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 Nov 28 2014 3:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GD 141220C00060000 C 12/20/14 60.0 83.70 87.10
GD 141220C00065000 C 12/20/14 65.0 78.70 82.10
GD 141220C00070000 C 12/20/14 70.0 73.70 77.10
GD 141220C00075000 C 12/20/14 75.0 68.70 72.10
GD 141220C00080000 C 12/20/14 80.0 63.70 67.10
GD 141220C00085000 C 12/20/14 85.0 58.70 62.10
GD 141220C00090000 C 12/20/14 90.0 53.70 57.10
GD 141220C00095000 C 12/20/14 95.0 48.70 52.10
GD 141220C00100000 C 12/20/14 100.0 43.70 47.10
GD 141220C00105000 C 12/20/14 105.0 38.80 42.10
GD 141220C00110000 C 12/20/14 110.0 34.00 37.10
GD 141220C00115000 C 12/20/14 115.0 29.00 32.10
GD 141220C00120000 C 12/20/14 120.0 24.20 26.20
GD 141220C00125000 C 12/20/14 125.0 19.90 21.60
GD 141220C00130000 C 12/20/14 130.0 14.90 16.10
GD 141220C00135000 C 12/20/14 135.0 10.10 11.40
GD 141220C00140000 C 12/20/14 140.0 5.70 6.30
GD 141220C00145000 C 12/20/14 145.0 2.20 2.35
GD 141220C00150000 C 12/20/14 150.0 0.35 0.55
GD 141220C00155000 C 12/20/14 155.0 0.00 0.10
GD 141220C00160000 C 12/20/14 160.0 0.00 0.05
GD 141220C00165000 C 12/20/14 165.0 0.00 0.05
GD 141220C00170000 C 12/20/14 170.0 0.00 0.05
GD 141220C00175000 C 12/20/14 175.0 0.00 0.05
GD 141220C00180000 C 12/20/14 180.0 0.00 0.05
GD 141220P00060000 P 12/20/14 60.0 0.00 0.05
GD 141220P00065000 P 12/20/14 65.0 0.00 0.05
GD 141220P00070000 P 12/20/14 70.0 0.00 0.05
GD 141220P00075000 P 12/20/14 75.0 0.00 0.05
GD 141220P00080000 P 12/20/14 80.0 0.00 0.05
GD 141220P00085000 P 12/20/14 85.0 0.00 0.05
GD 141220P00090000 P 12/20/14 90.0 0.00 0.05
GD 141220P00095000 P 12/20/14 95.0 0.00 0.05
GD 141220P00100000 P 12/20/14 100.0 0.00 0.05
GD 141220P00105000 P 12/20/14 105.0 0.00 0.05
GD 141220P00110000 P 12/20/14 110.0 0.00 0.05
GD 141220P00115000 P 12/20/14 115.0 0.00 0.05
GD 141220P00120000 P 12/20/14 120.0 0.00 0.10
GD 141220P00125000 P 12/20/14 125.0 0.05 0.15
GD 141220P00130000 P 12/20/14 130.0 0.05 0.30
GD 141220P00135000 P 12/20/14 135.0 0.15 0.35
GD 141220P00140000 P 12/20/14 140.0 0.55 0.65
GD 141220P00145000 P 12/20/14 145.0 1.80 2.05
GD 141220P00150000 P 12/20/14 150.0 4.90 5.30
GD 141220P00155000 P 12/20/14 155.0 8.50 10.30
GD 141220P00160000 P 12/20/14 160.0 13.90 15.50
GD 141220P00165000 P 12/20/14 165.0 18.50 20.60
GD 141220P00170000 P 12/20/14 170.0 22.90 26.30
GD 141220P00175000 P 12/20/14 175.0 27.90 31.30
GD 141220P00180000 P 12/20/14 180.0 34.10 35.50
GD 150117C00035000 C 01/17/15 35.0 108.70 112.20
GD 150117C00037500 C 01/17/15 37.5 106.20 109.70
GD 150117C00040000 C 01/17/15 40.0 103.70 107.20
GD 150117C00042500 C 01/17/15 42.5 101.20 104.70
GD 150117C00045000 C 01/17/15 45.0 98.70 102.20
GD 150117C00047500 C 01/17/15 47.5 96.20 99.70
GD 150117C00050000 C 01/17/15 50.0 93.70 97.20
GD 150117C00055000 C 01/17/15 55.0 88.70 92.20
GD 150117C00057500 C 01/17/15 57.5 86.20 89.70
GD 150117C00060000 C 01/17/15 60.0 83.70 87.20
GD 150117C00062500 C 01/17/15 62.5 81.20 84.70
GD 150117C00065000 C 01/17/15 65.0 78.70 82.20
GD 150117C00067500 C 01/17/15 67.5 76.20 79.70
GD 150117C00070000 C 01/17/15 70.0 73.70 77.20
GD 150117C00072500 C 01/17/15 72.5 71.20 74.70
GD 150117C00075000 C 01/17/15 75.0 68.70 72.20
GD 150117C00077500 C 01/17/15 77.5 66.20 69.70
GD 150117C00080000 C 01/17/15 80.0 63.70 67.20
GD 150117C00082500 C 01/17/15 82.5 61.20 64.70
GD 150117C00085000 C 01/17/15 85.0 58.70 62.20
GD 150117C00087500 C 01/17/15 87.5 56.20 59.70
GD 150117C00090000 C 01/17/15 90.0 53.70 57.20
GD 150117C00092500 C 01/17/15 92.5 51.20 54.70
GD 150117C00095000 C 01/17/15 95.0 48.80 52.20
GD 150117C00097500 C 01/17/15 97.5 46.30 49.70
GD 150117C00100000 C 01/17/15 100.0 44.20 46.90
GD 150117C00105000 C 01/17/15 105.0 39.10 41.90
GD 150117C00110000 C 01/17/15 110.0 33.80 36.40
GD 150117C00115000 C 01/17/15 115.0 29.90 31.00
GD 150117C00120000 C 01/17/15 120.0 23.80 26.60
GD 150117C00125000 C 01/17/15 125.0 20.20 21.30
GD 150117C00130000 C 01/17/15 130.0 14.10 16.80
GD 150117C00135000 C 01/17/15 135.0 10.60 11.90
GD 150117C00140000 C 01/17/15 140.0 6.70 7.10
GD 150117C00145000 C 01/17/15 145.0 3.30 3.60
GD 150117C00150000 C 01/17/15 150.0 1.20 1.35
GD 150117C00155000 C 01/17/15 155.0 0.25 0.45
GD 150117C00160000 C 01/17/15 160.0 0.00 0.15
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 0.05
GD 150117P00100000 P 01/17/15 100.0 0.00 0.05
GD 150117P00105000 P 01/17/15 105.0 0.00 0.10
GD 150117P00110000 P 01/17/15 110.0 0.05 0.15
GD 150117P00115000 P 01/17/15 115.0 0.05 0.25
GD 150117P00120000 P 01/17/15 120.0 0.15 0.35
GD 150117P00125000 P 01/17/15 125.0 0.25 0.40
GD 150117P00130000 P 01/17/15 130.0 0.40 0.60
GD 150117P00135000 P 01/17/15 135.0 0.80 0.95
GD 150117P00140000 P 01/17/15 140.0 1.65 1.80
GD 150117P00145000 P 01/17/15 145.0 3.30 3.60
GD 150117P00150000 P 01/17/15 150.0 6.20 6.60
GD 150117P00155000 P 01/17/15 155.0 10.30 10.80
GD 150117P00160000 P 01/17/15 160.0 13.70 16.90
GD 150117P00165000 P 01/17/15 165.0 18.60 21.80
GD 150117P00170000 P 01/17/15 170.0 23.40 26.90
GD 150117P00175000 P 01/17/15 175.0 28.40 31.80
GD 150117P00180000 P 01/17/15 180.0 33.40 36.80
GD 150117P00185000 P 01/17/15 185.0 38.40 41.80
GD 150117P00190000 P 01/17/15 190.0 43.40 46.80
GD 150117P00195000 P 01/17/15 195.0 48.40 51.80
GD 150117P00200000 P 01/17/15 200.0 53.40 56.80
GD 150117P00210000 P 01/17/15 210.0 63.40 66.80
GD 150220C00060000 C 02/20/15 60.0 83.70 87.20
GD 150220C00065000 C 02/20/15 65.0 78.70 82.20
GD 150220C00070000 C 02/20/15 70.0 73.70 77.20
GD 150220C00075000 C 02/20/15 75.0 68.70 72.20
GD 150220C00080000 C 02/20/15 80.0 63.70 67.20
GD 150220C00085000 C 02/20/15 85.0 58.70 62.20
GD 150220C00090000 C 02/20/15 90.0 53.70 57.20
GD 150220C00095000 C 02/20/15 95.0 49.10 52.10
GD 150220C00100000 C 02/20/15 100.0 44.10 47.20
GD 150220C00105000 C 02/20/15 105.0 38.80 42.20
GD 150220C00110000 C 02/20/15 110.0 35.00 36.40
GD 150220C00115000 C 02/20/15 115.0 30.00 31.60
GD 150220C00120000 C 02/20/15 120.0 25.10 26.50
GD 150220C00125000 C 02/20/15 125.0 19.20 21.90
GD 150220C00130000 C 02/20/15 130.0 14.60 17.20
GD 150220C00135000 C 02/20/15 135.0 11.60 12.20
GD 150220C00140000 C 02/20/15 140.0 7.80 8.00
GD 150220C00145000 C 02/20/15 145.0 4.60 4.80
GD 150220C00150000 C 02/20/15 150.0 2.35 2.55
GD 150220C00155000 C 02/20/15 155.0 1.00 1.20
GD 150220C00160000 C 02/20/15 160.0 0.35 0.50
GD 150220C00165000 C 02/20/15 165.0 0.05 0.25
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 0.05
GD 150220P00080000 P 02/20/15 80.0 0.00 0.05
GD 150220P00085000 P 02/20/15 85.0 0.00 0.05
GD 150220P00090000 P 02/20/15 90.0 0.00 0.05
GD 150220P00095000 P 02/20/15 95.0 0.05 0.10
GD 150220P00100000 P 02/20/15 100.0 0.05 0.15
GD 150220P00105000 P 02/20/15 105.0 0.10 0.30
GD 150220P00110000 P 02/20/15 110.0 0.15 0.40
GD 150220P00115000 P 02/20/15 115.0 0.25 0.50
GD 150220P00120000 P 02/20/15 120.0 0.40 0.60
GD 150220P00125000 P 02/20/15 125.0 0.65 0.80
GD 150220P00130000 P 02/20/15 130.0 1.05 1.15
GD 150220P00135000 P 02/20/15 135.0 1.70 1.85
GD 150220P00140000 P 02/20/15 140.0 2.85 3.00
GD 150220P00145000 P 02/20/15 145.0 4.70 4.90
GD 150220P00150000 P 02/20/15 150.0 7.40 7.70
GD 150220P00155000 P 02/20/15 155.0 10.90 11.40
GD 150220P00160000 P 02/20/15 160.0 15.30 15.80
GD 150220P00165000 P 02/20/15 165.0 19.70 21.10
GD 150515C00065000 C 05/15/15 65.0 78.50 82.80
GD 150515C00070000 C 05/15/15 70.0 73.40 77.80
GD 150515C00075000 C 05/15/15 75.0 68.60 72.80
GD 150515C00080000 C 05/15/15 80.0 63.50 67.80
GD 150515C00085000 C 05/15/15 85.0 58.60 62.60
GD 150515C00090000 C 05/15/15 90.0 53.60 57.50
GD 150515C00095000 C 05/15/15 95.0 48.70 52.30
GD 150515C00100000 C 05/15/15 100.0 44.10 46.50
GD 150515C00105000 C 05/15/15 105.0 38.80 42.40
GD 150515C00110000 C 05/15/15 110.0 34.10 37.00
GD 150515C00115000 C 05/15/15 115.0 29.10 32.10
GD 150515C00120000 C 05/15/15 120.0 24.40 27.40
GD 150515C00125000 C 05/15/15 125.0 20.90 22.40
GD 150515C00130000 C 05/15/15 130.0 16.90 17.80
GD 150515C00135000 C 05/15/15 135.0 13.00 13.30
GD 150515C00140000 C 05/15/15 140.0 9.50 9.80
GD 150515C00145000 C 05/15/15 145.0 6.50 6.80
GD 150515C00150000 C 05/15/15 150.0 4.20 4.50
GD 150515C00155000 C 05/15/15 155.0 2.55 2.85
GD 150515C00160000 C 05/15/15 160.0 1.40 1.70
GD 150515C00165000 C 05/15/15 165.0 0.75 1.00
GD 150515C00170000 C 05/15/15 170.0 0.30 0.55
GD 150515C00175000 C 05/15/15 175.0 0.10 0.35
GD 150515P00065000 P 05/15/15 65.0 0.00 0.05
GD 150515P00070000 P 05/15/15 70.0 0.00 0.10
GD 150515P00075000 P 05/15/15 75.0 0.00 0.10
GD 150515P00080000 P 05/15/15 80.0 0.05 0.15
GD 150515P00085000 P 05/15/15 85.0 0.10 0.25
GD 150515P00090000 P 05/15/15 90.0 0.15 0.35
GD 150515P00095000 P 05/15/15 95.0 0.25 0.50
GD 150515P00100000 P 05/15/15 100.0 0.35 0.50
GD 150515P00105000 P 05/15/15 105.0 0.45 0.65
GD 150515P00110000 P 05/15/15 110.0 0.60 0.90
GD 150515P00115000 P 05/15/15 115.0 0.85 1.05
GD 150515P00120000 P 05/15/15 120.0 1.20 1.40
GD 150515P00125000 P 05/15/15 125.0 1.75 1.90
GD 150515P00130000 P 05/15/15 130.0 2.50 2.70
GD 150515P00135000 P 05/15/15 135.0 3.60 3.80
GD 150515P00140000 P 05/15/15 140.0 5.10 5.40
GD 150515P00145000 P 05/15/15 145.0 7.20 7.50
GD 150515P00150000 P 05/15/15 150.0 9.90 10.20
GD 150515P00155000 P 05/15/15 155.0 13.20 13.60
GD 150515P00160000 P 05/15/15 160.0 17.10 17.50
GD 150515P00165000 P 05/15/15 165.0 21.10 21.80
GD 150515P00170000 P 05/15/15 170.0 25.50 27.20
GD 150515P00175000 P 05/15/15 175.0 29.10 32.60
GD 160115C00050000 C 01/15/16 50.0 93.30 97.80
GD 160115C00055000 C 01/15/16 55.0 88.30 92.80
GD 160115C00060000 C 01/15/16 60.0 83.30 87.80
GD 160115C00065000 C 01/15/16 65.0 78.00 82.70
GD 160115C00070000 C 01/15/16 70.0 73.30 77.70
GD 160115C00075000 C 01/15/16 75.0 68.00 72.80
GD 160115C00080000 C 01/15/16 80.0 63.60 67.50
GD 160115C00082500 C 01/15/16 82.5 60.50 65.00
GD 160115C00085000 C 01/15/16 85.0 58.10 62.80
GD 160115C00087500 C 01/15/16 87.5 55.60 60.30
GD 160115C00090000 C 01/15/16 90.0 53.20 57.80
GD 160115C00092500 C 01/15/16 92.5 51.30 54.80
GD 160115C00095000 C 01/15/16 95.0 48.90 52.40
GD 160115C00097500 C 01/15/16 97.5 46.50 50.00
GD 160115C00100000 C 01/15/16 100.0 45.30 47.70
GD 160115C00105000 C 01/15/16 105.0 39.80 42.10
GD 160115C00110000 C 01/15/16 110.0 35.20 37.80
GD 160115C00115000 C 01/15/16 115.0 30.80 33.10
GD 160115C00120000 C 01/15/16 120.0 27.70 28.80
GD 160115C00125000 C 01/15/16 125.0 23.80 24.80
GD 160115C00130000 C 01/15/16 130.0 20.10 21.00
GD 160115C00135000 C 01/15/16 135.0 16.70 17.10
GD 160115C00140000 C 01/15/16 140.0 13.60 14.10
GD 160115C00145000 C 01/15/16 145.0 10.90 11.40
GD 160115C00150000 C 01/15/16 150.0 8.60 9.00
GD 160115C00155000 C 01/15/16 155.0 6.60 7.10
GD 160115C00160000 C 01/15/16 160.0 5.00 5.50
GD 160115C00165000 C 01/15/16 165.0 3.70 4.10
GD 160115C00170000 C 01/15/16 170.0 2.75 3.10
GD 160115C00175000 C 01/15/16 175.0 1.95 2.25
GD 160115C00180000 C 01/15/16 180.0 1.35 1.75
GD 160115C00185000 C 01/15/16 185.0 0.95 1.35
GD 160115C00190000 C 01/15/16 190.0 0.65 1.00
GD 160115P00050000 P 01/15/16 50.0 0.05 0.15
GD 160115P00055000 P 01/15/16 55.0 0.15 0.25
GD 160115P00060000 P 01/15/16 60.0 0.20 0.35
GD 160115P00065000 P 01/15/16 65.0 0.30 0.50
GD 160115P00070000 P 01/15/16 70.0 0.35 0.65
GD 160115P00075000 P 01/15/16 75.0 0.50 0.80
GD 160115P00080000 P 01/15/16 80.0 0.65 1.00
GD 160115P00082500 P 01/15/16 82.5 0.75 1.10
GD 160115P00085000 P 01/15/16 85.0 0.85 1.15
GD 160115P00087500 P 01/15/16 87.5 0.95 1.30
GD 160115P00090000 P 01/15/16 90.0 1.05 1.40
GD 160115P00092500 P 01/15/16 92.5 1.20 1.55
GD 160115P00095000 P 01/15/16 95.0 1.35 1.75
GD 160115P00097500 P 01/15/16 97.5 1.55 1.85
GD 160115P00100000 P 01/15/16 100.0 1.70 2.10
GD 160115P00105000 P 01/15/16 105.0 2.25 2.55
GD 160115P00110000 P 01/15/16 110.0 2.85 3.30
GD 160115P00115000 P 01/15/16 115.0 3.40 4.00
GD 160115P00120000 P 01/15/16 120.0 4.30 4.80
GD 160115P00125000 P 01/15/16 125.0 5.60 5.80
GD 160115P00130000 P 01/15/16 130.0 6.90 7.20
GD 160115P00135000 P 01/15/16 135.0 8.50 8.90
GD 160115P00140000 P 01/15/16 140.0 10.40 10.90
GD 160115P00145000 P 01/15/16 145.0 12.80 13.20
GD 160115P00150000 P 01/15/16 150.0 15.50 16.00
GD 160115P00155000 P 01/15/16 155.0 18.50 18.90
GD 160115P00160000 P 01/15/16 160.0 21.90 22.40
GD 160115P00165000 P 01/15/16 165.0 25.50 26.10
GD 160115P00170000 P 01/15/16 170.0 29.00 30.50
GD 160115P00175000 P 01/15/16 175.0 33.20 34.60
GD 160115P00180000 P 01/15/16 180.0 37.60 39.00
GD 160115P00185000 P 01/15/16 185.0 42.20 43.50
GD 160115P00190000 P 01/15/16 190.0 46.30 48.80

OPRA data is delayed 15 minutes.