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 (2015-12-11)Premium Content

General Dynamics Corporation (GD)
As of Feb 10 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GD 160219C00075000 C 02/19/16 75.0 57.50 60.10
GD 160219C00080000 C 02/19/16 80.0 52.50 54.70
GD 160219C00085000 C 02/19/16 85.0 47.50 49.70
GD 160219C00090000 C 02/19/16 90.0 42.50 44.70
GD 160219C00095000 C 02/19/16 95.0 37.50 39.70
GD 160219C00100000 C 02/19/16 100.0 32.50 34.70
GD 160219C00105000 C 02/19/16 105.0 27.50 29.60
GD 160219C00110000 C 02/19/16 110.0 22.50 24.50
GD 160219C00115000 C 02/19/16 115.0 17.40 19.80
GD 160219C00120000 C 02/19/16 120.0 12.80 14.80
GD 160219C00125000 C 02/19/16 125.0 8.20 9.10
GD 160219C00130000 C 02/19/16 130.0 4.00 4.80
GD 160219C00135000 C 02/19/16 135.0 1.25 1.40
GD 160219C00140000 C 02/19/16 140.0 0.15 0.30
GD 160219C00145000 C 02/19/16 145.0 0.00 0.15
GD 160219C00150000 C 02/19/16 150.0 0.00 0.10
GD 160219C00155000 C 02/19/16 155.0 0.00 0.05
GD 160219C00160000 C 02/19/16 160.0 0.00 0.05
GD 160219C00165000 C 02/19/16 165.0 0.00 0.05
GD 160219C00170000 C 02/19/16 170.0 0.00 0.05
GD 160219C00175000 C 02/19/16 175.0 0.00 0.05
GD 160219C00180000 C 02/19/16 180.0 0.00 0.05
GD 160219C00185000 C 02/19/16 185.0 0.00 0.05
GD 160219C00190000 C 02/19/16 190.0 0.00 0.05
GD 160219C00195000 C 02/19/16 195.0 0.00 0.05
GD 160219C00200000 C 02/19/16 200.0 0.00 0.05
GD 160219C00210000 C 02/19/16 210.0 0.00 0.05
GD 160219P00075000 P 02/19/16 75.0 0.00 0.05
GD 160219P00080000 P 02/19/16 80.0 0.00 0.05
GD 160219P00085000 P 02/19/16 85.0 0.00 0.05
GD 160219P00090000 P 02/19/16 90.0 0.00 0.05
GD 160219P00095000 P 02/19/16 95.0 0.00 0.05
GD 160219P00100000 P 02/19/16 100.0 0.00 0.05
GD 160219P00105000 P 02/19/16 105.0 0.00 0.10
GD 160219P00110000 P 02/19/16 110.0 0.00 0.20
GD 160219P00115000 P 02/19/16 115.0 0.00 0.25
GD 160219P00120000 P 02/19/16 120.0 0.05 0.25
GD 160219P00125000 P 02/19/16 125.0 0.25 0.40
GD 160219P00130000 P 02/19/16 130.0 1.00 1.20
GD 160219P00135000 P 02/19/16 135.0 3.00 3.40
GD 160219P00140000 P 02/19/16 140.0 6.60 7.40
GD 160219P00145000 P 02/19/16 145.0 10.40 12.50
GD 160219P00150000 P 02/19/16 150.0 15.20 17.40
GD 160219P00155000 P 02/19/16 155.0 20.20 22.50
GD 160219P00160000 P 02/19/16 160.0 25.10 27.50
GD 160219P00165000 P 02/19/16 165.0 30.20 32.50
GD 160219P00170000 P 02/19/16 170.0 35.30 37.40
GD 160219P00175000 P 02/19/16 175.0 40.00 42.50
GD 160219P00180000 P 02/19/16 180.0 45.00 47.50
GD 160219P00185000 P 02/19/16 185.0 50.00 52.50
GD 160219P00190000 P 02/19/16 190.0 55.00 57.50
GD 160219P00195000 P 02/19/16 195.0 60.00 62.50
GD 160219P00200000 P 02/19/16 200.0 64.90 67.50
GD 160219P00210000 P 02/19/16 210.0 74.90 77.50
GD 160318C00065000 C 03/18/16 65.0 67.50 69.70
GD 160318C00070000 C 03/18/16 70.0 62.50 64.70
GD 160318C00075000 C 03/18/16 75.0 57.50 59.70
GD 160318C00080000 C 03/18/16 80.0 52.50 54.70
GD 160318C00085000 C 03/18/16 85.0 47.60 49.70
GD 160318C00090000 C 03/18/16 90.0 42.60 44.80
GD 160318C00095000 C 03/18/16 95.0 37.60 39.80
GD 160318C00100000 C 03/18/16 100.0 32.70 34.90
GD 160318C00105000 C 03/18/16 105.0 27.70 29.90
GD 160318C00110000 C 03/18/16 110.0 22.90 25.00
GD 160318C00115000 C 03/18/16 115.0 18.30 20.00
GD 160318C00120000 C 03/18/16 120.0 13.80 15.00
GD 160318C00125000 C 03/18/16 125.0 9.70 10.70
GD 160318C00130000 C 03/18/16 130.0 6.00 6.30
GD 160318C00135000 C 03/18/16 135.0 3.20 3.50
GD 160318C00140000 C 03/18/16 140.0 1.45 1.60
GD 160318C00145000 C 03/18/16 145.0 0.50 0.65
GD 160318C00150000 C 03/18/16 150.0 0.10 0.25
GD 160318C00155000 C 03/18/16 155.0 0.00 0.20
GD 160318C00160000 C 03/18/16 160.0 0.00 0.10
GD 160318C00165000 C 03/18/16 165.0 0.00 0.10
GD 160318C00170000 C 03/18/16 170.0 0.00 0.10
GD 160318C00175000 C 03/18/16 175.0 0.00 0.10
GD 160318C00180000 C 03/18/16 180.0 0.00 0.05
GD 160318C00185000 C 03/18/16 185.0 0.00 0.05
GD 160318C00190000 C 03/18/16 190.0 0.00 0.05
GD 160318P00065000 P 03/18/16 65.0 0.00 0.05
GD 160318P00070000 P 03/18/16 70.0 0.00 0.05
GD 160318P00075000 P 03/18/16 75.0 0.00 0.10
GD 160318P00080000 P 03/18/16 80.0 0.00 0.10
GD 160318P00085000 P 03/18/16 85.0 0.00 0.10
GD 160318P00090000 P 03/18/16 90.0 0.00 0.15
GD 160318P00095000 P 03/18/16 95.0 0.00 0.20
GD 160318P00100000 P 03/18/16 100.0 0.10 0.20
GD 160318P00105000 P 03/18/16 105.0 0.10 0.35
GD 160318P00110000 P 03/18/16 110.0 0.25 0.35
GD 160318P00115000 P 03/18/16 115.0 0.50 0.65
GD 160318P00120000 P 03/18/16 120.0 0.90 1.05
GD 160318P00125000 P 03/18/16 125.0 1.60 1.80
GD 160318P00130000 P 03/18/16 130.0 2.95 3.10
GD 160318P00135000 P 03/18/16 135.0 4.90 5.40
GD 160318P00140000 P 03/18/16 140.0 8.00 8.60
GD 160318P00145000 P 03/18/16 145.0 11.70 12.70
GD 160318P00150000 P 03/18/16 150.0 15.50 17.60
GD 160318P00155000 P 03/18/16 155.0 20.40 22.50
GD 160318P00160000 P 03/18/16 160.0 25.30 27.50
GD 160318P00165000 P 03/18/16 165.0 30.10 32.50
GD 160318P00170000 P 03/18/16 170.0 35.00 37.50
GD 160318P00175000 P 03/18/16 175.0 40.00 42.50
GD 160318P00180000 P 03/18/16 180.0 45.00 47.50
GD 160318P00185000 P 03/18/16 185.0 50.10 52.50
GD 160318P00190000 P 03/18/16 190.0 55.00 57.50
GD 160520C00075000 C 05/20/16 75.0 57.60 60.00
GD 160520C00080000 C 05/20/16 80.0 52.50 55.10
GD 160520C00085000 C 05/20/16 85.0 47.60 50.10
GD 160520C00090000 C 05/20/16 90.0 43.20 45.10
GD 160520C00095000 C 05/20/16 95.0 38.30 40.30
GD 160520C00100000 C 05/20/16 100.0 33.50 35.50
GD 160520C00105000 C 05/20/16 105.0 28.70 30.40
GD 160520C00110000 C 05/20/16 110.0 24.10 25.70
GD 160520C00115000 C 05/20/16 115.0 19.50 21.00
GD 160520C00120000 C 05/20/16 120.0 15.50 16.80
GD 160520C00125000 C 05/20/16 125.0 11.70 12.80
GD 160520C00130000 C 05/20/16 130.0 8.40 8.80
GD 160520C00135000 C 05/20/16 135.0 5.60 5.90
GD 160520C00140000 C 05/20/16 140.0 3.40 3.80
GD 160520C00145000 C 05/20/16 145.0 1.95 2.25
GD 160520C00150000 C 05/20/16 150.0 1.00 1.25
GD 160520C00155000 C 05/20/16 155.0 0.45 0.65
GD 160520C00160000 C 05/20/16 160.0 0.20 0.35
GD 160520C00165000 C 05/20/16 165.0 0.05 0.20
GD 160520C00170000 C 05/20/16 170.0 0.00 0.20
GD 160520C00175000 C 05/20/16 175.0 0.00 0.20
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 0.05
GD 160520P00075000 P 05/20/16 75.0 0.10 0.40
GD 160520P00080000 P 05/20/16 80.0 0.15 0.45
GD 160520P00085000 P 05/20/16 85.0 0.20 0.50
GD 160520P00090000 P 05/20/16 90.0 0.30 0.55
GD 160520P00095000 P 05/20/16 95.0 0.40 0.65
GD 160520P00100000 P 05/20/16 100.0 0.65 0.90
GD 160520P00105000 P 05/20/16 105.0 0.95 1.15
GD 160520P00110000 P 05/20/16 110.0 1.40 1.55
GD 160520P00115000 P 05/20/16 115.0 1.95 2.15
GD 160520P00120000 P 05/20/16 120.0 2.90 3.10
GD 160520P00125000 P 05/20/16 125.0 4.00 4.30
GD 160520P00130000 P 05/20/16 130.0 5.70 6.00
GD 160520P00135000 P 05/20/16 135.0 7.90 8.20
GD 160520P00140000 P 05/20/16 140.0 10.70 11.10
GD 160520P00145000 P 05/20/16 145.0 14.20 14.70
GD 160520P00150000 P 05/20/16 150.0 17.70 18.70
GD 160520P00155000 P 05/20/16 155.0 21.50 23.20
GD 160520P00160000 P 05/20/16 160.0 26.10 28.30
GD 160520P00165000 P 05/20/16 165.0 30.90 32.80
GD 160520P00170000 P 05/20/16 170.0 35.70 38.30
GD 160520P00175000 P 05/20/16 175.0 40.70 43.20
GD 160520P00180000 P 05/20/16 180.0 45.70 47.70
GD 160520P00185000 P 05/20/16 185.0 50.70 52.70
GD 160520P00190000 P 05/20/16 190.0 55.70 57.70
GD 160520P00195000 P 05/20/16 195.0 60.70 62.70
GD 160520P00200000 P 05/20/16 200.0 65.70 68.20
GD 160520P00210000 P 05/20/16 210.0 75.70 78.20
GD 160819C00070000 C 08/19/16 70.0 62.80 64.70
GD 160819C00075000 C 08/19/16 75.0 57.80 59.80
GD 160819C00080000 C 08/19/16 80.0 52.90 54.90
GD 160819C00085000 C 08/19/16 85.0 48.00 50.00
GD 160819C00090000 C 08/19/16 90.0 43.20 45.20
GD 160819C00095000 C 08/19/16 95.0 38.40 40.40
GD 160819C00100000 C 08/19/16 100.0 33.70 35.70
GD 160819C00105000 C 08/19/16 105.0 29.50 31.00
GD 160819C00110000 C 08/19/16 110.0 25.10 26.70
GD 160819C00115000 C 08/19/16 115.0 21.00 22.40
GD 160819C00120000 C 08/19/16 120.0 17.10 18.40
GD 160819C00125000 C 08/19/16 125.0 13.60 14.10
GD 160819C00130000 C 08/19/16 130.0 10.50 10.90
GD 160819C00135000 C 08/19/16 135.0 7.80 8.20
GD 160819C00140000 C 08/19/16 140.0 5.50 5.90
GD 160819C00145000 C 08/19/16 145.0 3.70 4.10
GD 160819C00150000 C 08/19/16 150.0 2.45 2.70
GD 160819C00155000 C 08/19/16 155.0 1.50 1.75
GD 160819C00160000 C 08/19/16 160.0 0.90 1.05
GD 160819C00165000 C 08/19/16 165.0 0.45 0.65
GD 160819C00170000 C 08/19/16 170.0 0.20 0.40
GD 160819C00175000 C 08/19/16 175.0 0.05 0.25
GD 160819C00180000 C 08/19/16 180.0 0.00 0.20
GD 160819C00185000 C 08/19/16 185.0 0.00 0.20
GD 160819C00190000 C 08/19/16 190.0 0.00 0.15
GD 160819C00195000 C 08/19/16 195.0 0.00 0.15
GD 160819C00200000 C 08/19/16 200.0 0.00 0.10
GD 160819P00070000 P 08/19/16 70.0 0.35 0.60
GD 160819P00075000 P 08/19/16 75.0 0.45 0.70
GD 160819P00080000 P 08/19/16 80.0 0.55 0.80
GD 160819P00085000 P 08/19/16 85.0 0.75 1.00
GD 160819P00090000 P 08/19/16 90.0 0.95 1.20
GD 160819P00095000 P 08/19/16 95.0 1.25 1.55
GD 160819P00100000 P 08/19/16 100.0 1.65 1.95
GD 160819P00105000 P 08/19/16 105.0 2.15 2.45
GD 160819P00110000 P 08/19/16 110.0 2.80 3.20
GD 160819P00115000 P 08/19/16 115.0 3.70 4.10
GD 160819P00120000 P 08/19/16 120.0 4.80 5.20
GD 160819P00125000 P 08/19/16 125.0 6.30 6.70
GD 160819P00130000 P 08/19/16 130.0 8.20 8.60
GD 160819P00135000 P 08/19/16 135.0 10.50 10.90
GD 160819P00140000 P 08/19/16 140.0 13.20 13.70
GD 160819P00145000 P 08/19/16 145.0 16.50 17.00
GD 160819P00150000 P 08/19/16 150.0 20.10 20.60
GD 160819P00155000 P 08/19/16 155.0 23.40 24.70
GD 160819P00160000 P 08/19/16 160.0 27.90 29.10
GD 160819P00165000 P 08/19/16 165.0 31.90 33.90
GD 160819P00170000 P 08/19/16 170.0 36.70 38.70
GD 160819P00175000 P 08/19/16 175.0 41.50 43.50
GD 160819P00180000 P 08/19/16 180.0 46.40 48.40
GD 160819P00185000 P 08/19/16 185.0 51.40 53.30
GD 160819P00190000 P 08/19/16 190.0 56.30 58.30
GD 160819P00195000 P 08/19/16 195.0 61.30 63.30
GD 160819P00200000 P 08/19/16 200.0 66.30 68.30
GD 170120C00070000 C 01/20/17 70.0 62.60 65.00
GD 170120C00075000 C 01/20/17 75.0 57.80 60.10
GD 170120C00080000 C 01/20/17 80.0 52.90 55.30
GD 170120C00085000 C 01/20/17 85.0 48.20 50.60
GD 170120C00090000 C 01/20/17 90.0 43.50 45.90
GD 170120C00095000 C 01/20/17 95.0 39.00 41.30
GD 170120C00100000 C 01/20/17 100.0 35.00 36.70
GD 170120C00105000 C 01/20/17 105.0 30.50 31.80
GD 170120C00110000 C 01/20/17 110.0 26.70 27.60
GD 170120C00115000 C 01/20/17 115.0 22.90 23.80
GD 170120C00120000 C 01/20/17 120.0 19.30 20.10
GD 170120C00125000 C 01/20/17 125.0 16.00 16.60
GD 170120C00130000 C 01/20/17 130.0 13.10 13.60
GD 170120C00135000 C 01/20/17 135.0 10.50 11.00
GD 170120C00140000 C 01/20/17 140.0 8.20 8.70
GD 170120C00145000 C 01/20/17 145.0 6.20 6.70
GD 170120C00150000 C 01/20/17 150.0 4.70 5.10
GD 170120C00155000 C 01/20/17 155.0 3.40 3.80
GD 170120C00160000 C 01/20/17 160.0 2.40 2.75
GD 170120C00165000 C 01/20/17 165.0 1.70 1.95
GD 170120C00170000 C 01/20/17 170.0 1.15 1.40
GD 170120C00175000 C 01/20/17 175.0 0.75 0.95
GD 170120C00180000 C 01/20/17 180.0 0.45 0.65
GD 170120C00185000 C 01/20/17 185.0 0.25 0.45
GD 170120C00190000 C 01/20/17 190.0 0.10 0.30
GD 170120C00195000 C 01/20/17 195.0 0.05 0.20
GD 170120C00200000 C 01/20/17 200.0 0.00 0.15
GD 170120P00070000 P 01/20/17 70.0 0.95 1.20
GD 170120P00075000 P 01/20/17 75.0 1.20 1.50
GD 170120P00080000 P 01/20/17 80.0 1.50 1.75
GD 170120P00085000 P 01/20/17 85.0 1.85 2.00
GD 170120P00090000 P 01/20/17 90.0 2.20 2.45
GD 170120P00095000 P 01/20/17 95.0 2.70 3.00
GD 170120P00100000 P 01/20/17 100.0 3.40 3.60
GD 170120P00105000 P 01/20/17 105.0 4.10 4.40
GD 170120P00110000 P 01/20/17 110.0 5.10 5.50
GD 170120P00115000 P 01/20/17 115.0 6.30 6.70
GD 170120P00120000 P 01/20/17 120.0 7.80 8.10
GD 170120P00125000 P 01/20/17 125.0 9.50 9.90
GD 170120P00130000 P 01/20/17 130.0 11.60 11.90
GD 170120P00135000 P 01/20/17 135.0 13.90 14.30
GD 170120P00140000 P 01/20/17 140.0 16.60 17.00
GD 170120P00145000 P 01/20/17 145.0 19.70 20.10
GD 170120P00150000 P 01/20/17 150.0 23.10 23.50
GD 170120P00155000 P 01/20/17 155.0 26.20 27.20
GD 170120P00160000 P 01/20/17 160.0 30.70 31.40
GD 170120P00165000 P 01/20/17 165.0 34.70 35.60
GD 170120P00170000 P 01/20/17 170.0 39.10 40.10
GD 170120P00175000 P 01/20/17 175.0 43.50 44.80
GD 170120P00180000 P 01/20/17 180.0 47.30 49.50
GD 170120P00185000 P 01/20/17 185.0 51.90 54.30
GD 170120P00190000 P 01/20/17 190.0 56.70 59.10
GD 170120P00195000 P 01/20/17 195.0 61.60 64.00
GD 170120P00200000 P 01/20/17 200.0 66.50 68.90

OPRA data is delayed 15 minutes.