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 (2016-03-11)Premium Content

General Dynamics Corporation (GD)
As of May 2 2016 4:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GD 160520C00075000 C 05/20/16 75.0 66.40 67.50
GD 160520C00080000 C 05/20/16 80.0 61.40 62.50
GD 160520C00085000 C 05/20/16 85.0 56.40 57.50
GD 160520C00090000 C 05/20/16 90.0 51.40 52.50
GD 160520C00095000 C 05/20/16 95.0 46.40 47.50
GD 160520C00100000 C 05/20/16 100.0 41.40 42.50
GD 160520C00105000 C 05/20/16 105.0 36.40 37.60
GD 160520C00110000 C 05/20/16 110.0 31.40 32.60
GD 160520C00115000 C 05/20/16 115.0 26.40 27.60
GD 160520C00120000 C 05/20/16 120.0 21.40 22.60
GD 160520C00125000 C 05/20/16 125.0 16.50 17.20
GD 160520C00130000 C 05/20/16 130.0 11.60 12.30
GD 160520C00135000 C 05/20/16 135.0 6.70 7.60
GD 160520C00140000 C 05/20/16 140.0 3.20 3.50
GD 160520C00145000 C 05/20/16 145.0 0.80 0.95
GD 160520C00150000 C 05/20/16 150.0 0.05 0.15
GD 160520C00155000 C 05/20/16 155.0 0.00 0.05
GD 160520C00160000 C 05/20/16 160.0 0.00 0.05
GD 160520C00165000 C 05/20/16 165.0 0.00 0.10
GD 160520C00170000 C 05/20/16 170.0 0.00 0.10
GD 160520C00175000 C 05/20/16 175.0 0.00 0.10
GD 160520C00180000 C 05/20/16 180.0 0.00 0.10
GD 160520C00185000 C 05/20/16 185.0 0.00 0.10
GD 160520C00190000 C 05/20/16 190.0 0.00 0.10
GD 160520C00195000 C 05/20/16 195.0 0.00 0.10
GD 160520C00200000 C 05/20/16 200.0 0.00 0.10
GD 160520C00210000 C 05/20/16 210.0 0.00 0.10
GD 160520P00075000 P 05/20/16 75.0 0.00 0.05
GD 160520P00080000 P 05/20/16 80.0 0.00 0.10
GD 160520P00085000 P 05/20/16 85.0 0.00 0.10
GD 160520P00090000 P 05/20/16 90.0 0.00 0.10
GD 160520P00095000 P 05/20/16 95.0 0.00 0.10
GD 160520P00100000 P 05/20/16 100.0 0.00 0.05
GD 160520P00105000 P 05/20/16 105.0 0.00 0.05
GD 160520P00110000 P 05/20/16 110.0 0.00 0.05
GD 160520P00115000 P 05/20/16 115.0 0.00 0.05
GD 160520P00120000 P 05/20/16 120.0 0.05 0.10
GD 160520P00125000 P 05/20/16 125.0 0.10 0.15
GD 160520P00130000 P 05/20/16 130.0 0.20 0.25
GD 160520P00135000 P 05/20/16 135.0 0.45 0.60
GD 160520P00140000 P 05/20/16 140.0 1.45 1.60
GD 160520P00145000 P 05/20/16 145.0 3.90 4.20
GD 160520P00150000 P 05/20/16 150.0 7.60 8.70
GD 160520P00155000 P 05/20/16 155.0 12.50 13.70
GD 160520P00160000 P 05/20/16 160.0 17.50 18.70
GD 160520P00165000 P 05/20/16 165.0 22.50 23.70
GD 160520P00170000 P 05/20/16 170.0 27.50 28.70
GD 160520P00175000 P 05/20/16 175.0 32.50 33.70
GD 160520P00180000 P 05/20/16 180.0 37.50 38.70
GD 160520P00185000 P 05/20/16 185.0 42.50 43.70
GD 160520P00190000 P 05/20/16 190.0 47.50 48.70
GD 160520P00195000 P 05/20/16 195.0 52.50 53.70
GD 160520P00200000 P 05/20/16 200.0 57.50 59.00
GD 160520P00210000 P 05/20/16 210.0 67.50 68.70
GD 160617C00070000 C 06/17/16 70.0 71.40 72.60
GD 160617C00075000 C 06/17/16 75.0 66.40 67.60
GD 160617C00080000 C 06/17/16 80.0 61.50 62.60
GD 160617C00085000 C 06/17/16 85.0 56.50 57.60
GD 160617C00090000 C 06/17/16 90.0 51.50 52.60
GD 160617C00095000 C 06/17/16 95.0 46.50 47.70
GD 160617C00100000 C 06/17/16 100.0 41.50 42.70
GD 160617C00105000 C 06/17/16 105.0 36.60 37.70
GD 160617C00110000 C 06/17/16 110.0 31.60 32.70
GD 160617C00115000 C 06/17/16 115.0 26.70 27.80
GD 160617C00120000 C 06/17/16 120.0 21.70 22.90
GD 160617C00125000 C 06/17/16 125.0 16.90 18.10
GD 160617C00130000 C 06/17/16 130.0 12.30 12.90
GD 160617C00135000 C 06/17/16 135.0 8.10 8.60
GD 160617C00140000 C 06/17/16 140.0 4.40 4.80
GD 160617C00145000 C 06/17/16 145.0 1.90 2.05
GD 160617C00150000 C 06/17/16 150.0 0.55 0.65
GD 160617C00155000 C 06/17/16 155.0 0.10 0.15
GD 160617C00160000 C 06/17/16 160.0 0.00 0.10
GD 160617C00165000 C 06/17/16 165.0 0.00 0.05
GD 160617C00170000 C 06/17/16 170.0 0.00 0.05
GD 160617C00175000 C 06/17/16 175.0 0.00 0.05
GD 160617C00180000 C 06/17/16 180.0 0.00 0.05
GD 160617C00185000 C 06/17/16 185.0 0.00 0.05
GD 160617C00190000 C 06/17/16 190.0 0.00 0.05
GD 160617C00195000 C 06/17/16 195.0 0.00 0.05
GD 160617C00200000 C 06/17/16 200.0 0.00 0.05
GD 160617P00070000 P 06/17/16 70.0 0.00 0.05
GD 160617P00075000 P 06/17/16 75.0 0.00 0.05
GD 160617P00080000 P 06/17/16 80.0 0.00 0.05
GD 160617P00085000 P 06/17/16 85.0 0.00 0.05
GD 160617P00090000 P 06/17/16 90.0 0.00 0.05
GD 160617P00095000 P 06/17/16 95.0 0.00 0.10
GD 160617P00100000 P 06/17/16 100.0 0.00 0.10
GD 160617P00105000 P 06/17/16 105.0 0.05 0.10
GD 160617P00110000 P 06/17/16 110.0 0.05 0.15
GD 160617P00115000 P 06/17/16 115.0 0.10 0.20
GD 160617P00120000 P 06/17/16 120.0 0.20 0.30
GD 160617P00125000 P 06/17/16 125.0 0.35 0.50
GD 160617P00130000 P 06/17/16 130.0 0.70 0.80
GD 160617P00135000 P 06/17/16 135.0 1.35 1.45
GD 160617P00140000 P 06/17/16 140.0 2.65 2.80
GD 160617P00145000 P 06/17/16 145.0 4.90 5.20
GD 160617P00150000 P 06/17/16 150.0 8.40 9.00
GD 160617P00155000 P 06/17/16 155.0 12.60 13.70
GD 160617P00160000 P 06/17/16 160.0 17.50 18.70
GD 160617P00165000 P 06/17/16 165.0 22.50 23.70
GD 160617P00170000 P 06/17/16 170.0 27.50 28.70
GD 160617P00175000 P 06/17/16 175.0 32.50 33.70
GD 160617P00180000 P 06/17/16 180.0 37.50 38.70
GD 160617P00185000 P 06/17/16 185.0 42.50 43.70
GD 160617P00190000 P 06/17/16 190.0 47.50 48.70
GD 160617P00195000 P 06/17/16 195.0 52.50 53.70
GD 160617P00200000 P 06/17/16 200.0 57.50 58.70
GD 160819C00070000 C 08/19/16 70.0 71.50 72.60
GD 160819C00075000 C 08/19/16 75.0 66.50 67.60
GD 160819C00080000 C 08/19/16 80.0 61.50 62.70
GD 160819C00085000 C 08/19/16 85.0 56.50 57.70
GD 160819C00090000 C 08/19/16 90.0 51.50 52.70
GD 160819C00095000 C 08/19/16 95.0 46.60 47.70
GD 160819C00100000 C 08/19/16 100.0 41.60 42.80
GD 160819C00105000 C 08/19/16 105.0 36.70 37.90
GD 160819C00110000 C 08/19/16 110.0 31.80 33.00
GD 160819C00115000 C 08/19/16 115.0 27.00 28.10
GD 160819C00120000 C 08/19/16 120.0 22.20 23.40
GD 160819C00125000 C 08/19/16 125.0 17.70 18.50
GD 160819C00130000 C 08/19/16 130.0 13.40 14.20
GD 160819C00135000 C 08/19/16 135.0 9.60 10.20
GD 160819C00140000 C 08/19/16 140.0 6.30 6.60
GD 160819C00145000 C 08/19/16 145.0 3.60 3.90
GD 160819C00150000 C 08/19/16 150.0 1.85 2.05
GD 160819C00155000 C 08/19/16 155.0 0.80 0.95
GD 160819C00160000 C 08/19/16 160.0 0.25 0.40
GD 160819C00165000 C 08/19/16 165.0 0.05 0.15
GD 160819C00170000 C 08/19/16 170.0 0.00 0.10
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 0.10
GD 160819P00075000 P 08/19/16 75.0 0.00 0.10
GD 160819P00080000 P 08/19/16 80.0 0.05 0.15
GD 160819P00085000 P 08/19/16 85.0 0.10 0.15
GD 160819P00090000 P 08/19/16 90.0 0.10 0.25
GD 160819P00095000 P 08/19/16 95.0 0.20 0.30
GD 160819P00100000 P 08/19/16 100.0 0.20 0.35
GD 160819P00105000 P 08/19/16 105.0 0.30 0.45
GD 160819P00110000 P 08/19/16 110.0 0.45 0.60
GD 160819P00115000 P 08/19/16 115.0 0.70 0.80
GD 160819P00120000 P 08/19/16 120.0 0.95 1.10
GD 160819P00125000 P 08/19/16 125.0 1.45 1.60
GD 160819P00130000 P 08/19/16 130.0 2.15 2.35
GD 160819P00135000 P 08/19/16 135.0 3.30 3.50
GD 160819P00140000 P 08/19/16 140.0 4.90 5.20
GD 160819P00145000 P 08/19/16 145.0 7.30 7.60
GD 160819P00150000 P 08/19/16 150.0 10.50 10.80
GD 160819P00155000 P 08/19/16 155.0 14.30 15.00
GD 160819P00160000 P 08/19/16 160.0 17.90 19.50
GD 160819P00165000 P 08/19/16 165.0 23.10 24.70
GD 160819P00170000 P 08/19/16 170.0 28.10 29.20
GD 160819P00175000 P 08/19/16 175.0 33.00 34.20
GD 160819P00180000 P 08/19/16 180.0 38.00 39.20
GD 160819P00185000 P 08/19/16 185.0 43.00 44.20
GD 160819P00190000 P 08/19/16 190.0 48.00 49.20
GD 160819P00195000 P 08/19/16 195.0 53.00 54.20
GD 160819P00200000 P 08/19/16 200.0 58.00 59.20
GD 161118C00070000 C 11/18/16 70.0 71.20 72.60
GD 161118C00075000 C 11/18/16 75.0 66.00 67.60
GD 161118C00080000 C 11/18/16 80.0 61.50 62.70
GD 161118C00085000 C 11/18/16 85.0 56.10 57.70
GD 161118C00090000 C 11/18/16 90.0 51.60 52.80
GD 161118C00095000 C 11/18/16 95.0 46.70 47.80
GD 161118C00100000 C 11/18/16 100.0 41.80 43.00
GD 161118C00105000 C 11/18/16 105.0 37.00 38.20
GD 161118C00110000 C 11/18/16 110.0 32.20 33.40
GD 161118C00115000 C 11/18/16 115.0 27.60 28.80
GD 161118C00120000 C 11/18/16 120.0 23.10 24.00
GD 161118C00125000 C 11/18/16 125.0 18.90 19.80
GD 161118C00130000 C 11/18/16 130.0 14.90 15.80
GD 161118C00135000 C 11/18/16 135.0 11.50 11.80
GD 161118C00140000 C 11/18/16 140.0 8.30 8.60
GD 161118C00145000 C 11/18/16 145.0 5.70 6.00
GD 161118C00150000 C 11/18/16 150.0 3.60 3.90
GD 161118C00155000 C 11/18/16 155.0 2.15 2.35
GD 161118C00160000 C 11/18/16 160.0 1.15 1.35
GD 161118C00165000 C 11/18/16 165.0 0.50 0.75
GD 161118C00170000 C 11/18/16 170.0 0.20 0.35
GD 161118C00175000 C 11/18/16 175.0 0.05 0.20
GD 161118C00180000 C 11/18/16 180.0 0.00 0.10
GD 161118C00185000 C 11/18/16 185.0 0.00 0.10
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 0.25
GD 161118P00075000 P 11/18/16 75.0 0.20 0.30
GD 161118P00080000 P 11/18/16 80.0 0.25 0.40
GD 161118P00085000 P 11/18/16 85.0 0.30 0.50
GD 161118P00090000 P 11/18/16 90.0 0.40 0.60
GD 161118P00095000 P 11/18/16 95.0 0.55 0.75
GD 161118P00100000 P 11/18/16 100.0 0.70 0.90
GD 161118P00105000 P 11/18/16 105.0 0.95 1.15
GD 161118P00110000 P 11/18/16 110.0 1.25 1.45
GD 161118P00115000 P 11/18/16 115.0 1.70 1.90
GD 161118P00120000 P 11/18/16 120.0 2.25 2.45
GD 161118P00125000 P 11/18/16 125.0 3.00 3.30
GD 161118P00130000 P 11/18/16 130.0 4.10 4.40
GD 161118P00135000 P 11/18/16 135.0 5.50 5.80
GD 161118P00140000 P 11/18/16 140.0 7.40 7.70
GD 161118P00145000 P 11/18/16 145.0 9.70 10.10
GD 161118P00150000 P 11/18/16 150.0 12.70 13.00
GD 161118P00155000 P 11/18/16 155.0 16.20 16.50
GD 161118P00160000 P 11/18/16 160.0 20.00 20.80
GD 161118P00165000 P 11/18/16 165.0 24.10 25.20
GD 161118P00170000 P 11/18/16 170.0 28.70 29.90
GD 161118P00175000 P 11/18/16 175.0 33.60 34.70
GD 161118P00180000 P 11/18/16 180.0 38.50 39.60
GD 161118P00185000 P 11/18/16 185.0 43.40 44.60
GD 161118P00190000 P 11/18/16 190.0 48.40 50.00
GD 161118P00195000 P 11/18/16 195.0 53.40 55.00
GD 161118P00200000 P 11/18/16 200.0 58.40 59.50
GD 170120C00070000 C 01/20/17 70.0 71.20 72.60
GD 170120C00075000 C 01/20/17 75.0 66.00 67.60
GD 170120C00080000 C 01/20/17 80.0 61.50 62.70
GD 170120C00085000 C 01/20/17 85.0 56.60 57.70
GD 170120C00090000 C 01/20/17 90.0 51.70 52.80
GD 170120C00095000 C 01/20/17 95.0 46.80 48.00
GD 170120C00100000 C 01/20/17 100.0 41.80 43.20
GD 170120C00105000 C 01/20/17 105.0 37.30 38.40
GD 170120C00110000 C 01/20/17 110.0 32.60 33.90
GD 170120C00115000 C 01/20/17 115.0 28.10 29.10
GD 170120C00120000 C 01/20/17 120.0 23.90 24.50
GD 170120C00125000 C 01/20/17 125.0 19.80 20.40
GD 170120C00130000 C 01/20/17 130.0 15.90 16.50
GD 170120C00135000 C 01/20/17 135.0 12.50 13.10
GD 170120C00140000 C 01/20/17 140.0 9.40 9.80
GD 170120C00145000 C 01/20/17 145.0 6.80 7.20
GD 170120C00150000 C 01/20/17 150.0 4.70 5.00
GD 170120C00155000 C 01/20/17 155.0 3.00 3.30
GD 170120C00160000 C 01/20/17 160.0 1.85 2.05
GD 170120C00165000 C 01/20/17 165.0 1.05 1.25
GD 170120C00170000 C 01/20/17 170.0 0.55 0.75
GD 170120C00175000 C 01/20/17 175.0 0.25 0.40
GD 170120C00180000 C 01/20/17 180.0 0.10 0.25
GD 170120C00185000 C 01/20/17 185.0 0.05 0.15
GD 170120C00190000 C 01/20/17 190.0 0.00 0.10
GD 170120C00195000 C 01/20/17 195.0 0.00 0.10
GD 170120C00200000 C 01/20/17 200.0 0.00 0.05
GD 170120P00070000 P 01/20/17 70.0 0.30 0.40
GD 170120P00075000 P 01/20/17 75.0 0.35 0.50
GD 170120P00080000 P 01/20/17 80.0 0.45 0.65
GD 170120P00085000 P 01/20/17 85.0 0.60 0.75
GD 170120P00090000 P 01/20/17 90.0 0.75 0.90
GD 170120P00095000 P 01/20/17 95.0 0.95 1.15
GD 170120P00100000 P 01/20/17 100.0 1.20 1.40
GD 170120P00105000 P 01/20/17 105.0 1.55 1.70
GD 170120P00110000 P 01/20/17 110.0 1.95 2.15
GD 170120P00115000 P 01/20/17 115.0 2.50 2.70
GD 170120P00120000 P 01/20/17 120.0 3.20 3.50
GD 170120P00125000 P 01/20/17 125.0 4.10 4.40
GD 170120P00130000 P 01/20/17 130.0 5.40 5.60
GD 170120P00135000 P 01/20/17 135.0 6.90 7.20
GD 170120P00140000 P 01/20/17 140.0 8.80 9.10
GD 170120P00145000 P 01/20/17 145.0 11.20 11.50
GD 170120P00150000 P 01/20/17 150.0 14.10 14.40
GD 170120P00155000 P 01/20/17 155.0 17.40 17.80
GD 170120P00160000 P 01/20/17 160.0 21.10 21.70
GD 170120P00165000 P 01/20/17 165.0 25.30 25.90
GD 170120P00170000 P 01/20/17 170.0 29.50 30.70
GD 170120P00175000 P 01/20/17 175.0 33.50 35.40
GD 170120P00180000 P 01/20/17 180.0 38.80 40.10
GD 170120P00185000 P 01/20/17 185.0 43.80 45.00
GD 170120P00190000 P 01/20/17 190.0 48.70 50.20
GD 170120P00195000 P 01/20/17 195.0 53.60 54.80
GD 170120P00200000 P 01/20/17 200.0 58.60 59.80

OPRA data is delayed 15 minutes.