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 Apr 1 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GD 150417C00070000 C 04/17/15 70.0 61.90 65.40
GD 150417C00075000 C 04/17/15 75.0 56.90 60.40
GD 150417C00080000 C 04/17/15 80.0 51.90 55.40
GD 150417C00085000 C 04/17/15 85.0 46.90 50.90
GD 150417C00090000 C 04/17/15 90.0 41.90 45.30
GD 150417C00095000 C 04/17/15 95.0 36.90 40.40
GD 150417C00100000 C 04/17/15 100.0 32.10 35.30
GD 150417C00105000 C 04/17/15 105.0 27.20 30.20
GD 150417C00110000 C 04/17/15 110.0 22.30 25.40
GD 150417C00115000 C 04/17/15 115.0 17.50 20.10
GD 150417C00120000 C 04/17/15 120.0 12.60 15.10
GD 150417C00125000 C 04/17/15 125.0 7.70 10.20
GD 150417C00130000 C 04/17/15 130.0 4.30 4.60
GD 150417C00135000 C 04/17/15 135.0 1.15 1.35
GD 150417C00140000 C 04/17/15 140.0 0.10 0.25
GD 150417C00145000 C 04/17/15 145.0 0.00 0.05
GD 150417C00150000 C 04/17/15 150.0 0.00 0.05
GD 150417C00155000 C 04/17/15 155.0 0.00 0.05
GD 150417C00160000 C 04/17/15 160.0 0.00 0.05
GD 150417C00165000 C 04/17/15 165.0 0.00 0.05
GD 150417C00170000 C 04/17/15 170.0 0.00 0.05
GD 150417C00175000 C 04/17/15 175.0 0.00 0.05
GD 150417C00180000 C 04/17/15 180.0 0.00 0.05
GD 150417C00185000 C 04/17/15 185.0 0.00 0.05
GD 150417C00190000 C 04/17/15 190.0 0.00 0.05
GD 150417C00195000 C 04/17/15 195.0 0.00 0.05
GD 150417C00200000 C 04/17/15 200.0 0.00 0.05
GD 150417C00210000 C 04/17/15 210.0 0.00 0.05
GD 150417P00070000 P 04/17/15 70.0 0.00 0.05
GD 150417P00075000 P 04/17/15 75.0 0.00 0.05
GD 150417P00080000 P 04/17/15 80.0 0.00 0.05
GD 150417P00085000 P 04/17/15 85.0 0.00 0.05
GD 150417P00090000 P 04/17/15 90.0 0.00 0.05
GD 150417P00095000 P 04/17/15 95.0 0.00 0.05
GD 150417P00100000 P 04/17/15 100.0 0.00 0.05
GD 150417P00105000 P 04/17/15 105.0 0.00 0.05
GD 150417P00110000 P 04/17/15 110.0 0.00 0.05
GD 150417P00115000 P 04/17/15 115.0 0.00 0.15
GD 150417P00120000 P 04/17/15 120.0 0.05 0.20
GD 150417P00125000 P 04/17/15 125.0 0.25 0.40
GD 150417P00130000 P 04/17/15 130.0 0.90 1.05
GD 150417P00135000 P 04/17/15 135.0 2.90 3.10
GD 150417P00140000 P 04/17/15 140.0 6.70 7.00
GD 150417P00145000 P 04/17/15 145.0 10.60 12.20
GD 150417P00150000 P 04/17/15 150.0 15.70 17.00
GD 150417P00155000 P 04/17/15 155.0 20.30 22.00
GD 150417P00160000 P 04/17/15 160.0 25.30 27.00
GD 150417P00165000 P 04/17/15 165.0 30.30 32.00
GD 150417P00170000 P 04/17/15 170.0 35.50 37.00
GD 150417P00175000 P 04/17/15 175.0 40.30 42.00
GD 150417P00180000 P 04/17/15 180.0 44.60 47.00
GD 150417P00185000 P 04/17/15 185.0 50.10 52.20
GD 150417P00190000 P 04/17/15 190.0 55.40 57.00
GD 150417P00195000 P 04/17/15 195.0 60.20 62.20
GD 150417P00200000 P 04/17/15 200.0 65.30 67.00
GD 150417P00210000 P 04/17/15 210.0 75.30 77.00
GD 150515C00065000 C 05/15/15 65.0 66.90 70.40
GD 150515C00070000 C 05/15/15 70.0 61.90 65.90
GD 150515C00075000 C 05/15/15 75.0 56.90 60.40
GD 150515C00080000 C 05/15/15 80.0 51.90 55.30
GD 150515C00085000 C 05/15/15 85.0 47.20 50.40
GD 150515C00090000 C 05/15/15 90.0 42.00 45.40
GD 150515C00095000 C 05/15/15 95.0 37.00 40.40
GD 150515C00100000 C 05/15/15 100.0 32.20 35.40
GD 150515C00105000 C 05/15/15 105.0 27.40 30.20
GD 150515C00110000 C 05/15/15 110.0 22.50 25.20
GD 150515C00115000 C 05/15/15 115.0 18.50 20.10
GD 150515C00120000 C 05/15/15 120.0 12.90 15.40
GD 150515C00125000 C 05/15/15 125.0 9.40 9.80
GD 150515C00130000 C 05/15/15 130.0 5.60 5.90
GD 150515C00135000 C 05/15/15 135.0 2.80 3.00
GD 150515C00140000 C 05/15/15 140.0 1.05 1.20
GD 150515C00145000 C 05/15/15 145.0 0.25 0.45
GD 150515C00150000 C 05/15/15 150.0 0.00 0.15
GD 150515C00155000 C 05/15/15 155.0 0.00 0.05
GD 150515C00160000 C 05/15/15 160.0 0.00 0.05
GD 150515C00165000 C 05/15/15 165.0 0.00 0.05
GD 150515C00170000 C 05/15/15 170.0 0.00 0.05
GD 150515C00175000 C 05/15/15 175.0 0.00 0.05
GD 150515P00065000 P 05/15/15 65.0 0.00 0.05
GD 150515P00070000 P 05/15/15 70.0 0.00 0.05
GD 150515P00075000 P 05/15/15 75.0 0.00 0.05
GD 150515P00080000 P 05/15/15 80.0 0.00 0.05
GD 150515P00085000 P 05/15/15 85.0 0.00 0.05
GD 150515P00090000 P 05/15/15 90.0 0.00 0.10
GD 150515P00095000 P 05/15/15 95.0 0.00 0.10
GD 150515P00100000 P 05/15/15 100.0 0.05 0.15
GD 150515P00105000 P 05/15/15 105.0 0.05 0.25
GD 150515P00110000 P 05/15/15 110.0 0.10 0.30
GD 150515P00115000 P 05/15/15 115.0 0.25 0.45
GD 150515P00120000 P 05/15/15 120.0 0.60 0.75
GD 150515P00125000 P 05/15/15 125.0 1.25 1.40
GD 150515P00130000 P 05/15/15 130.0 2.40 2.60
GD 150515P00135000 P 05/15/15 135.0 4.50 4.70
GD 150515P00140000 P 05/15/15 140.0 7.70 8.00
GD 150515P00145000 P 05/15/15 145.0 11.90 12.20
GD 150515P00150000 P 05/15/15 150.0 15.70 17.20
GD 150515P00155000 P 05/15/15 155.0 20.70 22.20
GD 150515P00160000 P 05/15/15 160.0 25.30 27.20
GD 150515P00165000 P 05/15/15 165.0 30.30 32.20
GD 150515P00170000 P 05/15/15 170.0 35.10 37.20
GD 150515P00175000 P 05/15/15 175.0 40.10 42.20
GD 150821C00070000 C 08/21/15 70.0 61.90 65.40
GD 150821C00075000 C 08/21/15 75.0 57.00 60.40
GD 150821C00080000 C 08/21/15 80.0 52.20 55.40
GD 150821C00085000 C 08/21/15 85.0 47.10 50.20
GD 150821C00090000 C 08/21/15 90.0 42.10 45.40
GD 150821C00095000 C 08/21/15 95.0 37.00 40.20
GD 150821C00100000 C 08/21/15 100.0 32.40 35.10
GD 150821C00105000 C 08/21/15 105.0 27.60 30.30
GD 150821C00110000 C 08/21/15 110.0 22.40 25.60
GD 150821C00115000 C 08/21/15 115.0 18.40 21.10
GD 150821C00120000 C 08/21/15 120.0 15.10 15.70
GD 150821C00125000 C 08/21/15 125.0 11.20 11.80
GD 150821C00130000 C 08/21/15 130.0 7.90 8.30
GD 150821C00135000 C 08/21/15 135.0 5.20 5.50
GD 150821C00140000 C 08/21/15 140.0 3.10 3.40
GD 150821C00145000 C 08/21/15 145.0 1.70 1.90
GD 150821C00150000 C 08/21/15 150.0 0.80 1.00
GD 150821C00155000 C 08/21/15 155.0 0.30 0.50
GD 150821C00160000 C 08/21/15 160.0 0.10 0.30
GD 150821C00165000 C 08/21/15 165.0 0.00 0.20
GD 150821C00170000 C 08/21/15 170.0 0.00 0.10
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 0.10
GD 150821P00075000 P 08/21/15 75.0 0.00 0.10
GD 150821P00080000 P 08/21/15 80.0 0.05 0.20
GD 150821P00085000 P 08/21/15 85.0 0.10 0.30
GD 150821P00090000 P 08/21/15 90.0 0.10 0.35
GD 150821P00095000 P 08/21/15 95.0 0.20 0.45
GD 150821P00100000 P 08/21/15 100.0 0.35 0.65
GD 150821P00105000 P 08/21/15 105.0 0.65 0.85
GD 150821P00110000 P 08/21/15 110.0 1.05 1.20
GD 150821P00115000 P 08/21/15 115.0 1.60 1.75
GD 150821P00120000 P 08/21/15 120.0 2.40 2.55
GD 150821P00125000 P 08/21/15 125.0 3.50 3.80
GD 150821P00130000 P 08/21/15 130.0 5.20 5.40
GD 150821P00135000 P 08/21/15 135.0 7.40 7.70
GD 150821P00140000 P 08/21/15 140.0 10.30 10.60
GD 150821P00145000 P 08/21/15 145.0 13.90 14.20
GD 150821P00150000 P 08/21/15 150.0 18.00 18.60
GD 150821P00155000 P 08/21/15 155.0 21.50 24.20
GD 150821P00160000 P 08/21/15 160.0 26.20 29.40
GD 150821P00165000 P 08/21/15 165.0 31.10 34.10
GD 150821P00170000 P 08/21/15 170.0 36.10 39.10
GD 150821P00175000 P 08/21/15 175.0 40.80 44.20
GD 150821P00180000 P 08/21/15 180.0 45.70 49.20
GD 150821P00185000 P 08/21/15 185.0 50.20 54.20
GD 150821P00190000 P 08/21/15 190.0 55.40 59.20
GD 150821P00195000 P 08/21/15 195.0 60.60 64.20
GD 150821P00200000 P 08/21/15 200.0 65.40 69.10
GD 150821P00210000 P 08/21/15 210.0 75.40 79.10
GD 151120C00070000 C 11/20/15 70.0 62.00 65.40
GD 151120C00075000 C 11/20/15 75.0 56.90 60.40
GD 151120C00080000 C 11/20/15 80.0 51.90 55.40
GD 151120C00085000 C 11/20/15 85.0 46.90 50.40
GD 151120C00090000 C 11/20/15 90.0 42.00 45.20
GD 151120C00095000 C 11/20/15 95.0 37.10 40.20
GD 151120C00100000 C 11/20/15 100.0 32.30 35.40
GD 151120C00105000 C 11/20/15 105.0 28.00 30.60
GD 151120C00110000 C 11/20/15 110.0 24.60 25.20
GD 151120C00115000 C 11/20/15 115.0 20.30 21.00
GD 151120C00120000 C 11/20/15 120.0 16.20 17.00
GD 151120C00125000 C 11/20/15 125.0 12.80 13.10
GD 151120C00130000 C 11/20/15 130.0 9.60 9.90
GD 151120C00135000 C 11/20/15 135.0 6.90 7.20
GD 151120C00140000 C 11/20/15 140.0 4.70 5.00
GD 151120C00145000 C 11/20/15 145.0 3.00 3.30
GD 151120C00150000 C 11/20/15 150.0 1.90 2.10
GD 151120C00155000 C 11/20/15 155.0 1.10 1.30
GD 151120C00160000 C 11/20/15 160.0 0.60 0.80
GD 151120C00165000 C 11/20/15 165.0 0.30 0.50
GD 151120C00170000 C 11/20/15 170.0 0.10 0.35
GD 151120C00175000 C 11/20/15 175.0 0.05 0.25
GD 151120C00180000 C 11/20/15 180.0 0.00 0.15
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 0.10 0.30
GD 151120P00075000 P 11/20/15 75.0 0.20 0.40
GD 151120P00080000 P 11/20/15 80.0 0.30 0.55
GD 151120P00085000 P 11/20/15 85.0 0.40 0.60
GD 151120P00090000 P 11/20/15 90.0 0.60 0.85
GD 151120P00095000 P 11/20/15 95.0 0.80 1.05
GD 151120P00100000 P 11/20/15 100.0 1.15 1.35
GD 151120P00105000 P 11/20/15 105.0 1.55 1.75
GD 151120P00110000 P 11/20/15 110.0 2.20 2.40
GD 151120P00115000 P 11/20/15 115.0 3.00 3.20
GD 151120P00120000 P 11/20/15 120.0 4.00 4.30
GD 151120P00125000 P 11/20/15 125.0 5.40 5.70
GD 151120P00130000 P 11/20/15 130.0 7.30 7.60
GD 151120P00135000 P 11/20/15 135.0 9.60 9.90
GD 151120P00140000 P 11/20/15 140.0 12.40 12.80
GD 151120P00145000 P 11/20/15 145.0 15.80 16.10
GD 151120P00150000 P 11/20/15 150.0 19.60 20.30
GD 151120P00155000 P 11/20/15 155.0 23.80 24.50
GD 151120P00160000 P 11/20/15 160.0 27.30 29.90
GD 151120P00165000 P 11/20/15 165.0 32.00 34.60
GD 151120P00170000 P 11/20/15 170.0 36.90 39.80
GD 151120P00175000 P 11/20/15 175.0 41.80 44.80
GD 151120P00180000 P 11/20/15 180.0 46.70 49.70
GD 151120P00185000 P 11/20/15 185.0 51.60 54.70
GD 151120P00190000 P 11/20/15 190.0 55.40 59.70
GD 151120P00195000 P 11/20/15 195.0 60.80 65.00
GD 151120P00200000 P 11/20/15 200.0 65.50 69.60
GD 160115C00050000 C 01/15/16 50.0 81.70 86.10
GD 160115C00055000 C 01/15/16 55.0 76.70 81.10
GD 160115C00060000 C 01/15/16 60.0 71.80 76.10
GD 160115C00065000 C 01/15/16 65.0 66.80 71.10
GD 160115C00070000 C 01/15/16 70.0 61.60 66.10
GD 160115C00075000 C 01/15/16 75.0 56.60 61.10
GD 160115C00080000 C 01/15/16 80.0 51.60 56.10
GD 160115C00082500 C 01/15/16 82.5 49.10 53.60
GD 160115C00085000 C 01/15/16 85.0 46.80 51.30
GD 160115C00087500 C 01/15/16 87.5 44.50 48.60
GD 160115C00090000 C 01/15/16 90.0 42.10 45.20
GD 160115C00092500 C 01/15/16 92.5 39.60 42.60
GD 160115C00095000 C 01/15/16 95.0 36.70 41.20
GD 160115C00097500 C 01/15/16 97.5 35.20 37.80
GD 160115C00100000 C 01/15/16 100.0 32.80 35.50
GD 160115C00105000 C 01/15/16 105.0 29.40 30.00
GD 160115C00110000 C 01/15/16 110.0 24.90 25.70
GD 160115C00115000 C 01/15/16 115.0 20.70 21.50
GD 160115C00120000 C 01/15/16 120.0 16.90 17.60
GD 160115C00125000 C 01/15/16 125.0 13.60 14.00
GD 160115C00130000 C 01/15/16 130.0 10.50 10.80
GD 160115C00135000 C 01/15/16 135.0 7.80 8.20
GD 160115C00140000 C 01/15/16 140.0 5.60 5.90
GD 160115C00145000 C 01/15/16 145.0 3.80 4.20
GD 160115C00150000 C 01/15/16 150.0 2.60 2.85
GD 160115C00155000 C 01/15/16 155.0 1.70 1.90
GD 160115C00160000 C 01/15/16 160.0 1.05 1.25
GD 160115C00165000 C 01/15/16 165.0 0.60 0.85
GD 160115C00170000 C 01/15/16 170.0 0.35 0.55
GD 160115C00175000 C 01/15/16 175.0 0.20 0.40
GD 160115C00180000 C 01/15/16 180.0 0.10 0.30
GD 160115C00185000 C 01/15/16 185.0 0.00 0.20
GD 160115C00190000 C 01/15/16 190.0 0.00 0.15
GD 160115P00050000 P 01/15/16 50.0 0.00 0.40
GD 160115P00055000 P 01/15/16 55.0 0.05 0.15
GD 160115P00060000 P 01/15/16 60.0 0.10 0.25
GD 160115P00065000 P 01/15/16 65.0 0.15 0.30
GD 160115P00070000 P 01/15/16 70.0 0.25 0.45
GD 160115P00075000 P 01/15/16 75.0 0.35 0.60
GD 160115P00080000 P 01/15/16 80.0 0.50 0.75
GD 160115P00082500 P 01/15/16 82.5 0.60 0.85
GD 160115P00085000 P 01/15/16 85.0 0.65 0.90
GD 160115P00087500 P 01/15/16 87.5 0.80 1.05
GD 160115P00090000 P 01/15/16 90.0 0.90 1.15
GD 160115P00092500 P 01/15/16 92.5 1.05 1.30
GD 160115P00095000 P 01/15/16 95.0 1.15 1.45
GD 160115P00097500 P 01/15/16 97.5 1.40 1.65
GD 160115P00100000 P 01/15/16 100.0 1.60 1.85
GD 160115P00105000 P 01/15/16 105.0 2.20 2.40
GD 160115P00110000 P 01/15/16 110.0 2.90 3.30
GD 160115P00115000 P 01/15/16 115.0 3.80 4.10
GD 160115P00120000 P 01/15/16 120.0 5.00 5.30
GD 160115P00125000 P 01/15/16 125.0 6.50 6.80
GD 160115P00130000 P 01/15/16 130.0 8.40 8.70
GD 160115P00135000 P 01/15/16 135.0 10.80 11.10
GD 160115P00140000 P 01/15/16 140.0 13.60 14.00
GD 160115P00145000 P 01/15/16 145.0 16.90 17.30
GD 160115P00150000 P 01/15/16 150.0 20.60 21.00
GD 160115P00155000 P 01/15/16 155.0 24.60 25.40
GD 160115P00160000 P 01/15/16 160.0 29.00 29.80
GD 160115P00165000 P 01/15/16 165.0 32.50 35.50
GD 160115P00170000 P 01/15/16 170.0 37.20 40.60
GD 160115P00175000 P 01/15/16 175.0 42.00 45.10
GD 160115P00180000 P 01/15/16 180.0 46.90 50.00
GD 160115P00185000 P 01/15/16 185.0 50.90 55.40
GD 160115P00190000 P 01/15/16 190.0 55.90 60.30

OPRA data is delayed 15 minutes.