C 08/21/15 175.0 0.00 0.05
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 0.00 0.05
GD 150821P00075000 P 08/21/15 75.0 0.00 0.05
GD 150821P00080000 P 08/21/15 80.0 0.00 0.05
GD 150821P00085000 P 08/21/15 85.0 0.00 0.05
GD 150821P00090000 P 08/21/15 90.0 0.00 0.10
GD 150821P00095000 P 08/21/15 95.0 0.05 0.10
GD 150821P00100000 P 08/21/15 100.0 0.05 0.20
GD 150821P00105000 P 08/21/15 105.0 0.10 0.20
GD 150821P00110000 P 08/21/15 110.0 0.15 0.30
GD 150821P00115000 P 08/21/15 115.0 0.25 0.40
GD 150821P00120000 P 08/21/15 120.0 0.45 0.60
GD 150821P00125000 P 08/21/15 125.0 0.80 0.95
GD 150821P00130000 P 08/21/15 130.0 1.45 1.60
GD 150821P00135000 P 08/21/15 135.0 2.65 2.75
GD 150821P00140000 P 08/21/15 140.0 4.50 4.70
GD 150821P00145000 P 08/21/15 145.0 7.30 7.60
GD 150821P00150000 P 08/21/15 150.0 10.90 11.60
GD 150821P00155000 P 08/21/15 155.0 14.80 17.20
GD 150821P00160000 P 08/21/15 160.0 19.60 22.00
GD 150821P00165000 P 08/21/15 165.0 24.40 27.00
GD 150821P00170000 P 08/21/15 170.0 29.70 32.00
GD 150821P00175000 P 08/21/15 175.0 34.30 37.30
GD 150821P00180000 P 08/21/15 180.0 39.30 42.40
GD 150821P00185000 P 08/21/15 185.0 44.30 47.40
GD 150821P00190000 P 08/21/15 190.0 49.20 52.60
GD 150821P00195000 P 08/21/15 195.0 54.50 57.10
GD 150821P00200000 P 08/21/15 200.0 59.40 62.10
GD 150821P00210000 P 08/21/15 210.0 69.40 72.20
GD 151120C00070000 C 11/20/15 70.0 68.10 72.20
GD 151120C00075000 C 11/20/15 75.0 63.40 67.20
GD 151120C00080000 C 11/20/15 80.0 58.30 62.20
GD 151120C00085000 C 11/20/15 85.0 53.30 57.20
GD 151120C00090000 C 11/20/15 90.0 48.10 51.30
GD 151120C00095000 C 11/20/15 95.0 43.50 46.40
GD 151120C00100000 C 11/20/15 100.0 38.10 41.40
GD 151120C00105000 C 11/20/15 105.0 33.80 35.90
GD 151120C00110000 C 11/20/15 110.0 28.50 31.60
GD 151120C00115000 C 11/20/15 115.0 24.40 26.50
GD 151120C00120000 C 11/20/15 120.0 20.80 21.80
GD 151120C00125000 C 11/20/15 125.0 16.40 17.30
GD 151120C00130000 C 11/20/15 130.0 12.40 13.30
GD 151120C00135000 C 11/20/15 135.0 9.30 9.70
GD 151120C00140000 C 11/20/15 140.0 6.40 6.80
GD 151120C00145000 C 11/20/15 145.0 4.10 4.40
GD 151120C00150000 C 11/20/15 150.0 2.50 2.70
GD 151120C00155000 C 11/20/15 155.0 1.40 1.55
GD 151120C00160000 C 11/20/15 160.0 0.70 0.90
GD 151120C00165000 C 11/20/15 165.0 0.30 0.50
GD 151120C00170000 C 11/20/15 170.0 0.10 0.30
GD 151120C00175000 C 11/20/15 175.0 0.05 0.20
GD 151120C00180000 C 11/20/15 180.0 0.00 0.10
GD 151120C00185000 C 11/20/15 185.0 0.00 0.10
GD 151120C00190000 C 11/20/15 190.0 0.00 0.10
GD 151120C00195000 C 11/20/15 195.0 0.00 0.05
GD 151120C00200000 C 11/20/15 200.0 0.00 0.05
GD 151120P00070000 P 11/20/15 70.0 0.00 0.15
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 0.15 0.30
GD 151120P00090000 P 11/20/15 90.0 0.20 0.40
GD 151120P00095000 P 11/20/15 95.0 0.25 0.45
GD 151120P00100000 P 11/20/15 100.0 0.40 0.50
GD 151120P00105000 P 11/20/15 105.0 0.55 0.75
GD 151120P00110000 P 11/20/15 110.0 0.80 1.00
GD 151120P00115000 P 11/20/15 115.0 1.15 1.35
GD 151120P00120000 P 11/20/15 120.0 1.60 1.80
GD 151120P00125000 P 11/20/15 125.0 2.35 2.55
GD 151120P00130000 P 11/20/15 130.0 3.40 3.70
GD 151120P00135000 P 11/20/15 135.0 5.00 5.30
GD 151120P00140000 P 11/20/15 140.0 7.10 7.40
GD 151120P00145000 P 11/20/15 145.0 9.80 10.20
GD 151120P00150000 P 11/20/15 150.0 13.10 13.50
GD 151120P00155000 P 11/20/15 155.0 16.80 17.80
GD 151120P00160000 P 11/20/15 160.0 20.70 23.30
GD 151120P00165000 P 11/20/15 165.0 25.50 27.80
GD 151120P00170000 P 11/20/15 170.0 30.00 33.40
GD 151120P00175000 P 11/20/15 175.0 34.90 38.30
GD 151120P00180000 P 11/20/15 180.0 39.90 43.20
GD 151120P00185000 P 11/20/15 185.0 45.20 48.30
GD 151120P00190000 P 11/20/15 190.0 49.80 53.10
GD 151120P00195000 P 11/20/15 195.0 54.70 58.30
GD 151120P00200000 P 11/20/15 200.0 59.80 63.10
GD 160115C00050000 C 01/15/16 50.0 88.00 91.30
GD 160115C00055000 C 01/15/16 55.0 83.00 86.30
GD 160115C00060000 C 01/15/16 60.0 78.00 81.30
GD 160115C00065000 C 01/15/16 65.0 73.00 76.30
GD 160115C00070000 C 01/15/16 70.0 68.00 71.40
GD 160115C00075000 C 01/15/16 75.0 63.00 66.20
GD 160115C00080000 C 01/15/16 80.0 58.10 61.30
GD 160115C00082500 C 01/15/16 82.5 55.60 58.80
GD 160115C00085000 C 01/15/16 85.0 53.00 56.10
GD 160115C00087500 C 01/15/16 87.5 50.50 53.60
GD 160115C00090000 C 01/15/16 90.0 48.10 51.10
GD 160115C00092500 C 01/15/16 92.5 45.60 48.90
GD 160115C00095000 C 01/15/16 95.0 43.10 46.10
GD 160115C00097500 C 01/15/16 97.5 40.60 43.90
GD 160115C00100000 C 01/15/16 100.0 38.20 41.20
GD 160115C00105000 C 01/15/16 105.0 34.00 36.30
GD 160115C00110000 C 01/15/16 110.0 29.30 31.60
GD 160115C00115000 C 01/15/16 115.0 25.80 26.60
GD 160115C00120000 C 01/15/16 120.0 21.20 22.10
GD 160115C00125000 C 01/15/16 125.0 17.00 18.00
GD 160115C00130000 C 01/15/16 130.0 13.10 14.20
GD 160115C00135000 C 01/15/16 135.0 10.30 10.70
GD 160115C00140000 C 01/15/16 140.0 7.50 7.80
GD 160115C00145000 C 01/15/16 145.0 5.20 5.50
GD 160115C00150000 C 01/15/16 150.0 3.40 3.70
GD 160115C00155000 C 01/15/16 155.0 2.10 2.30
GD 160115C00160000 C 01/15/16 160.0 1.25 1.40
GD 160115C00165000 C 01/15/16 165.0 0.70 0.85
GD 160115C00170000 C 01/15/16 170.0 0.35 0.50
GD 160115C00175000 C 01/15/16 175.0 0.15 0.35
GD 160115C00180000 C 01/15/16 180.0 0.05 0.20
GD 160115C00185000 C 01/15/16 185.0 0.00 0.20
GD 160115C00190000 C 01/15/16 190.0 0.00 0.10
GD 160115P00050000 P 01/15/16 50.0 0.00 0.05
GD 160115P00055000 P 01/15/16 55.0 0.00 0.05
GD 160115P00060000 P 01/15/16 60.0 0.00 0.10
GD 160115P00065000 P 01/15/16 65.0 0.05 0.15
GD 160115P00070000 P 01/15/16 70.0 0.05 0.20
GD 160115P00075000 P 01/15/16 75.0 0.10 0.30
GD 160115P00080000 P 01/15/16 80.0 0.20 0.40
GD 160115P00082500 P 01/15/16 82.5 0.20 0.45
GD 160115P00085000 P 01/15/16 85.0 0.25 0.45
GD 160115P00087500 P 01/15/16 87.5 0.30 0.55
GD 160115P00090000 P 01/15/16 90.0 0.35 0.60
GD 160115P00092500 P 01/15/16 92.5 0.40 0.65
GD 160115P00095000 P 01/15/16 95.0 0.45 0.75
GD 160115P00097500 P 01/15/16 97.5 0.60 0.80
GD 160115P00100000 P 01/15/16 100.0 0.70 0.90
GD 160115P00105000 P 01/15/16 105.0 0.95 1.15
GD 160115P00110000 P 01/15/16 110.0 1.25 1.50
GD 160115P00115000 P 01/15/16 115.0 1.75 1.95
GD 160115P00120000 P 01/15/16 120.0 2.40 2.60
GD 160115P00125000 P 01/15/16 125.0 3.30 3.50
GD 160115P00130000 P 01/15/16 130.0 4.50 4.80
GD 160115P00135000 P 01/15/16 135.0 6.20 6.50
GD 160115P00140000 P 01/15/16 140.0 8.40 8.70
GD 160115P00145000 P 01/15/16 145.0 11.10 11.50
GD 160115P00150000 P 01/15/16 150.0 14.40 14.70
GD 160115P00155000 P 01/15/16 155.0 18.10 18.40
GD 160115P00160000 P 01/15/16 160.0 22.00 23.20
GD 160115P00165000 P 01/15/16 165.0 25.90 28.40
GD 160115P00170000 P 01/15/16 170.0 30.50 33.20
GD 160115P00175000 P 01/15/16 175.0 34.60 38.40
GD 160115P00180000 P 01/15/16 180.0 40.20 43.00
GD 160115P00185000 P 01/15/16 185.0 45.30 48.20
GD 160115P00190000 P 01/15/16 190.0 50.10 52.90

OPRA data is delayed 15 minutes.