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 Jul 26 2016 11:35AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GD 160819C00070000 C 08/19/16 70.0 72.60 75.60
GD 160819C00075000 C 08/19/16 75.0 67.20 70.60
GD 160819C00080000 C 08/19/16 80.0 62.20 64.90
GD 160819C00085000 C 08/19/16 85.0 57.30 60.50
GD 160819C00090000 C 08/19/16 90.0 52.20 54.90
GD 160819C00095000 C 08/19/16 95.0 47.20 49.90
GD 160819C00100000 C 08/19/16 100.0 42.30 44.90
GD 160819C00105000 C 08/19/16 105.0 37.30 39.80
GD 160819C00110000 C 08/19/16 110.0 33.20 34.90
GD 160819C00115000 C 08/19/16 115.0 28.30 30.30
GD 160819C00120000 C 08/19/16 120.0 22.60 25.80
GD 160819C00125000 C 08/19/16 125.0 18.30 20.20
GD 160819C00130000 C 08/19/16 130.0 13.50 15.30
GD 160819C00135000 C 08/19/16 135.0 9.10 10.40
GD 160819C00140000 C 08/19/16 140.0 5.30 5.70
GD 160819C00145000 C 08/19/16 145.0 2.35 2.50
GD 160819C00150000 C 08/19/16 150.0 0.75 0.80
GD 160819C00155000 C 08/19/16 155.0 0.15 0.25
GD 160819C00160000 C 08/19/16 160.0 0.00 0.45
GD 160819C00165000 C 08/19/16 165.0 0.00 0.45
GD 160819C00170000 C 08/19/16 170.0 0.00 0.40
GD 160819C00175000 C 08/19/16 175.0 0.00 0.40
GD 160819C00180000 C 08/19/16 180.0 0.00 0.40
GD 160819C00185000 C 08/19/16 185.0 0.00 0.40
GD 160819C00190000 C 08/19/16 190.0 0.00 0.40
GD 160819C00195000 C 08/19/16 195.0 0.00 0.40
GD 160819C00200000 C 08/19/16 200.0 0.00 0.40
GD 160819P00070000 P 08/19/16 70.0 0.00 0.40
GD 160819P00075000 P 08/19/16 75.0 0.00 0.40
GD 160819P00080000 P 08/19/16 80.0 0.00 0.40
GD 160819P00085000 P 08/19/16 85.0 0.00 0.40
GD 160819P00090000 P 08/19/16 90.0 0.00 0.40
GD 160819P00095000 P 08/19/16 95.0 0.00 0.40
GD 160819P00100000 P 08/19/16 100.0 0.00 0.40
GD 160819P00105000 P 08/19/16 105.0 0.00 0.45
GD 160819P00110000 P 08/19/16 110.0 0.00 0.45
GD 160819P00115000 P 08/19/16 115.0 0.00 0.45
GD 160819P00120000 P 08/19/16 120.0 0.05 0.20
GD 160819P00125000 P 08/19/16 125.0 0.10 0.15
GD 160819P00130000 P 08/19/16 130.0 0.25 0.30
GD 160819P00135000 P 08/19/16 135.0 0.55 0.80
GD 160819P00140000 P 08/19/16 140.0 1.55 1.70
GD 160819P00145000 P 08/19/16 145.0 3.50 3.80
GD 160819P00150000 P 08/19/16 150.0 5.90 7.30
GD 160819P00155000 P 08/19/16 155.0 10.20 12.10
GD 160819P00160000 P 08/19/16 160.0 14.70 17.50
GD 160819P00165000 P 08/19/16 165.0 19.90 22.10
GD 160819P00170000 P 08/19/16 170.0 24.90 27.10
GD 160819P00175000 P 08/19/16 175.0 29.90 32.10
GD 160819P00180000 P 08/19/16 180.0 34.90 37.10
GD 160819P00185000 P 08/19/16 185.0 39.50 42.10
GD 160819P00190000 P 08/19/16 190.0 44.50 47.10
GD 160819P00195000 P 08/19/16 195.0 49.50 52.10
GD 160819P00200000 P 08/19/16 200.0 55.00 57.10
GD 160916C00075000 C 09/16/16 75.0 68.00 69.90
GD 160916C00080000 C 09/16/16 80.0 62.20 64.90
GD 160916C00085000 C 09/16/16 85.0 57.40 59.90
GD 160916C00090000 C 09/16/16 90.0 52.80 55.60
GD 160916C00095000 C 09/16/16 95.0 47.80 50.70
GD 160916C00100000 C 09/16/16 100.0 42.80 45.70
GD 160916C00105000 C 09/16/16 105.0 38.30 40.00
GD 160916C00110000 C 09/16/16 110.0 33.30 35.20
GD 160916C00115000 C 09/16/16 115.0 27.70 30.80
GD 160916C00120000 C 09/16/16 120.0 23.50 25.40
GD 160916C00125000 C 09/16/16 125.0 18.80 20.10
GD 160916C00130000 C 09/16/16 130.0 14.20 15.10
GD 160916C00135000 C 09/16/16 135.0 9.80 10.80
GD 160916C00140000 C 09/16/16 140.0 6.30 6.50
GD 160916C00145000 C 09/16/16 145.0 3.30 3.50
GD 160916C00150000 C 09/16/16 150.0 1.45 1.55
GD 160916C00155000 C 09/16/16 155.0 0.30 0.75
GD 160916C00160000 C 09/16/16 160.0 0.05 0.25
GD 160916C00165000 C 09/16/16 165.0 0.00 0.10
GD 160916C00170000 C 09/16/16 170.0 0.00 0.05
GD 160916C00175000 C 09/16/16 175.0 0.00 0.05
GD 160916C00180000 C 09/16/16 180.0 0.00 0.05
GD 160916C00185000 C 09/16/16 185.0 0.00 0.05
GD 160916C00190000 C 09/16/16 190.0 0.00 0.05
GD 160916C00195000 C 09/16/16 195.0 0.00 0.05
GD 160916C00200000 C 09/16/16 200.0 0.00 0.05
GD 160916C00210000 C 09/16/16 210.0 0.00 0.05
GD 160916P00075000 P 09/16/16 75.0 0.00 0.05
GD 160916P00080000 P 09/16/16 80.0 0.00 0.05
GD 160916P00085000 P 09/16/16 85.0 0.00 0.05
GD 160916P00090000 P 09/16/16 90.0 0.00 0.10
GD 160916P00095000 P 09/16/16 95.0 0.00 0.10
GD 160916P00100000 P 09/16/16 100.0 0.00 0.15
GD 160916P00105000 P 09/16/16 105.0 0.00 0.20
GD 160916P00110000 P 09/16/16 110.0 0.05 0.30
GD 160916P00115000 P 09/16/16 115.0 0.05 0.40
GD 160916P00120000 P 09/16/16 120.0 0.15 0.50
GD 160916P00125000 P 09/16/16 125.0 0.30 0.70
GD 160916P00130000 P 09/16/16 130.0 0.65 1.00
GD 160916P00135000 P 09/16/16 135.0 1.40 1.50
GD 160916P00140000 P 09/16/16 140.0 2.50 2.60
GD 160916P00145000 P 09/16/16 145.0 4.40 4.60
GD 160916P00150000 P 09/16/16 150.0 7.20 7.90
GD 160916P00155000 P 09/16/16 155.0 11.40 12.10
GD 160916P00160000 P 09/16/16 160.0 15.10 16.90
GD 160916P00165000 P 09/16/16 165.0 19.90 22.00
GD 160916P00170000 P 09/16/16 170.0 24.90 27.10
GD 160916P00175000 P 09/16/16 175.0 29.90 32.10
GD 160916P00180000 P 09/16/16 180.0 34.90 38.10
GD 160916P00185000 P 09/16/16 185.0 39.50 42.10
GD 160916P00190000 P 09/16/16 190.0 44.50 47.10
GD 160916P00195000 P 09/16/16 195.0 49.50 52.10
GD 160916P00200000 P 09/16/16 200.0 54.50 57.10
GD 160916P00210000 P 09/16/16 210.0 64.90 67.10
GD 161118C00070000 C 11/18/16 70.0 73.00 75.70
GD 161118C00075000 C 11/18/16 75.0 67.70 70.70
GD 161118C00080000 C 11/18/16 80.0 62.70 65.70
GD 161118C00085000 C 11/18/16 85.0 57.90 60.70
GD 161118C00090000 C 11/18/16 90.0 52.80 55.80
GD 161118C00095000 C 11/18/16 95.0 47.80 50.80
GD 161118C00100000 C 11/18/16 100.0 42.90 45.90
GD 161118C00105000 C 11/18/16 105.0 38.30 40.50
GD 161118C00110000 C 11/18/16 110.0 33.60 36.10
GD 161118C00115000 C 11/18/16 115.0 28.80 30.50
GD 161118C00120000 C 11/18/16 120.0 24.10 25.80
GD 161118C00125000 C 11/18/16 125.0 19.60 20.60
GD 161118C00130000 C 11/18/16 130.0 15.30 16.20
GD 161118C00135000 C 11/18/16 135.0 11.30 11.90
GD 161118C00140000 C 11/18/16 140.0 8.00 8.30
GD 161118C00145000 C 11/18/16 145.0 5.10 5.30
GD 161118C00150000 C 11/18/16 150.0 3.00 3.10
GD 161118C00155000 C 11/18/16 155.0 1.60 1.70
GD 161118C00160000 C 11/18/16 160.0 0.70 0.95
GD 161118C00165000 C 11/18/16 165.0 0.15 0.50
GD 161118C00170000 C 11/18/16 170.0 0.10 0.25
GD 161118C00175000 C 11/18/16 175.0 0.00 0.10
GD 161118C00180000 C 11/18/16 180.0 0.00 0.10
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 0.00 0.10
GD 161118P00075000 P 11/18/16 75.0 0.00 0.10
GD 161118P00080000 P 11/18/16 80.0 0.05 0.15
GD 161118P00085000 P 11/18/16 85.0 0.05 0.25
GD 161118P00090000 P 11/18/16 90.0 0.05 0.35
GD 161118P00095000 P 11/18/16 95.0 0.20 0.45
GD 161118P00100000 P 11/18/16 100.0 0.15 0.45
GD 161118P00105000 P 11/18/16 105.0 0.20 0.55
GD 161118P00110000 P 11/18/16 110.0 0.45 0.65
GD 161118P00115000 P 11/18/16 115.0 0.75 0.90
GD 161118P00120000 P 11/18/16 120.0 1.05 1.25
GD 161118P00125000 P 11/18/16 125.0 1.55 1.70
GD 161118P00130000 P 11/18/16 130.0 2.20 2.30
GD 161118P00135000 P 11/18/16 135.0 3.10 3.40
GD 161118P00140000 P 11/18/16 140.0 4.70 5.00
GD 161118P00145000 P 11/18/16 145.0 6.80 7.10
GD 161118P00150000 P 11/18/16 150.0 9.60 10.10
GD 161118P00155000 P 11/18/16 155.0 13.00 13.70
GD 161118P00160000 P 11/18/16 160.0 17.10 18.00
GD 161118P00165000 P 11/18/16 165.0 20.80 22.80
GD 161118P00170000 P 11/18/16 170.0 25.60 27.60
GD 161118P00175000 P 11/18/16 175.0 30.00 32.50
GD 161118P00180000 P 11/18/16 180.0 35.00 38.00
GD 161118P00185000 P 11/18/16 185.0 40.00 43.10
GD 161118P00190000 P 11/18/16 190.0 44.90 48.60
GD 161118P00195000 P 11/18/16 195.0 49.90 52.60
GD 161118P00200000 P 11/18/16 200.0 55.10 57.60
GD 170120C00070000 C 01/20/17 70.0 73.00 75.70
GD 170120C00075000 C 01/20/17 75.0 67.30 70.70
GD 170120C00080000 C 01/20/17 80.0 62.90 65.90
GD 170120C00085000 C 01/20/17 85.0 57.40 61.00
GD 170120C00090000 C 01/20/17 90.0 52.10 55.90
GD 170120C00095000 C 01/20/17 95.0 48.40 51.00
GD 170120C00100000 C 01/20/17 100.0 43.50 46.10
GD 170120C00105000 C 01/20/17 105.0 38.70 40.60
GD 170120C00110000 C 01/20/17 110.0 34.10 35.90
GD 170120C00115000 C 01/20/17 115.0 29.20 31.10
GD 170120C00120000 C 01/20/17 120.0 24.90 26.00
GD 170120C00125000 C 01/20/17 125.0 20.40 21.60
GD 170120C00130000 C 01/20/17 130.0 16.40 17.50
GD 170120C00135000 C 01/20/17 135.0 12.70 13.50
GD 170120C00140000 C 01/20/17 140.0 9.50 9.70
GD 170120C00145000 C 01/20/17 145.0 6.60 6.70
GD 170120C00150000 C 01/20/17 150.0 4.30 4.40
GD 170120C00155000 C 01/20/17 155.0 2.55 2.80
GD 170120C00160000 C 01/20/17 160.0 1.40 1.75
GD 170120C00165000 C 01/20/17 165.0 0.75 0.80
GD 170120C00170000 C 01/20/17 170.0 0.30 0.60
GD 170120C00175000 C 01/20/17 175.0 0.15 0.35
GD 170120C00180000 C 01/20/17 180.0 0.05 0.15
GD 170120C00185000 C 01/20/17 185.0 0.00 0.10
GD 170120C00190000 C 01/20/17 190.0 0.00 0.10
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 0.05 0.25
GD 170120P00075000 P 01/20/17 75.0 0.10 0.35
GD 170120P00080000 P 01/20/17 80.0 0.10 0.45
GD 170120P00085000 P 01/20/17 85.0 0.15 0.55
GD 170120P00090000 P 01/20/17 90.0 0.20 0.65
GD 170120P00095000 P 01/20/17 95.0 0.35 0.75
GD 170120P00100000 P 01/20/17 100.0 0.50 0.90
GD 170120P00105000 P 01/20/17 105.0 0.85 1.10
GD 170120P00110000 P 01/20/17 110.0 1.20 1.25
GD 170120P00115000 P 01/20/17 115.0 1.55 1.80
GD 170120P00120000 P 01/20/17 120.0 1.95 2.15
GD 170120P00125000 P 01/20/17 125.0 2.70 2.80
GD 170120P00130000 P 01/20/17 130.0 3.60 3.90
GD 170120P00135000 P 01/20/17 135.0 4.80 5.10
GD 170120P00140000 P 01/20/17 140.0 6.10 6.60
GD 170120P00145000 P 01/20/17 145.0 7.80 8.70
GD 170120P00150000 P 01/20/17 150.0 10.50 11.50
GD 170120P00155000 P 01/20/17 155.0 13.90 15.10
GD 170120P00160000 P 01/20/17 160.0 17.90 19.00
GD 170120P00165000 P 01/20/17 165.0 22.70 23.60
GD 170120P00170000 P 01/20/17 170.0 26.20 28.30
GD 170120P00175000 P 01/20/17 175.0 30.50 33.10
GD 170120P00180000 P 01/20/17 180.0 35.30 38.00
GD 170120P00185000 P 01/20/17 185.0 40.20 43.50
GD 170120P00190000 P 01/20/17 190.0 45.10 48.90
GD 170120P00195000 P 01/20/17 195.0 50.20 53.40
GD 170120P00200000 P 01/20/17 200.0 55.60 58.60
GD 170217C00070000 C 02/17/17 70.0 73.00 75.90
GD 170217C00075000 C 02/17/17 75.0 67.90 70.70
GD 170217C00080000 C 02/17/17 80.0 62.30 66.00
GD 170217C00085000 C 02/17/17 85.0 58.00 61.00
GD 170217C00090000 C 02/17/17 90.0 53.10 55.90
GD 170217C00095000 C 02/17/17 95.0 48.20 51.00
GD 170217C00100000 C 02/17/17 100.0 43.60 46.20
GD 170217C00105000 C 02/17/17 105.0 38.80 41.10
GD 170217C00110000 C 02/17/17 110.0 34.10 36.30
GD 170217C00115000 C 02/17/17 115.0 29.40 31.50
GD 170217C00120000 C 02/17/17 120.0 25.20 26.40
GD 170217C00125000 C 02/17/17 125.0 20.90 22.10
GD 170217C00130000 C 02/17/17 130.0 16.80 17.60
GD 170217C00135000 C 02/17/17 135.0 13.00 13.70
GD 170217C00140000 C 02/17/17 140.0 9.70 10.30
GD 170217C00145000 C 02/17/17 145.0 6.90 7.30
GD 170217C00150000 C 02/17/17 150.0 4.60 5.00
GD 170217C00155000 C 02/17/17 155.0 2.85 3.20
GD 170217C00160000 C 02/17/17 160.0 1.65 2.15
GD 170217C00165000 C 02/17/17 165.0 0.85 1.25
GD 170217C00170000 C 02/17/17 170.0 0.35 0.75
GD 170217C00175000 C 02/17/17 175.0 0.10 0.50
GD 170217C00180000 C 02/17/17 180.0 0.05 0.30
GD 170217C00185000 C 02/17/17 185.0 0.00 0.15
GD 170217C00190000 C 02/17/17 190.0 0.00 0.10
GD 170217C00195000 C 02/17/17 195.0 0.00 0.10
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 0.10 0.35
GD 170217P00075000 P 02/17/17 75.0 0.15 0.50
GD 170217P00080000 P 02/17/17 80.0 0.20 0.60
GD 170217P00085000 P 02/17/17 85.0 0.25 0.65
GD 170217P00090000 P 02/17/17 90.0 0.35 0.80
GD 170217P00095000 P 02/17/17 95.0 0.55 0.95
GD 170217P00100000 P 02/17/17 100.0 0.75 1.10
GD 170217P00105000 P 02/17/17 105.0 1.00 1.35
GD 170217P00110000 P 02/17/17 110.0 1.30 1.65
GD 170217P00115000 P 02/17/17 115.0 1.65 2.05
GD 170217P00120000 P 02/17/17 120.0 2.10 2.60
GD 170217P00125000 P 02/17/17 125.0 2.80 3.30
GD 170217P00130000 P 02/17/17 130.0 3.80 4.30
GD 170217P00135000 P 02/17/17 135.0 4.90 5.60
GD 170217P00140000 P 02/17/17 140.0 6.50 7.30
GD 170217P00145000 P 02/17/17 145.0 8.50 9.50
GD 170217P00150000 P 02/17/17 150.0 11.20 12.20
GD 170217P00155000 P 02/17/17 155.0 14.50 15.60
GD 170217P00160000 P 02/17/17 160.0 18.30 19.40
GD 170217P00165000 P 02/17/17 165.0 22.60 23.70
GD 170217P00170000 P 02/17/17 170.0 26.20 28.50
GD 170217P00175000 P 02/17/17 175.0 30.70 33.20
GD 170217P00180000 P 02/17/17 180.0 35.40 38.10
GD 170217P00185000 P 02/17/17 185.0 40.50 44.00
GD 170217P00190000 P 02/17/17 190.0 45.50 48.90
GD 170217P00195000 P 02/17/17 195.0 50.20 53.90
GD 170217P00200000 P 02/17/17 200.0 55.10 58.40
GD 170217P00210000 P 02/17/17 210.0 65.10 68.80
GD 180119C00070000 C 01/19/18 70.0 72.20 76.50
GD 180119C00075000 C 01/19/18 75.0 67.00 71.50
GD 180119C00080000 C 01/19/18 80.0 62.20 66.50
GD 180119C00085000 C 01/19/18 85.0 57.20 62.00
GD 180119C00090000 C 01/19/18 90.0 52.50 57.00
GD 180119C00095000 C 01/19/18 95.0 47.70 52.00
GD 180119C00100000 C 01/19/18 100.0 43.10 47.50
GD 180119C00105000 C 01/19/18 105.0 40.20 41.70
GD 180119C00110000 C 01/19/18 110.0 35.80 37.40
GD 180119C00115000 C 01/19/18 115.0 31.70 33.20
GD 180119C00120000 C 01/19/18 120.0 27.50 29.20
GD 180119C00125000 C 01/19/18 125.0 24.00 25.20
GD 180119C00130000 C 01/19/18 130.0 20.30 21.80
GD 180119C00135000 C 01/19/18 135.0 16.90 18.60
GD 180119C00140000 C 01/19/18 140.0 13.80 15.60
GD 180119C00145000 C 01/19/18 145.0 11.10 12.80
GD 180119C00150000 C 01/19/18 150.0 8.80 10.50
GD 180119C00155000 C 01/19/18 155.0 6.60 8.50
GD 180119C00160000 C 01/19/18 160.0 5.00 6.60
GD 180119C00165000 C 01/19/18 165.0 3.60 5.20
GD 180119C00170000 C 01/19/18 170.0 2.50 4.10
GD 180119C00175000 C 01/19/18 175.0 2.00 2.90
GD 180119C00180000 C 01/19/18 180.0 1.25 2.25
GD 180119C00185000 C 01/19/18 185.0 0.75 1.75
GD 180119P00070000 P 01/19/18 70.0 0.75 1.45
GD 180119P00075000 P 01/19/18 75.0 0.95 1.75
GD 180119P00080000 P 01/19/18 80.0 1.20 2.05
GD 180119P00085000 P 01/19/18 85.0 1.50 2.40
GD 180119P00090000 P 01/19/18 90.0 1.85 2.60
GD 180119P00095000 P 01/19/18 95.0 2.20 3.30
GD 180119P00100000 P 01/19/18 100.0 2.70 3.80
GD 180119P00105000 P 01/19/18 105.0 3.30 4.40
GD 180119P00110000 P 01/19/18 110.0 4.00 5.20
GD 180119P00115000 P 01/19/18 115.0 4.80 6.10
GD 180119P00120000 P 01/19/18 120.0 5.80 7.30
GD 180119P00125000 P 01/19/18 125.0 7.00 8.60
GD 180119P00130000 P 01/19/18 130.0 8.40 10.10
GD 180119P00135000 P 01/19/18 135.0 10.10 11.80
GD 180119P00140000 P 01/19/18 140.0 12.00 13.80
GD 180119P00145000 P 01/19/18 145.0 14.30 16.10
GD 180119P00150000 P 01/19/18 150.0 16.90 18.60
GD 180119P00155000 P 01/19/18 155.0 19.80 21.50
GD 180119P00160000 P 01/19/18 160.0 23.00 24.70
GD 180119P00165000 P 01/19/18 165.0 26.70 28.40
GD 180119P00170000 P 01/19/18 170.0 30.60 32.10
GD 180119P00175000 P 01/19/18 175.0 34.70 36.60
GD 180119P00180000 P 01/19/18 180.0 39.10 40.80
GD 180119P00185000 P 01/19/18 185.0 42.40 46.00

OPRA data is delayed 15 minutes.