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 Oct 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GD 141122C00055000 C 11/22/14 55.0 83.50 85.10
GD 141122C00060000 C 11/22/14 60.0 78.50 80.10
GD 141122C00065000 C 11/22/14 65.0 73.50 75.10
GD 141122C00070000 C 11/22/14 70.0 68.50 70.10
GD 141122C00075000 C 11/22/14 75.0 63.00 65.10
GD 141122C00080000 C 11/22/14 80.0 57.80 61.40
GD 141122C00085000 C 11/22/14 85.0 52.60 56.80
GD 141122C00090000 C 11/22/14 90.0 47.60 51.70
GD 141122C00095000 C 11/22/14 95.0 42.60 46.70
GD 141122C00097500 C 11/22/14 97.5 40.40 44.20
GD 141122C00100000 C 11/22/14 100.0 38.30 40.80
GD 141122C00105000 C 11/22/14 105.0 33.40 35.00
GD 141122C00110000 C 11/22/14 110.0 28.50 30.00
GD 141122C00115000 C 11/22/14 115.0 23.50 25.00
GD 141122C00120000 C 11/22/14 120.0 18.60 20.00
GD 141122C00125000 C 11/22/14 125.0 13.70 15.10
GD 141122C00130000 C 11/22/14 130.0 9.70 10.30
GD 141122C00135000 C 11/22/14 135.0 5.50 5.90
GD 141122C00140000 C 11/22/14 140.0 2.10 2.40
GD 141122C00145000 C 11/22/14 145.0 0.40 0.60
GD 141122C00150000 C 11/22/14 150.0 0.00 0.15
GD 141122C00155000 C 11/22/14 155.0 0.00 0.05
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 0.05
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 0.00 0.05
GD 141122P00097500 P 11/22/14 97.5 0.00 0.05
GD 141122P00100000 P 11/22/14 100.0 0.00 0.05
GD 141122P00105000 P 11/22/14 105.0 0.00 0.10
GD 141122P00110000 P 11/22/14 110.0 0.00 0.05
GD 141122P00115000 P 11/22/14 115.0 0.00 0.10
GD 141122P00120000 P 11/22/14 120.0 0.00 0.15
GD 141122P00125000 P 11/22/14 125.0 0.05 0.25
GD 141122P00130000 P 11/22/14 130.0 0.30 0.45
GD 141122P00135000 P 11/22/14 135.0 0.85 1.00
GD 141122P00140000 P 11/22/14 140.0 2.45 2.65
GD 141122P00145000 P 11/22/14 145.0 5.60 6.00
GD 141122P00150000 P 11/22/14 150.0 9.60 11.60
GD 141122P00155000 P 11/22/14 155.0 15.00 16.50
GD 141220C00060000 C 12/20/14 60.0 77.90 81.70
GD 141220C00065000 C 12/20/14 65.0 72.90 76.60
GD 141220C00070000 C 12/20/14 70.0 67.80 71.60
GD 141220C00075000 C 12/20/14 75.0 62.90 66.60
GD 141220C00080000 C 12/20/14 80.0 57.80 61.70
GD 141220C00085000 C 12/20/14 85.0 52.90 56.20
GD 141220C00090000 C 12/20/14 90.0 48.50 50.10
GD 141220C00095000 C 12/20/14 95.0 43.40 45.50
GD 141220C00100000 C 12/20/14 100.0 38.50 40.60
GD 141220C00105000 C 12/20/14 105.0 33.60 35.60
GD 141220C00110000 C 12/20/14 110.0 28.70 30.70
GD 141220C00115000 C 12/20/14 115.0 23.70 25.20
GD 141220C00120000 C 12/20/14 120.0 18.90 20.40
GD 141220C00125000 C 12/20/14 125.0 15.10 15.60
GD 141220C00130000 C 12/20/14 130.0 10.50 11.00
GD 141220C00135000 C 12/20/14 135.0 6.50 6.90
GD 141220C00140000 C 12/20/14 140.0 3.30 3.70
GD 141220C00145000 C 12/20/14 145.0 1.30 1.55
GD 141220C00150000 C 12/20/14 150.0 0.35 0.55
GD 141220C00155000 C 12/20/14 155.0 0.05 0.20
GD 141220C00160000 C 12/20/14 160.0 0.00 0.10
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 0.10
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 0.15
GD 141220P00105000 P 12/20/14 105.0 0.05 0.15
GD 141220P00110000 P 12/20/14 110.0 0.05 0.30
GD 141220P00115000 P 12/20/14 115.0 0.15 0.40
GD 141220P00120000 P 12/20/14 120.0 0.30 0.45
GD 141220P00125000 P 12/20/14 125.0 0.50 0.70
GD 141220P00130000 P 12/20/14 130.0 1.00 1.15
GD 141220P00135000 P 12/20/14 135.0 1.90 2.05
GD 141220P00140000 P 12/20/14 140.0 3.60 3.90
GD 141220P00145000 P 12/20/14 145.0 6.50 6.90
GD 141220P00150000 P 12/20/14 150.0 10.50 10.90
GD 141220P00155000 P 12/20/14 155.0 15.20 16.60
GD 141220P00160000 P 12/20/14 160.0 19.50 21.50
GD 141220P00165000 P 12/20/14 165.0 24.50 26.50
GD 141220P00170000 P 12/20/14 170.0 30.00 32.30
GD 141220P00175000 P 12/20/14 175.0 35.00 36.80
GD 141220P00180000 P 12/20/14 180.0 39.90 42.10
GD 150117C00035000 C 01/17/15 35.0 102.90 106.70
GD 150117C00037500 C 01/17/15 37.5 100.30 104.20
GD 150117C00040000 C 01/17/15 40.0 97.90 101.70
GD 150117C00042500 C 01/17/15 42.5 95.40 99.20
GD 150117C00045000 C 01/17/15 45.0 92.80 96.60
GD 150117C00047500 C 01/17/15 47.5 90.00 94.20
GD 150117C00050000 C 01/17/15 50.0 87.80 91.70
GD 150117C00055000 C 01/17/15 55.0 82.60 86.70
GD 150117C00057500 C 01/17/15 57.5 80.40 84.20
GD 150117C00060000 C 01/17/15 60.0 78.00 81.90
GD 150117C00062500 C 01/17/15 62.5 75.40 79.20
GD 150117C00065000 C 01/17/15 65.0 72.60 76.50
GD 150117C00067500 C 01/17/15 67.5 70.40 74.10
GD 150117C00070000 C 01/17/15 70.0 67.60 71.70
GD 150117C00072500 C 01/17/15 72.5 65.10 69.10
GD 150117C00075000 C 01/17/15 75.0 62.80 66.70
GD 150117C00077500 C 01/17/15 77.5 60.10 64.10
GD 150117C00080000 C 01/17/15 80.0 58.40 60.20
GD 150117C00082500 C 01/17/15 82.5 55.80 58.00
GD 150117C00085000 C 01/17/15 85.0 53.40 55.60
GD 150117C00087500 C 01/17/15 87.5 50.90 52.70
GD 150117C00090000 C 01/17/15 90.0 48.40 50.60
GD 150117C00092500 C 01/17/15 92.5 46.10 47.70
GD 150117C00095000 C 01/17/15 95.0 43.50 45.30
GD 150117C00097500 C 01/17/15 97.5 41.10 42.70
GD 150117C00100000 C 01/17/15 100.0 38.60 40.20
GD 150117C00105000 C 01/17/15 105.0 33.70 35.20
GD 150117C00110000 C 01/17/15 110.0 28.80 30.30
GD 150117C00115000 C 01/17/15 115.0 23.90 25.40
GD 150117C00120000 C 01/17/15 120.0 19.20 20.60
GD 150117C00125000 C 01/17/15 125.0 15.60 16.00
GD 150117C00130000 C 01/17/15 130.0 11.00 11.60
GD 150117C00135000 C 01/17/15 135.0 7.20 7.70
GD 150117C00140000 C 01/17/15 140.0 4.10 4.50
GD 150117C00145000 C 01/17/15 145.0 2.00 2.30
GD 150117C00150000 C 01/17/15 150.0 0.80 1.05
GD 150117C00155000 C 01/17/15 155.0 0.30 0.45
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 0.10
GD 150117P00057500 P 01/17/15 57.5 0.00 0.10
GD 150117P00060000 P 01/17/15 60.0 0.00 0.10
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 0.00 0.05
GD 150117P00072500 P 01/17/15 72.5 0.00 0.05
GD 150117P00075000 P 01/17/15 75.0 0.00 0.10
GD 150117P00077500 P 01/17/15 77.5 0.00 0.10
GD 150117P00080000 P 01/17/15 80.0 0.00 0.10
GD 150117P00082500 P 01/17/15 82.5 0.00 0.10
GD 150117P00085000 P 01/17/15 85.0 0.00 0.10
GD 150117P00087500 P 01/17/15 87.5 0.00 0.15
GD 150117P00090000 P 01/17/15 90.0 0.00 0.15
GD 150117P00092500 P 01/17/15 92.5 0.05 0.20
GD 150117P00095000 P 01/17/15 95.0 0.05 0.20
GD 150117P00097500 P 01/17/15 97.5 0.10 0.25
GD 150117P00100000 P 01/17/15 100.0 0.10 0.30
GD 150117P00105000 P 01/17/15 105.0 0.25 0.35
GD 150117P00110000 P 01/17/15 110.0 0.25 0.45
GD 150117P00115000 P 01/17/15 115.0 0.45 0.60
GD 150117P00120000 P 01/17/15 120.0 0.65 0.85
GD 150117P00125000 P 01/17/15 125.0 1.05 1.20
GD 150117P00130000 P 01/17/15 130.0 1.75 1.90
GD 150117P00135000 P 01/17/15 135.0 2.95 3.20
GD 150117P00140000 P 01/17/15 140.0 4.90 5.20
GD 150117P00145000 P 01/17/15 145.0 7.70 8.20
GD 150117P00150000 P 01/17/15 150.0 11.50 12.00
GD 150117P00155000 P 01/17/15 155.0 15.10 17.40
GD 150220C00060000 C 02/20/15 60.0 77.40 80.90
GD 150220C00065000 C 02/20/15 65.0 72.40 76.70
GD 150220C00070000 C 02/20/15 70.0 67.40 71.50
GD 150220C00075000 C 02/20/15 75.0 63.00 66.80
GD 150220C00080000 C 02/20/15 80.0 58.40 60.90
GD 150220C00085000 C 02/20/15 85.0 53.50 55.90
GD 150220C00090000 C 02/20/15 90.0 48.50 51.60
GD 150220C00095000 C 02/20/15 95.0 43.60 45.20
GD 150220C00100000 C 02/20/15 100.0 38.70 40.20
GD 150220C00105000 C 02/20/15 105.0 33.80 35.30
GD 150220C00110000 C 02/20/15 110.0 28.90 30.40
GD 150220C00115000 C 02/20/15 115.0 24.10 25.60
GD 150220C00120000 C 02/20/15 120.0 20.40 20.90
GD 150220C00125000 C 02/20/15 125.0 15.90 16.50
GD 150220C00130000 C 02/20/15 130.0 11.80 12.30
GD 150220C00135000 C 02/20/15 135.0 8.10 8.60
GD 150220C00140000 C 02/20/15 140.0 5.10 5.60
GD 150220C00145000 C 02/20/15 145.0 3.00 3.40
GD 150220C00150000 C 02/20/15 150.0 1.55 1.80
GD 150220C00155000 C 02/20/15 155.0 0.70 0.90
GD 150220C00160000 C 02/20/15 160.0 0.30 0.45
GD 150220C00165000 C 02/20/15 165.0 0.10 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 0.10
GD 150220P00075000 P 02/20/15 75.0 0.00 0.10
GD 150220P00080000 P 02/20/15 80.0 0.00 0.15
GD 150220P00085000 P 02/20/15 85.0 0.05 0.15
GD 150220P00090000 P 02/20/15 90.0 0.10 0.25
GD 150220P00095000 P 02/20/15 95.0 0.15 0.35
GD 150220P00100000 P 02/20/15 100.0 0.25 0.45
GD 150220P00105000 P 02/20/15 105.0 0.35 0.60
GD 150220P00110000 P 02/20/15 110.0 0.55 0.75
GD 150220P00115000 P 02/20/15 115.0 0.80 0.95
GD 150220P00120000 P 02/20/15 120.0 1.15 1.30
GD 150220P00125000 P 02/20/15 125.0 1.75 1.95
GD 150220P00130000 P 02/20/15 130.0 2.65 2.90
GD 150220P00135000 P 02/20/15 135.0 4.00 4.30
GD 150220P00140000 P 02/20/15 140.0 6.00 6.40
GD 150220P00145000 P 02/20/15 145.0 8.80 9.30
GD 150220P00150000 P 02/20/15 150.0 12.30 12.80
GD 150220P00155000 P 02/20/15 155.0 16.50 16.90
GD 150220P00160000 P 02/20/15 160.0 20.50 22.50
GD 150220P00165000 P 02/20/15 165.0 25.20 27.30
GD 150515C00065000 C 05/15/15 65.0 72.70 77.00
GD 150515C00070000 C 05/15/15 70.0 67.40 71.10
GD 150515C00075000 C 05/15/15 75.0 62.50 65.80
GD 150515C00080000 C 05/15/15 80.0 58.20 60.70
GD 150515C00085000 C 05/15/15 85.0 53.50 55.90
GD 150515C00090000 C 05/15/15 90.0 48.50 50.90
GD 150515C00095000 C 05/15/15 95.0 43.70 46.00
GD 150515C00100000 C 05/15/15 100.0 38.80 41.10
GD 150515C00105000 C 05/15/15 105.0 34.00 35.60
GD 150515C00110000 C 05/15/15 110.0 29.30 31.50
GD 150515C00115000 C 05/15/15 115.0 25.50 26.10
GD 150515C00120000 C 05/15/15 120.0 21.10 21.60
GD 150515C00125000 C 05/15/15 125.0 16.90 17.50
GD 150515C00130000 C 05/15/15 130.0 13.10 13.70
GD 150515C00135000 C 05/15/15 135.0 10.00 10.30
GD 150515C00140000 C 05/15/15 140.0 7.10 7.50
GD 150515C00145000 C 05/15/15 145.0 4.80 5.20
GD 150515C00150000 C 05/15/15 150.0 3.00 3.40
GD 150515C00155000 C 05/15/15 155.0 1.85 2.15
GD 150515C00160000 C 05/15/15 160.0 1.05 1.30
GD 150515C00165000 C 05/15/15 165.0 0.60 0.80
GD 150515C00170000 C 05/15/15 170.0 0.30 0.45
GD 150515C00175000 C 05/15/15 175.0 0.10 0.30
GD 150515P00065000 P 05/15/15 65.0 0.00 0.15
GD 150515P00070000 P 05/15/15 70.0 0.05 0.20
GD 150515P00075000 P 05/15/15 75.0 0.10 0.25
GD 150515P00080000 P 05/15/15 80.0 0.20 0.35
GD 150515P00085000 P 05/15/15 85.0 0.25 0.50
GD 150515P00090000 P 05/15/15 90.0 0.35 0.60
GD 150515P00095000 P 05/15/15 95.0 0.50 0.75
GD 150515P00100000 P 05/15/15 100.0 0.65 0.90
GD 150515P00105000 P 05/15/15 105.0 0.90 1.15
GD 150515P00110000 P 05/15/15 110.0 1.25 1.50
GD 150515P00115000 P 05/15/15 115.0 1.75 1.95
GD 150515P00120000 P 05/15/15 120.0 2.40 2.60
GD 150515P00125000 P 05/15/15 125.0 3.30 3.60
GD 150515P00130000 P 05/15/15 130.0 4.60 4.80
GD 150515P00135000 P 05/15/15 135.0 6.30 6.60
GD 150515P00140000 P 05/15/15 140.0 8.50 8.80
GD 150515P00145000 P 05/15/15 145.0 11.20 11.60
GD 150515P00150000 P 05/15/15 150.0 14.50 14.90
GD 150515P00155000 P 05/15/15 155.0 18.30 18.70
GD 150515P00160000 P 05/15/15 160.0 22.40 23.10
GD 150515P00165000 P 05/15/15 165.0 26.00 28.40
GD 150515P00170000 P 05/15/15 170.0 30.60 33.10
GD 150515P00175000 P 05/15/15 175.0 35.30 37.90
GD 160115C00050000 C 01/15/16 50.0 87.40 91.20
GD 160115C00055000 C 01/15/16 55.0 82.50 86.30
GD 160115C00060000 C 01/15/16 60.0 77.50 81.30
GD 160115C00065000 C 01/15/16 65.0 72.50 75.40
GD 160115C00070000 C 01/15/16 70.0 67.40 71.40
GD 160115C00075000 C 01/15/16 75.0 62.50 66.40
GD 160115C00080000 C 01/15/16 80.0 57.60 60.60
GD 160115C00082500 C 01/15/16 82.5 55.60 58.90
GD 160115C00085000 C 01/15/16 85.0 52.70 55.70
GD 160115C00087500 C 01/15/16 87.5 50.40 53.30
GD 160115C00090000 C 01/15/16 90.0 47.90 50.90
GD 160115C00092500 C 01/15/16 92.5 46.40 48.50
GD 160115C00095000 C 01/15/16 95.0 43.60 46.20
GD 160115C00097500 C 01/15/16 97.5 41.60 44.60
GD 160115C00100000 C 01/15/16 100.0 39.30 41.60
GD 160115C00105000 C 01/15/16 105.0 35.00 37.90
GD 160115C00110000 C 01/15/16 110.0 31.40 32.60
GD 160115C00115000 C 01/15/16 115.0 27.30 28.30
GD 160115C00120000 C 01/15/16 120.0 23.50 24.50
GD 160115C00125000 C 01/15/16 125.0 19.90 20.80
GD 160115C00130000 C 01/15/16 130.0 16.80 17.50
GD 160115C00135000 C 01/15/16 135.0 13.70 14.50
GD 160115C00140000 C 01/15/16 140.0 11.10 11.80
GD 160115C00145000 C 01/15/16 145.0 8.90 9.50
GD 160115C00150000 C 01/15/16 150.0 7.00 7.60
GD 160115C00155000 C 01/15/16 155.0 5.40 6.00
GD 160115C00160000 C 01/15/16 160.0 4.10 4.60
GD 160115C00165000 C 01/15/16 165.0 3.10 3.60
GD 160115C00170000 C 01/15/16 170.0 2.25 2.70
GD 160115C00175000 C 01/15/16 175.0 1.75 2.05
GD 160115C00180000 C 01/15/16 180.0 1.30 1.55
GD 160115C00185000 C 01/15/16 185.0 0.95 1.15
GD 160115C00190000 C 01/15/16 190.0 0.60 0.90
GD 160115P00050000 P 01/15/16 50.0 0.15 0.25
GD 160115P00055000 P 01/15/16 55.0 0.20 0.35
GD 160115P00060000 P 01/15/16 60.0 0.30 0.50
GD 160115P00065000 P 01/15/16 65.0 0.40 0.65
GD 160115P00070000 P 01/15/16 70.0 0.55 0.85
GD 160115P00075000 P 01/15/16 75.0 0.75 1.05
GD 160115P00080000 P 01/15/16 80.0 1.00 1.30
GD 160115P00082500 P 01/15/16 82.5 1.10 1.45
GD 160115P00085000 P 01/15/16 85.0 1.25 1.55
GD 160115P00087500 P 01/15/16 87.5 1.45 1.75
GD 160115P00090000 P 01/15/16 90.0 1.60 1.95
GD 160115P00092500 P 01/15/16 92.5 1.80 2.20
GD 160115P00095000 P 01/15/16 95.0 2.05 2.40
GD 160115P00097500 P 01/15/16 97.5 2.30 2.60
GD 160115P00100000 P 01/15/16 100.0 2.60 2.90
GD 160115P00105000 P 01/15/16 105.0 3.20 3.60
GD 160115P00110000 P 01/15/16 110.0 4.00 4.40
GD 160115P00115000 P 01/15/16 115.0 5.00 5.40
GD 160115P00120000 P 01/15/16 120.0 6.20 6.70
GD 160115P00125000 P 01/15/16 125.0 7.60 8.10
GD 160115P00130000 P 01/15/16 130.0 9.30 9.90
GD 160115P00135000 P 01/15/16 135.0 11.40 12.00
GD 160115P00140000 P 01/15/16 140.0 13.70 14.40
GD 160115P00145000 P 01/15/16 145.0 16.50 17.20
GD 160115P00150000 P 01/15/16 150.0 19.50 20.30
GD 160115P00155000 P 01/15/16 155.0 23.00 23.70
GD 160115P00160000 P 01/15/16 160.0 26.70 27.40
GD 160115P00165000 P 01/15/16 165.0 30.50 31.40
GD 160115P00170000 P 01/15/16 170.0 34.50 35.80
GD 160115P00175000 P 01/15/16 175.0 39.00 40.20
GD 160115P00180000 P 01/15/16 180.0 43.50 44.60
GD 160115P00185000 P 01/15/16 185.0 48.10 49.20
GD 160115P00190000 P 01/15/16 190.0 51.80 54.60

OPRA data is delayed 15 minutes.