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 (2016-06-10)Premium Content

General Dynamics Corporation (GD)
As of Jun 28 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GD 160715C00075000 C 07/15/16 75.0 57.60 59.30
GD 160715C00080000 C 07/15/16 80.0 52.70 54.40
GD 160715C00085000 C 07/15/16 85.0 47.70 49.40
GD 160715C00090000 C 07/15/16 90.0 42.70 44.40
GD 160715C00095000 C 07/15/16 95.0 37.50 39.60
GD 160715C00100000 C 07/15/16 100.0 32.70 34.70
GD 160715C00105000 C 07/15/16 105.0 27.70 29.40
GD 160715C00110000 C 07/15/16 110.0 22.70 24.40
GD 160715C00115000 C 07/15/16 115.0 17.70 19.70
GD 160715C00120000 C 07/15/16 120.0 12.60 14.30
GD 160715C00125000 C 07/15/16 125.0 7.60 9.30
GD 160715C00130000 C 07/15/16 130.0 3.90 4.50
GD 160715C00135000 C 07/15/16 135.0 1.25 1.45
GD 160715C00140000 C 07/15/16 140.0 0.10 0.25
GD 160715C00145000 C 07/15/16 145.0 0.00 0.10
GD 160715C00150000 C 07/15/16 150.0 0.00 0.05
GD 160715C00155000 C 07/15/16 155.0 0.00 0.15
GD 160715C00160000 C 07/15/16 160.0 0.00 0.15
GD 160715C00165000 C 07/15/16 165.0 0.00 0.15
GD 160715C00170000 C 07/15/16 170.0 0.00 0.15
GD 160715C00175000 C 07/15/16 175.0 0.00 0.15
GD 160715C00180000 C 07/15/16 180.0 0.00 0.15
GD 160715C00185000 C 07/15/16 185.0 0.00 0.15
GD 160715C00190000 C 07/15/16 190.0 0.00 0.15
GD 160715C00195000 C 07/15/16 195.0 0.00 0.15
GD 160715C00200000 C 07/15/16 200.0 0.00 0.15
GD 160715C00210000 C 07/15/16 210.0 0.00 0.15
GD 160715P00075000 P 07/15/16 75.0 0.00 0.15
GD 160715P00080000 P 07/15/16 80.0 0.00 0.15
GD 160715P00085000 P 07/15/16 85.0 0.00 0.15
GD 160715P00090000 P 07/15/16 90.0 0.00 0.15
GD 160715P00095000 P 07/15/16 95.0 0.00 0.15
GD 160715P00100000 P 07/15/16 100.0 0.00 0.20
GD 160715P00105000 P 07/15/16 105.0 0.00 0.20
GD 160715P00110000 P 07/15/16 110.0 0.00 0.20
GD 160715P00115000 P 07/15/16 115.0 0.00 0.25
GD 160715P00120000 P 07/15/16 120.0 0.15 0.25
GD 160715P00125000 P 07/15/16 125.0 0.35 0.50
GD 160715P00130000 P 07/15/16 130.0 1.10 1.25
GD 160715P00135000 P 07/15/16 135.0 3.00 3.30
GD 160715P00140000 P 07/15/16 140.0 6.30 8.20
GD 160715P00145000 P 07/15/16 145.0 11.60 13.00
GD 160715P00150000 P 07/15/16 150.0 16.50 18.10
GD 160715P00155000 P 07/15/16 155.0 21.30 23.60
GD 160715P00160000 P 07/15/16 160.0 26.30 28.10
GD 160715P00165000 P 07/15/16 165.0 31.30 33.60
GD 160715P00170000 P 07/15/16 170.0 36.50 38.10
GD 160715P00175000 P 07/15/16 175.0 41.40 43.00
GD 160715P00180000 P 07/15/16 180.0 46.40 48.00
GD 160715P00185000 P 07/15/16 185.0 51.40 53.00
GD 160715P00190000 P 07/15/16 190.0 56.40 58.00
GD 160715P00195000 P 07/15/16 195.0 61.40 63.00
GD 160715P00200000 P 07/15/16 200.0 66.40 68.00
GD 160715P00210000 P 07/15/16 210.0 76.60 78.00
GD 160819C00070000 C 08/19/16 70.0 62.70 64.20
GD 160819C00075000 C 08/19/16 75.0 57.70 59.40
GD 160819C00080000 C 08/19/16 80.0 52.70 54.40
GD 160819C00085000 C 08/19/16 85.0 47.70 49.40
GD 160819C00090000 C 08/19/16 90.0 42.70 44.40
GD 160819C00095000 C 08/19/16 95.0 37.50 39.20
GD 160819C00100000 C 08/19/16 100.0 33.50 34.60
GD 160819C00105000 C 08/19/16 105.0 27.50 29.20
GD 160819C00110000 C 08/19/16 110.0 22.70 24.40
GD 160819C00115000 C 08/19/16 115.0 18.50 19.10
GD 160819C00120000 C 08/19/16 120.0 13.70 14.50
GD 160819C00125000 C 08/19/16 125.0 9.40 10.20
GD 160819C00130000 C 08/19/16 130.0 5.90 6.40
GD 160819C00135000 C 08/19/16 135.0 3.10 3.40
GD 160819C00140000 C 08/19/16 140.0 1.30 1.45
GD 160819C00145000 C 08/19/16 145.0 0.35 0.50
GD 160819C00150000 C 08/19/16 150.0 0.05 0.25
GD 160819C00155000 C 08/19/16 155.0 0.05 0.10
GD 160819C00160000 C 08/19/16 160.0 0.00 0.05
GD 160819C00165000 C 08/19/16 165.0 0.00 0.05
GD 160819C00170000 C 08/19/16 170.0 0.00 0.05
GD 160819C00175000 C 08/19/16 175.0 0.00 0.05
GD 160819C00180000 C 08/19/16 180.0 0.00 0.05
GD 160819C00185000 C 08/19/16 185.0 0.00 0.05
GD 160819C00190000 C 08/19/16 190.0 0.00 0.05
GD 160819C00195000 C 08/19/16 195.0 0.00 0.05
GD 160819C00200000 C 08/19/16 200.0 0.00 0.05
GD 160819P00070000 P 08/19/16 70.0 0.00 0.05
GD 160819P00075000 P 08/19/16 75.0 0.00 0.05
GD 160819P00080000 P 08/19/16 80.0 0.05 0.10
GD 160819P00085000 P 08/19/16 85.0 0.00 0.10
GD 160819P00090000 P 08/19/16 90.0 0.05 0.20
GD 160819P00095000 P 08/19/16 95.0 0.10 0.25
GD 160819P00100000 P 08/19/16 100.0 0.15 0.30
GD 160819P00105000 P 08/19/16 105.0 0.25 0.35
GD 160819P00110000 P 08/19/16 110.0 0.40 0.50
GD 160819P00115000 P 08/19/16 115.0 0.60 0.70
GD 160819P00120000 P 08/19/16 120.0 1.00 1.10
GD 160819P00125000 P 08/19/16 125.0 1.65 1.80
GD 160819P00130000 P 08/19/16 130.0 2.90 3.10
GD 160819P00135000 P 08/19/16 135.0 4.90 5.10
GD 160819P00140000 P 08/19/16 140.0 8.00 8.30
GD 160819P00145000 P 08/19/16 145.0 12.00 12.80
GD 160819P00150000 P 08/19/16 150.0 16.20 18.20
GD 160819P00155000 P 08/19/16 155.0 21.40 23.00
GD 160819P00160000 P 08/19/16 160.0 26.40 28.00
GD 160819P00165000 P 08/19/16 165.0 31.60 33.10
GD 160819P00170000 P 08/19/16 170.0 36.40 38.00
GD 160819P00175000 P 08/19/16 175.0 41.40 43.00
GD 160819P00180000 P 08/19/16 180.0 46.40 48.00
GD 160819P00185000 P 08/19/16 185.0 51.40 53.00
GD 160819P00190000 P 08/19/16 190.0 56.40 58.00
GD 160819P00195000 P 08/19/16 195.0 61.40 63.00
GD 160819P00200000 P 08/19/16 200.0 66.60 68.00
GD 161118C00070000 C 11/18/16 70.0 62.50 64.40
GD 161118C00075000 C 11/18/16 75.0 57.50 60.10
GD 161118C00080000 C 11/18/16 80.0 52.50 55.10
GD 161118C00085000 C 11/18/16 85.0 47.50 50.10
GD 161118C00090000 C 11/18/16 90.0 42.50 45.10
GD 161118C00095000 C 11/18/16 95.0 37.70 39.40
GD 161118C00100000 C 11/18/16 100.0 32.80 35.00
GD 161118C00105000 C 11/18/16 105.0 28.10 30.30
GD 161118C00110000 C 11/18/16 110.0 23.90 24.90
GD 161118C00115000 C 11/18/16 115.0 19.40 20.40
GD 161118C00120000 C 11/18/16 120.0 15.10 16.20
GD 161118C00125000 C 11/18/16 125.0 11.20 12.30
GD 161118C00130000 C 11/18/16 130.0 8.30 8.80
GD 161118C00135000 C 11/18/16 135.0 5.60 5.90
GD 161118C00140000 C 11/18/16 140.0 3.20 3.70
GD 161118C00145000 C 11/18/16 145.0 1.70 2.10
GD 161118C00150000 C 11/18/16 150.0 0.75 1.05
GD 161118C00155000 C 11/18/16 155.0 0.35 0.55
GD 161118C00160000 C 11/18/16 160.0 0.10 0.25
GD 161118C00165000 C 11/18/16 165.0 0.00 0.15
GD 161118C00170000 C 11/18/16 170.0 0.00 0.10
GD 161118C00175000 C 11/18/16 175.0 0.00 0.05
GD 161118C00180000 C 11/18/16 180.0 0.00 0.05
GD 161118C00185000 C 11/18/16 185.0 0.00 0.05
GD 161118C00190000 C 11/18/16 190.0 0.00 0.05
GD 161118C00195000 C 11/18/16 195.0 0.00 0.05
GD 161118C00200000 C 11/18/16 200.0 0.00 0.05
GD 161118P00070000 P 11/18/16 70.0 0.15 0.30
GD 161118P00075000 P 11/18/16 75.0 0.20 0.35
GD 161118P00080000 P 11/18/16 80.0 0.25 0.45
GD 161118P00085000 P 11/18/16 85.0 0.30 0.50
GD 161118P00090000 P 11/18/16 90.0 0.45 0.70
GD 161118P00095000 P 11/18/16 95.0 0.60 0.80
GD 161118P00100000 P 11/18/16 100.0 0.80 1.10
GD 161118P00105000 P 11/18/16 105.0 1.15 1.45
GD 161118P00110000 P 11/18/16 110.0 1.55 1.70
GD 161118P00115000 P 11/18/16 115.0 2.00 2.35
GD 161118P00120000 P 11/18/16 120.0 2.85 3.10
GD 161118P00125000 P 11/18/16 125.0 4.10 4.30
GD 161118P00130000 P 11/18/16 130.0 5.70 5.90
GD 161118P00135000 P 11/18/16 135.0 7.80 8.20
GD 161118P00140000 P 11/18/16 140.0 10.50 11.00
GD 161118P00145000 P 11/18/16 145.0 14.10 14.30
GD 161118P00150000 P 11/18/16 150.0 18.10 19.00
GD 161118P00155000 P 11/18/16 155.0 22.50 24.10
GD 161118P00160000 P 11/18/16 160.0 27.00 29.20
GD 161118P00165000 P 11/18/16 165.0 31.50 33.70
GD 161118P00170000 P 11/18/16 170.0 36.90 38.70
GD 161118P00175000 P 11/18/16 175.0 41.10 43.60
GD 161118P00180000 P 11/18/16 180.0 46.10 48.60
GD 161118P00185000 P 11/18/16 185.0 51.10 53.60
GD 161118P00190000 P 11/18/16 190.0 56.40 58.60
GD 161118P00195000 P 11/18/16 195.0 61.10 63.60
GD 161118P00200000 P 11/18/16 200.0 66.90 68.90
GD 170120C00070000 C 01/20/17 70.0 62.60 64.80
GD 170120C00075000 C 01/20/17 75.0 57.30 59.80
GD 170120C00080000 C 01/20/17 80.0 52.30 55.20
GD 170120C00085000 C 01/20/17 85.0 47.30 49.80
GD 170120C00090000 C 01/20/17 90.0 42.40 44.80
GD 170120C00095000 C 01/20/17 95.0 37.90 40.30
GD 170120C00100000 C 01/20/17 100.0 33.20 35.60
GD 170120C00105000 C 01/20/17 105.0 29.10 30.10
GD 170120C00110000 C 01/20/17 110.0 24.50 25.60
GD 170120C00115000 C 01/20/17 115.0 20.50 21.20
GD 170120C00120000 C 01/20/17 120.0 16.50 17.20
GD 170120C00125000 C 01/20/17 125.0 12.70 13.40
GD 170120C00130000 C 01/20/17 130.0 9.60 10.20
GD 170120C00135000 C 01/20/17 135.0 6.70 7.20
GD 170120C00140000 C 01/20/17 140.0 4.40 4.80
GD 170120C00145000 C 01/20/17 145.0 2.80 3.10
GD 170120C00150000 C 01/20/17 150.0 1.55 1.85
GD 170120C00155000 C 01/20/17 155.0 0.80 1.05
GD 170120C00160000 C 01/20/17 160.0 0.35 0.55
GD 170120C00165000 C 01/20/17 165.0 0.15 0.35
GD 170120C00170000 C 01/20/17 170.0 0.05 0.20
GD 170120C00175000 C 01/20/17 175.0 0.00 0.10
GD 170120C00180000 C 01/20/17 180.0 0.00 0.10
GD 170120C00185000 C 01/20/17 185.0 0.00 0.05
GD 170120C00190000 C 01/20/17 190.0 0.00 0.05
GD 170120C00195000 C 01/20/17 195.0 0.00 0.05
GD 170120C00200000 C 01/20/17 200.0 0.00 0.05
GD 170120P00070000 P 01/20/17 70.0 0.30 0.50
GD 170120P00075000 P 01/20/17 75.0 0.40 0.60
GD 170120P00080000 P 01/20/17 80.0 0.55 0.75
GD 170120P00085000 P 01/20/17 85.0 0.70 0.85
GD 170120P00090000 P 01/20/17 90.0 0.90 1.05
GD 170120P00095000 P 01/20/17 95.0 1.15 1.35
GD 170120P00100000 P 01/20/17 100.0 1.50 1.65
GD 170120P00105000 P 01/20/17 105.0 1.90 2.10
GD 170120P00110000 P 01/20/17 110.0 2.40 2.75
GD 170120P00115000 P 01/20/17 115.0 3.20 3.50
GD 170120P00120000 P 01/20/17 120.0 4.20 4.40
GD 170120P00125000 P 01/20/17 125.0 5.50 5.70
GD 170120P00130000 P 01/20/17 130.0 7.20 7.50
GD 170120P00135000 P 01/20/17 135.0 9.40 9.80
GD 170120P00140000 P 01/20/17 140.0 12.20 12.50
GD 170120P00145000 P 01/20/17 145.0 15.50 15.80
GD 170120P00150000 P 01/20/17 150.0 19.10 20.00
GD 170120P00155000 P 01/20/17 155.0 23.40 24.40
GD 170120P00160000 P 01/20/17 160.0 27.10 29.40
GD 170120P00165000 P 01/20/17 165.0 31.80 34.30
GD 170120P00170000 P 01/20/17 170.0 37.40 39.20
GD 170120P00175000 P 01/20/17 175.0 42.30 44.50
GD 170120P00180000 P 01/20/17 180.0 47.20 49.10
GD 170120P00185000 P 01/20/17 185.0 51.70 54.20
GD 170120P00190000 P 01/20/17 190.0 56.70 59.10
GD 170120P00195000 P 01/20/17 195.0 61.70 64.10
GD 170120P00200000 P 01/20/17 200.0 66.60 69.30
GD 170217C00070000 C 02/17/17 70.0 62.60 64.80
GD 170217C00075000 C 02/17/17 75.0 57.30 59.80
GD 170217C00080000 C 02/17/17 80.0 52.10 54.80
GD 170217C00085000 C 02/17/17 85.0 47.30 49.80
GD 170217C00090000 C 02/17/17 90.0 42.40 45.00
GD 170217C00095000 C 02/17/17 95.0 37.50 39.60
GD 170217C00100000 C 02/17/17 100.0 33.30 35.50
GD 170217C00105000 C 02/17/17 105.0 29.30 30.20
GD 170217C00110000 C 02/17/17 110.0 24.80 25.70
GD 170217C00115000 C 02/17/17 115.0 20.50 21.50
GD 170217C00120000 C 02/17/17 120.0 16.50 17.60
GD 170217C00125000 C 02/17/17 125.0 13.00 13.90
GD 170217C00130000 C 02/17/17 130.0 10.20 10.50
GD 170217C00135000 C 02/17/17 135.0 7.30 7.70
GD 170217C00140000 C 02/17/17 140.0 5.00 5.40
GD 170217C00145000 C 02/17/17 145.0 3.20 3.60
GD 170217C00150000 C 02/17/17 150.0 1.95 2.20
GD 170217C00155000 C 02/17/17 155.0 1.10 1.35
GD 170217C00160000 C 02/17/17 160.0 0.55 0.75
GD 170217C00165000 C 02/17/17 165.0 0.25 0.45
GD 170217C00170000 C 02/17/17 170.0 0.10 0.30
GD 170217C00175000 C 02/17/17 175.0 0.05 0.20
GD 170217C00180000 C 02/17/17 180.0 0.00 0.10
GD 170217C00185000 C 02/17/17 185.0 0.00 0.10
GD 170217C00190000 C 02/17/17 190.0 0.00 0.05
GD 170217C00195000 C 02/17/17 195.0 0.00 0.05
GD 170217C00200000 C 02/17/17 200.0 0.00 0.05
GD 170217C00210000 C 02/17/17 210.0 0.00 0.05
GD 170217P00070000 P 02/17/17 70.0 0.40 0.60
GD 170217P00075000 P 02/17/17 75.0 0.55 0.70
GD 170217P00080000 P 02/17/17 80.0 0.70 0.85
GD 170217P00085000 P 02/17/17 85.0 0.90 1.05
GD 170217P00090000 P 02/17/17 90.0 1.10 1.25
GD 170217P00095000 P 02/17/17 95.0 1.35 1.55
GD 170217P00100000 P 02/17/17 100.0 1.70 1.90
GD 170217P00105000 P 02/17/17 105.0 2.15 2.40
GD 170217P00110000 P 02/17/17 110.0 2.80 3.00
GD 170217P00115000 P 02/17/17 115.0 3.60 3.80
GD 170217P00120000 P 02/17/17 120.0 4.70 4.90
GD 170217P00125000 P 02/17/17 125.0 6.10 6.30
GD 170217P00130000 P 02/17/17 130.0 7.90 8.10
GD 170217P00135000 P 02/17/17 135.0 10.10 10.30
GD 170217P00140000 P 02/17/17 140.0 12.80 13.00
GD 170217P00145000 P 02/17/17 145.0 16.00 16.30
GD 170217P00150000 P 02/17/17 150.0 19.60 20.80
GD 170217P00155000 P 02/17/17 155.0 23.70 24.90
GD 170217P00160000 P 02/17/17 160.0 28.00 29.80
GD 170217P00165000 P 02/17/17 165.0 32.60 34.50
GD 170217P00170000 P 02/17/17 170.0 37.40 39.30
GD 170217P00175000 P 02/17/17 175.0 41.80 44.30
GD 170217P00180000 P 02/17/17 180.0 46.70 49.20
GD 170217P00185000 P 02/17/17 185.0 52.20 54.20
GD 170217P00190000 P 02/17/17 190.0 56.70 59.20
GD 170217P00195000 P 02/17/17 195.0 62.20 64.10
GD 170217P00200000 P 02/17/17 200.0 67.20 69.10
GD 170217P00210000 P 02/17/17 210.0 77.00 79.00

OPRA data is delayed 15 minutes.