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 26 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GD 160617C00070000 C 06/17/16 70.0 71.40 74.30
GD 160617C00075000 C 06/17/16 75.0 66.20 69.50
GD 160617C00080000 C 06/17/16 80.0 61.20 64.50
GD 160617C00085000 C 06/17/16 85.0 56.20 59.50
GD 160617C00090000 C 06/17/16 90.0 51.30 54.50
GD 160617C00095000 C 06/17/16 95.0 46.40 49.60
GD 160617C00100000 C 06/17/16 100.0 41.30 44.40
GD 160617C00105000 C 06/17/16 105.0 36.30 39.60
GD 160617C00110000 C 06/17/16 110.0 32.00 34.10
GD 160617C00115000 C 06/17/16 115.0 27.00 28.80
GD 160617C00120000 C 06/17/16 120.0 22.30 23.80
GD 160617C00125000 C 06/17/16 125.0 17.10 18.80
GD 160617C00130000 C 06/17/16 130.0 12.30 13.70
GD 160617C00135000 C 06/17/16 135.0 7.90 8.90
GD 160617C00140000 C 06/17/16 140.0 3.90 4.20
GD 160617C00145000 C 06/17/16 145.0 1.10 1.20
GD 160617C00150000 C 06/17/16 150.0 0.20 0.25
GD 160617C00155000 C 06/17/16 155.0 0.00 0.20
GD 160617C00160000 C 06/17/16 160.0 0.00 0.10
GD 160617C00165000 C 06/17/16 165.0 0.00 0.10
GD 160617C00170000 C 06/17/16 170.0 0.00 0.10
GD 160617C00175000 C 06/17/16 175.0 0.00 0.10
GD 160617C00180000 C 06/17/16 180.0 0.00 0.10
GD 160617C00185000 C 06/17/16 185.0 0.00 0.10
GD 160617C00190000 C 06/17/16 190.0 0.00 0.10
GD 160617C00195000 C 06/17/16 195.0 0.00 0.10
GD 160617C00200000 C 06/17/16 200.0 0.00 0.10
GD 160617P00070000 P 06/17/16 70.0 0.00 0.10
GD 160617P00075000 P 06/17/16 75.0 0.00 0.10
GD 160617P00080000 P 06/17/16 80.0 0.00 0.10
GD 160617P00085000 P 06/17/16 85.0 0.00 0.10
GD 160617P00090000 P 06/17/16 90.0 0.00 0.10
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 0.00 0.10
GD 160617P00110000 P 06/17/16 110.0 0.00 0.10
GD 160617P00115000 P 06/17/16 115.0 0.00 0.15
GD 160617P00120000 P 06/17/16 120.0 0.00 0.15
GD 160617P00125000 P 06/17/16 125.0 0.05 0.10
GD 160617P00130000 P 06/17/16 130.0 0.10 0.20
GD 160617P00135000 P 06/17/16 135.0 0.35 0.45
GD 160617P00140000 P 06/17/16 140.0 1.10 1.20
GD 160617P00145000 P 06/17/16 145.0 3.20 3.40
GD 160617P00150000 P 06/17/16 150.0 6.70 7.90
GD 160617P00155000 P 06/17/16 155.0 11.50 12.80
GD 160617P00160000 P 06/17/16 160.0 16.20 17.80
GD 160617P00165000 P 06/17/16 165.0 21.20 23.30
GD 160617P00170000 P 06/17/16 170.0 25.50 28.80
GD 160617P00175000 P 06/17/16 175.0 31.20 33.30
GD 160617P00180000 P 06/17/16 180.0 36.20 38.30
GD 160617P00185000 P 06/17/16 185.0 41.20 43.30
GD 160617P00190000 P 06/17/16 190.0 45.50 48.70
GD 160617P00195000 P 06/17/16 195.0 50.50 53.80
GD 160617P00200000 P 06/17/16 200.0 56.20 57.80
GD 160715C00075000 C 07/15/16 75.0 67.30 69.00
GD 160715C00080000 C 07/15/16 80.0 61.30 64.50
GD 160715C00085000 C 07/15/16 85.0 56.80 58.90
GD 160715C00090000 C 07/15/16 90.0 51.80 53.90
GD 160715C00095000 C 07/15/16 95.0 47.30 49.60
GD 160715C00100000 C 07/15/16 100.0 41.80 43.90
GD 160715C00105000 C 07/15/16 105.0 37.30 38.90
GD 160715C00110000 C 07/15/16 110.0 31.90 33.90
GD 160715C00115000 C 07/15/16 115.0 27.00 28.80
GD 160715C00120000 C 07/15/16 120.0 22.40 24.00
GD 160715C00125000 C 07/15/16 125.0 17.50 18.90
GD 160715C00130000 C 07/15/16 130.0 12.70 14.10
GD 160715C00135000 C 07/15/16 135.0 8.60 9.50
GD 160715C00140000 C 07/15/16 140.0 4.90 5.10
GD 160715C00145000 C 07/15/16 145.0 2.10 2.25
GD 160715C00150000 C 07/15/16 150.0 0.60 0.70
GD 160715C00155000 C 07/15/16 155.0 0.10 0.20
GD 160715C00160000 C 07/15/16 160.0 0.00 0.20
GD 160715C00165000 C 07/15/16 165.0 0.00 0.15
GD 160715C00170000 C 07/15/16 170.0 0.00 0.10
GD 160715C00175000 C 07/15/16 175.0 0.00 0.10
GD 160715C00180000 C 07/15/16 180.0 0.00 0.10
GD 160715C00185000 C 07/15/16 185.0 0.00 0.10
GD 160715C00190000 C 07/15/16 190.0 0.00 0.10
GD 160715C00195000 C 07/15/16 195.0 0.00 0.10
GD 160715C00200000 C 07/15/16 200.0 0.00 0.10
GD 160715C00210000 C 07/15/16 210.0 0.00 0.10
GD 160715P00075000 P 07/15/16 75.0 0.00 0.10
GD 160715P00080000 P 07/15/16 80.0 0.00 0.10
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 0.15
GD 160715P00105000 P 07/15/16 105.0 0.00 0.20
GD 160715P00110000 P 07/15/16 110.0 0.05 0.25
GD 160715P00115000 P 07/15/16 115.0 0.10 0.20
GD 160715P00120000 P 07/15/16 120.0 0.20 0.30
GD 160715P00125000 P 07/15/16 125.0 0.35 0.50
GD 160715P00130000 P 07/15/16 130.0 0.65 0.75
GD 160715P00135000 P 07/15/16 135.0 1.25 1.35
GD 160715P00140000 P 07/15/16 140.0 2.50 2.65
GD 160715P00145000 P 07/15/16 145.0 4.70 5.00
GD 160715P00150000 P 07/15/16 150.0 8.00 8.90
GD 160715P00155000 P 07/15/16 155.0 12.30 13.60
GD 160715P00160000 P 07/15/16 160.0 16.60 18.70
GD 160715P00165000 P 07/15/16 165.0 21.90 23.90
GD 160715P00170000 P 07/15/16 170.0 26.10 28.90
GD 160715P00175000 P 07/15/16 175.0 31.10 33.90
GD 160715P00180000 P 07/15/16 180.0 36.10 38.90
GD 160715P00185000 P 07/15/16 185.0 41.10 43.90
GD 160715P00190000 P 07/15/16 190.0 46.80 48.90
GD 160715P00195000 P 07/15/16 195.0 51.80 53.90
GD 160715P00200000 P 07/15/16 200.0 56.80 58.90
GD 160715P00210000 P 07/15/16 210.0 66.80 68.70
GD 160819C00070000 C 08/19/16 70.0 71.90 74.20
GD 160819C00075000 C 08/19/16 75.0 66.30 69.60
GD 160819C00080000 C 08/19/16 80.0 61.30 64.80
GD 160819C00085000 C 08/19/16 85.0 56.80 58.80
GD 160819C00090000 C 08/19/16 90.0 51.90 53.80
GD 160819C00095000 C 08/19/16 95.0 46.90 48.90
GD 160819C00100000 C 08/19/16 100.0 41.90 43.90
GD 160819C00105000 C 08/19/16 105.0 36.90 38.90
GD 160819C00110000 C 08/19/16 110.0 32.00 34.00
GD 160819C00115000 C 08/19/16 115.0 27.10 29.10
GD 160819C00120000 C 08/19/16 120.0 22.30 23.90
GD 160819C00125000 C 08/19/16 125.0 17.80 19.20
GD 160819C00130000 C 08/19/16 130.0 13.70 14.50
GD 160819C00135000 C 08/19/16 135.0 9.70 10.40
GD 160819C00140000 C 08/19/16 140.0 6.10 6.40
GD 160819C00145000 C 08/19/16 145.0 3.40 3.70
GD 160819C00150000 C 08/19/16 150.0 1.60 1.75
GD 160819C00155000 C 08/19/16 155.0 0.60 0.75
GD 160819C00160000 C 08/19/16 160.0 0.20 0.30
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 0.05
GD 160819P00075000 P 08/19/16 75.0 0.00 0.05
GD 160819P00080000 P 08/19/16 80.0 0.00 0.10
GD 160819P00085000 P 08/19/16 85.0 0.00 0.10
GD 160819P00090000 P 08/19/16 90.0 0.05 0.15
GD 160819P00095000 P 08/19/16 95.0 0.10 0.20
GD 160819P00100000 P 08/19/16 100.0 0.10 0.25
GD 160819P00105000 P 08/19/16 105.0 0.15 0.30
GD 160819P00110000 P 08/19/16 110.0 0.25 0.35
GD 160819P00115000 P 08/19/16 115.0 0.35 0.55
GD 160819P00120000 P 08/19/16 120.0 0.60 0.65
GD 160819P00125000 P 08/19/16 125.0 0.90 1.05
GD 160819P00130000 P 08/19/16 130.0 1.50 1.60
GD 160819P00135000 P 08/19/16 135.0 2.40 2.55
GD 160819P00140000 P 08/19/16 140.0 3.80 4.10
GD 160819P00145000 P 08/19/16 145.0 6.10 6.40
GD 160819P00150000 P 08/19/16 150.0 9.30 9.60
GD 160819P00155000 P 08/19/16 155.0 13.10 13.70
GD 160819P00160000 P 08/19/16 160.0 17.30 18.60
GD 160819P00165000 P 08/19/16 165.0 22.00 24.00
GD 160819P00170000 P 08/19/16 170.0 26.90 28.90
GD 160819P00175000 P 08/19/16 175.0 30.90 34.40
GD 160819P00180000 P 08/19/16 180.0 35.80 39.30
GD 160819P00185000 P 08/19/16 185.0 40.80 44.30
GD 160819P00190000 P 08/19/16 190.0 45.80 49.30
GD 160819P00195000 P 08/19/16 195.0 50.80 54.30
GD 160819P00200000 P 08/19/16 200.0 56.80 59.00
GD 161118C00070000 C 11/18/16 70.0 72.10 73.90
GD 161118C00075000 C 11/18/16 75.0 66.80 68.80
GD 161118C00080000 C 11/18/16 80.0 61.80 63.80
GD 161118C00085000 C 11/18/16 85.0 56.90 58.90
GD 161118C00090000 C 11/18/16 90.0 51.90 53.90
GD 161118C00095000 C 11/18/16 95.0 47.00 49.00
GD 161118C00100000 C 11/18/16 100.0 42.10 44.10
GD 161118C00105000 C 11/18/16 105.0 37.30 39.30
GD 161118C00110000 C 11/18/16 110.0 32.50 34.50
GD 161118C00115000 C 11/18/16 115.0 27.80 29.40
GD 161118C00120000 C 11/18/16 120.0 23.80 24.80
GD 161118C00125000 C 11/18/16 125.0 19.50 20.40
GD 161118C00130000 C 11/18/16 130.0 15.30 16.30
GD 161118C00135000 C 11/18/16 135.0 11.50 12.60
GD 161118C00140000 C 11/18/16 140.0 8.30 8.70
GD 161118C00145000 C 11/18/16 145.0 5.60 5.90
GD 161118C00150000 C 11/18/16 150.0 3.50 3.80
GD 161118C00155000 C 11/18/16 155.0 2.00 2.20
GD 161118C00160000 C 11/18/16 160.0 1.05 1.20
GD 161118C00165000 C 11/18/16 165.0 0.50 0.65
GD 161118C00170000 C 11/18/16 170.0 0.20 0.35
GD 161118C00175000 C 11/18/16 175.0 0.05 0.15
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 0.10 0.20
GD 161118P00075000 P 11/18/16 75.0 0.15 0.25
GD 161118P00080000 P 11/18/16 80.0 0.20 0.35
GD 161118P00085000 P 11/18/16 85.0 0.25 0.40
GD 161118P00090000 P 11/18/16 90.0 0.30 0.45
GD 161118P00095000 P 11/18/16 95.0 0.40 0.60
GD 161118P00100000 P 11/18/16 100.0 0.55 0.75
GD 161118P00105000 P 11/18/16 105.0 0.75 0.90
GD 161118P00110000 P 11/18/16 110.0 1.00 1.15
GD 161118P00115000 P 11/18/16 115.0 1.35 1.50
GD 161118P00120000 P 11/18/16 120.0 1.85 1.95
GD 161118P00125000 P 11/18/16 125.0 2.50 2.65
GD 161118P00130000 P 11/18/16 130.0 3.40 3.60
GD 161118P00135000 P 11/18/16 135.0 4.70 4.90
GD 161118P00140000 P 11/18/16 140.0 6.40 6.70
GD 161118P00145000 P 11/18/16 145.0 8.70 9.00
GD 161118P00150000 P 11/18/16 150.0 11.60 11.90
GD 161118P00155000 P 11/18/16 155.0 15.10 15.40
GD 161118P00160000 P 11/18/16 160.0 18.80 19.70
GD 161118P00165000 P 11/18/16 165.0 22.90 24.50
GD 161118P00170000 P 11/18/16 170.0 27.40 29.60
GD 161118P00175000 P 11/18/16 175.0 32.40 34.40
GD 161118P00180000 P 11/18/16 180.0 37.20 39.30
GD 161118P00185000 P 11/18/16 185.0 42.30 44.30
GD 161118P00190000 P 11/18/16 190.0 45.90 50.10
GD 161118P00195000 P 11/18/16 195.0 50.90 55.00
GD 161118P00200000 P 11/18/16 200.0 56.30 59.70
GD 170120C00070000 C 01/20/17 70.0 71.70 73.90
GD 170120C00075000 C 01/20/17 75.0 66.80 68.90
GD 170120C00080000 C 01/20/17 80.0 61.90 63.90
GD 170120C00085000 C 01/20/17 85.0 56.90 59.30
GD 170120C00090000 C 01/20/17 90.0 52.00 54.30
GD 170120C00095000 C 01/20/17 95.0 47.10 48.80
GD 170120C00100000 C 01/20/17 100.0 42.30 44.00
GD 170120C00105000 C 01/20/17 105.0 37.60 39.20
GD 170120C00110000 C 01/20/17 110.0 32.90 34.50
GD 170120C00115000 C 01/20/17 115.0 28.80 29.90
GD 170120C00120000 C 01/20/17 120.0 24.50 25.60
GD 170120C00125000 C 01/20/17 125.0 20.40 20.90
GD 170120C00130000 C 01/20/17 130.0 16.40 17.00
GD 170120C00135000 C 01/20/17 135.0 12.80 13.20
GD 170120C00140000 C 01/20/17 140.0 9.70 9.90
GD 170120C00145000 C 01/20/17 145.0 6.90 7.20
GD 170120C00150000 C 01/20/17 150.0 4.70 5.00
GD 170120C00155000 C 01/20/17 155.0 3.00 3.20
GD 170120C00160000 C 01/20/17 160.0 1.80 2.00
GD 170120C00165000 C 01/20/17 165.0 1.00 1.15
GD 170120C00170000 C 01/20/17 170.0 0.50 0.65
GD 170120C00175000 C 01/20/17 175.0 0.20 0.35
GD 170120C00180000 C 01/20/17 180.0 0.05 0.20
GD 170120C00185000 C 01/20/17 185.0 0.00 0.15
GD 170120C00190000 C 01/20/17 190.0 0.00 0.10
GD 170120C00195000 C 01/20/17 195.0 0.00 0.05
GD 170120C00200000 C 01/20/17 200.0 0.00 0.05
GD 170120P00070000 P 01/20/17 70.0 0.20 0.35
GD 170120P00075000 P 01/20/17 75.0 0.25 0.40
GD 170120P00080000 P 01/20/17 80.0 0.35 0.50
GD 170120P00085000 P 01/20/17 85.0 0.50 0.65
GD 170120P00090000 P 01/20/17 90.0 0.65 0.80
GD 170120P00095000 P 01/20/17 95.0 0.80 0.95
GD 170120P00100000 P 01/20/17 100.0 1.05 1.15
GD 170120P00105000 P 01/20/17 105.0 1.35 1.45
GD 170120P00110000 P 01/20/17 110.0 1.70 1.80
GD 170120P00115000 P 01/20/17 115.0 2.15 2.25
GD 170120P00120000 P 01/20/17 120.0 2.80 2.95
GD 170120P00125000 P 01/20/17 125.0 3.60 3.80
GD 170120P00130000 P 01/20/17 130.0 4.70 4.90
GD 170120P00135000 P 01/20/17 135.0 6.10 6.40
GD 170120P00140000 P 01/20/17 140.0 8.00 8.20
GD 170120P00145000 P 01/20/17 145.0 10.20 10.50
GD 170120P00150000 P 01/20/17 150.0 13.00 13.40
GD 170120P00155000 P 01/20/17 155.0 16.40 16.70
GD 170120P00160000 P 01/20/17 160.0 19.90 20.60
GD 170120P00165000 P 01/20/17 165.0 24.10 24.90
GD 170120P00170000 P 01/20/17 170.0 28.20 29.80
GD 170120P00175000 P 01/20/17 175.0 32.90 34.50
GD 170120P00180000 P 01/20/17 180.0 37.70 39.70
GD 170120P00185000 P 01/20/17 185.0 42.60 44.60
GD 170120P00190000 P 01/20/17 190.0 47.50 49.40
GD 170120P00195000 P 01/20/17 195.0 52.50 54.50
GD 170120P00200000 P 01/20/17 200.0 57.10 60.20

OPRA data is delayed 15 minutes.