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 Aug 25 2016 10:36AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GD 160916C00075000 C 09/16/16 75.0 76.60 77.80
GD 160916C00080000 C 09/16/16 80.0 71.30 72.80
GD 160916C00085000 C 09/16/16 85.0 66.30 67.80
GD 160916C00090000 C 09/16/16 90.0 61.50 62.80
GD 160916C00095000 C 09/16/16 95.0 56.10 58.20
GD 160916C00100000 C 09/16/16 100.0 51.70 52.70
GD 160916C00105000 C 09/16/16 105.0 46.70 47.70
GD 160916C00110000 C 09/16/16 110.0 41.70 42.70
GD 160916C00115000 C 09/16/16 115.0 36.70 37.70
GD 160916C00120000 C 09/16/16 120.0 31.70 32.70
GD 160916C00125000 C 09/16/16 125.0 26.80 27.70
GD 160916C00130000 C 09/16/16 130.0 21.80 22.70
GD 160916C00135000 C 09/16/16 135.0 16.90 17.70
GD 160916C00140000 C 09/16/16 140.0 12.00 12.80
GD 160916C00145000 C 09/16/16 145.0 7.40 8.00
GD 160916C00150000 C 09/16/16 150.0 3.40 3.70
GD 160916C00155000 C 09/16/16 155.0 0.85 1.00
GD 160916C00160000 C 09/16/16 160.0 0.00 0.20
GD 160916C00165000 C 09/16/16 165.0 0.00 0.05
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 0.05
GD 160916P00095000 P 09/16/16 95.0 0.00 0.05
GD 160916P00100000 P 09/16/16 100.0 0.00 0.05
GD 160916P00105000 P 09/16/16 105.0 0.00 0.05
GD 160916P00110000 P 09/16/16 110.0 0.00 0.05
GD 160916P00115000 P 09/16/16 115.0 0.00 0.05
GD 160916P00120000 P 09/16/16 120.0 0.00 0.05
GD 160916P00125000 P 09/16/16 125.0 0.00 0.10
GD 160916P00130000 P 09/16/16 130.0 0.00 0.10
GD 160916P00135000 P 09/16/16 135.0 0.05 0.15
GD 160916P00140000 P 09/16/16 140.0 0.10 0.30
GD 160916P00145000 P 09/16/16 145.0 0.40 0.55
GD 160916P00150000 P 09/16/16 150.0 1.25 1.40
GD 160916P00155000 P 09/16/16 155.0 3.50 3.90
GD 160916P00160000 P 09/16/16 160.0 7.40 8.30
GD 160916P00165000 P 09/16/16 165.0 12.30 13.20
GD 160916P00170000 P 09/16/16 170.0 17.30 18.40
GD 160916P00175000 P 09/16/16 175.0 22.30 23.40
GD 160916P00180000 P 09/16/16 180.0 27.30 28.40
GD 160916P00185000 P 09/16/16 185.0 32.30 33.40
GD 160916P00190000 P 09/16/16 190.0 37.30 38.40
GD 160916P00195000 P 09/16/16 195.0 42.30 43.40
GD 160916P00200000 P 09/16/16 200.0 47.30 48.40
GD 160916P00210000 P 09/16/16 210.0 57.30 58.40
GD 161021C00080000 C 10/21/16 80.0 71.70 72.70
GD 161021C00085000 C 10/21/16 85.0 66.70 67.70
GD 161021C00090000 C 10/21/16 90.0 61.70 62.70
GD 161021C00095000 C 10/21/16 95.0 56.70 57.70
GD 161021C00100000 C 10/21/16 100.0 51.70 52.70
GD 161021C00105000 C 10/21/16 105.0 46.80 47.70
GD 161021C00110000 C 10/21/16 110.0 41.70 42.70
GD 161021C00115000 C 10/21/16 115.0 36.80 37.70
GD 161021C00120000 C 10/21/16 120.0 31.80 32.80
GD 161021C00125000 C 10/21/16 125.0 26.90 27.80
GD 161021C00130000 C 10/21/16 130.0 22.00 22.90
GD 161021C00135000 C 10/21/16 135.0 17.20 18.00
GD 161021C00140000 C 10/21/16 140.0 12.50 13.20
GD 161021C00145000 C 10/21/16 145.0 8.20 8.70
GD 161021C00150000 C 10/21/16 150.0 4.60 4.90
GD 161021C00155000 C 10/21/16 155.0 1.95 2.05
GD 161021C00160000 C 10/21/16 160.0 0.55 0.70
GD 161021C00165000 C 10/21/16 165.0 0.05 0.25
GD 161021C00170000 C 10/21/16 170.0 0.00 0.10
GD 161021C00175000 C 10/21/16 175.0 0.00 0.05
GD 161021C00180000 C 10/21/16 180.0 0.00 0.05
GD 161021C00185000 C 10/21/16 185.0 0.00 0.05
GD 161021C00190000 C 10/21/16 190.0 0.00 0.05
GD 161021C00195000 C 10/21/16 195.0 0.00 0.05
GD 161021C00200000 C 10/21/16 200.0 0.00 0.05
GD 161021C00210000 C 10/21/16 210.0 0.00 0.05
GD 161021C00220000 C 10/21/16 220.0 0.00 0.05
GD 161021P00080000 P 10/21/16 80.0 0.00 0.05
GD 161021P00085000 P 10/21/16 85.0 0.00 0.05
GD 161021P00090000 P 10/21/16 90.0 0.00 0.05
GD 161021P00095000 P 10/21/16 95.0 0.00 0.05
GD 161021P00100000 P 10/21/16 100.0 0.00 0.10
GD 161021P00105000 P 10/21/16 105.0 0.00 0.10
GD 161021P00110000 P 10/21/16 110.0 0.05 0.15
GD 161021P00115000 P 10/21/16 115.0 0.05 0.15
GD 161021P00120000 P 10/21/16 120.0 0.05 0.25
GD 161021P00125000 P 10/21/16 125.0 0.10 0.30
GD 161021P00130000 P 10/21/16 130.0 0.20 0.40
GD 161021P00135000 P 10/21/16 135.0 0.40 0.60
GD 161021P00140000 P 10/21/16 140.0 0.75 0.95
GD 161021P00145000 P 10/21/16 145.0 1.55 1.70
GD 161021P00150000 P 10/21/16 150.0 2.90 3.10
GD 161021P00155000 P 10/21/16 155.0 5.20 5.60
GD 161021P00160000 P 10/21/16 160.0 8.70 9.40
GD 161021P00165000 P 10/21/16 165.0 13.10 14.10
GD 161021P00170000 P 10/21/16 170.0 18.00 19.00
GD 161021P00175000 P 10/21/16 175.0 23.00 24.00
GD 161021P00180000 P 10/21/16 180.0 28.00 29.00
GD 161021P00185000 P 10/21/16 185.0 33.00 34.00
GD 161021P00190000 P 10/21/16 190.0 38.00 39.00
GD 161021P00195000 P 10/21/16 195.0 43.00 44.00
GD 161021P00200000 P 10/21/16 200.0 48.00 49.00
GD 161021P00210000 P 10/21/16 210.0 58.00 59.00
GD 161021P00220000 P 10/21/16 220.0 68.00 68.80
GD 161118C00070000 C 11/18/16 70.0 81.70 82.70
GD 161118C00075000 C 11/18/16 75.0 76.70 77.70
GD 161118C00080000 C 11/18/16 80.0 71.70 72.70
GD 161118C00085000 C 11/18/16 85.0 66.70 67.70
GD 161118C00090000 C 11/18/16 90.0 61.80 62.70
GD 161118C00095000 C 11/18/16 95.0 56.80 57.70
GD 161118C00100000 C 11/18/16 100.0 51.70 52.70
GD 161118C00105000 C 11/18/16 105.0 46.80 47.70
GD 161118C00110000 C 11/18/16 110.0 41.90 42.80
GD 161118C00115000 C 11/18/16 115.0 36.90 37.80
GD 161118C00120000 C 11/18/16 120.0 32.00 32.90
GD 161118C00125000 C 11/18/16 125.0 27.10 27.90
GD 161118C00130000 C 11/18/16 130.0 22.30 23.10
GD 161118C00135000 C 11/18/16 135.0 17.60 18.30
GD 161118C00140000 C 11/18/16 140.0 13.10 13.70
GD 161118C00145000 C 11/18/16 145.0 9.10 9.50
GD 161118C00150000 C 11/18/16 150.0 5.70 6.00
GD 161118C00155000 C 11/18/16 155.0 3.10 3.30
GD 161118C00160000 C 11/18/16 160.0 1.35 1.55
GD 161118C00165000 C 11/18/16 165.0 0.45 0.65
GD 161118C00170000 C 11/18/16 170.0 0.05 0.30
GD 161118C00175000 C 11/18/16 175.0 0.00 0.10
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 0.00 0.05
GD 161118P00075000 P 11/18/16 75.0 0.00 0.05
GD 161118P00080000 P 11/18/16 80.0 0.00 0.05
GD 161118P00085000 P 11/18/16 85.0 0.00 0.10
GD 161118P00090000 P 11/18/16 90.0 0.00 0.10
GD 161118P00095000 P 11/18/16 95.0 0.05 0.15
GD 161118P00100000 P 11/18/16 100.0 0.05 0.20
GD 161118P00105000 P 11/18/16 105.0 0.10 0.25
GD 161118P00110000 P 11/18/16 110.0 0.15 0.30
GD 161118P00115000 P 11/18/16 115.0 0.20 0.35
GD 161118P00120000 P 11/18/16 120.0 0.25 0.45
GD 161118P00125000 P 11/18/16 125.0 0.40 0.55
GD 161118P00130000 P 11/18/16 130.0 0.60 0.80
GD 161118P00135000 P 11/18/16 135.0 0.95 1.15
GD 161118P00140000 P 11/18/16 140.0 1.60 1.75
GD 161118P00145000 P 11/18/16 145.0 2.55 2.70
GD 161118P00150000 P 11/18/16 150.0 4.00 4.30
GD 161118P00155000 P 11/18/16 155.0 6.40 6.70
GD 161118P00160000 P 11/18/16 160.0 9.60 10.00
GD 161118P00165000 P 11/18/16 165.0 13.60 14.30
GD 161118P00170000 P 11/18/16 170.0 18.20 19.10
GD 161118P00175000 P 11/18/16 175.0 23.00 23.90
GD 161118P00180000 P 11/18/16 180.0 28.00 29.00
GD 161118P00185000 P 11/18/16 185.0 33.00 34.00
GD 161118P00190000 P 11/18/16 190.0 38.00 39.00
GD 161118P00195000 P 11/18/16 195.0 43.00 44.00
GD 161118P00200000 P 11/18/16 200.0 48.00 49.00
GD 170120C00070000 C 01/20/17 70.0 81.20 83.20
GD 170120C00075000 C 01/20/17 75.0 76.20 78.20
GD 170120C00080000 C 01/20/17 80.0 71.20 73.30
GD 170120C00085000 C 01/20/17 85.0 66.30 68.20
GD 170120C00090000 C 01/20/17 90.0 61.60 63.30
GD 170120C00095000 C 01/20/17 95.0 56.70 58.00
GD 170120C00100000 C 01/20/17 100.0 51.70 53.30
GD 170120C00105000 C 01/20/17 105.0 46.60 48.40
GD 170120C00110000 C 01/20/17 110.0 41.60 43.50
GD 170120C00115000 C 01/20/17 115.0 36.80 38.60
GD 170120C00120000 C 01/20/17 120.0 32.10 33.50
GD 170120C00125000 C 01/20/17 125.0 27.40 28.70
GD 170120C00130000 C 01/20/17 130.0 22.70 24.00
GD 170120C00135000 C 01/20/17 135.0 18.40 19.50
GD 170120C00140000 C 01/20/17 140.0 14.20 15.30
GD 170120C00145000 C 01/20/17 145.0 10.30 11.60
GD 170120C00150000 C 01/20/17 150.0 7.50 7.80
GD 170120C00155000 C 01/20/17 155.0 4.70 5.00
GD 170120C00160000 C 01/20/17 160.0 2.70 2.95
GD 170120C00165000 C 01/20/17 165.0 1.45 1.55
GD 170120C00170000 C 01/20/17 170.0 0.65 0.80
GD 170120C00175000 C 01/20/17 175.0 0.25 0.40
GD 170120C00180000 C 01/20/17 180.0 0.05 0.20
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 0.10
GD 170120P00075000 P 01/20/17 75.0 0.05 0.15
GD 170120P00080000 P 01/20/17 80.0 0.10 0.20
GD 170120P00085000 P 01/20/17 85.0 0.15 0.25
GD 170120P00090000 P 01/20/17 90.0 0.20 0.35
GD 170120P00095000 P 01/20/17 95.0 0.30 0.45
GD 170120P00100000 P 01/20/17 100.0 0.35 0.55
GD 170120P00105000 P 01/20/17 105.0 0.50 0.65
GD 170120P00110000 P 01/20/17 110.0 0.60 0.75
GD 170120P00115000 P 01/20/17 115.0 0.75 0.95
GD 170120P00120000 P 01/20/17 120.0 1.00 1.15
GD 170120P00125000 P 01/20/17 125.0 1.25 1.45
GD 170120P00130000 P 01/20/17 130.0 1.65 1.85
GD 170120P00135000 P 01/20/17 135.0 2.25 2.45
GD 170120P00140000 P 01/20/17 140.0 3.10 3.30
GD 170120P00145000 P 01/20/17 145.0 4.30 4.60
GD 170120P00150000 P 01/20/17 150.0 6.00 6.30
GD 170120P00155000 P 01/20/17 155.0 8.30 8.70
GD 170120P00160000 P 01/20/17 160.0 11.30 11.70
GD 170120P00165000 P 01/20/17 165.0 14.60 15.70
GD 170120P00170000 P 01/20/17 170.0 18.80 20.10
GD 170120P00175000 P 01/20/17 175.0 23.10 24.80
GD 170120P00180000 P 01/20/17 180.0 27.90 29.60
GD 170120P00185000 P 01/20/17 185.0 32.90 34.50
GD 170120P00190000 P 01/20/17 190.0 37.80 39.40
GD 170120P00195000 P 01/20/17 195.0 42.80 44.80
GD 170120P00200000 P 01/20/17 200.0 47.80 49.60
GD 170217C00070000 C 02/17/17 70.0 81.20 83.20
GD 170217C00075000 C 02/17/17 75.0 76.20 78.20
GD 170217C00080000 C 02/17/17 80.0 71.20 73.60
GD 170217C00085000 C 02/17/17 85.0 66.30 68.30
GD 170217C00090000 C 02/17/17 90.0 61.30 63.30
GD 170217C00095000 C 02/17/17 95.0 56.30 58.30
GD 170217C00100000 C 02/17/17 100.0 51.40 53.40
GD 170217C00105000 C 02/17/17 105.0 46.50 48.50
GD 170217C00110000 C 02/17/17 110.0 41.60 43.60
GD 170217C00115000 C 02/17/17 115.0 37.00 38.70
GD 170217C00120000 C 02/17/17 120.0 32.20 34.00
GD 170217C00125000 C 02/17/17 125.0 27.60 29.10
GD 170217C00130000 C 02/17/17 130.0 23.20 24.30
GD 170217C00135000 C 02/17/17 135.0 18.80 20.00
GD 170217C00140000 C 02/17/17 140.0 14.70 16.00
GD 170217C00145000 C 02/17/17 145.0 11.40 11.80
GD 170217C00150000 C 02/17/17 150.0 8.20 8.50
GD 170217C00155000 C 02/17/17 155.0 5.50 5.80
GD 170217C00160000 C 02/17/17 160.0 3.40 3.70
GD 170217C00165000 C 02/17/17 165.0 1.90 2.15
GD 170217C00170000 C 02/17/17 170.0 0.95 1.15
GD 170217C00175000 C 02/17/17 175.0 0.40 0.60
GD 170217C00180000 C 02/17/17 180.0 0.10 0.30
GD 170217C00185000 C 02/17/17 185.0 0.00 0.20
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 0.05 0.15
GD 170217P00075000 P 02/17/17 75.0 0.10 0.20
GD 170217P00080000 P 02/17/17 80.0 0.20 0.30
GD 170217P00085000 P 02/17/17 85.0 0.25 0.40
GD 170217P00090000 P 02/17/17 90.0 0.30 0.50
GD 170217P00095000 P 02/17/17 95.0 0.40 0.55
GD 170217P00100000 P 02/17/17 100.0 0.50 0.65
GD 170217P00105000 P 02/17/17 105.0 0.60 0.80
GD 170217P00110000 P 02/17/17 110.0 0.75 0.95
GD 170217P00115000 P 02/17/17 115.0 0.95 1.15
GD 170217P00120000 P 02/17/17 120.0 1.25 1.45
GD 170217P00125000 P 02/17/17 125.0 1.60 1.80
GD 170217P00130000 P 02/17/17 130.0 2.10 2.30
GD 170217P00135000 P 02/17/17 135.0 2.80 3.00
GD 170217P00140000 P 02/17/17 140.0 3.70 4.00
GD 170217P00145000 P 02/17/17 145.0 5.00 5.30
GD 170217P00150000 P 02/17/17 150.0 6.80 7.10
GD 170217P00155000 P 02/17/17 155.0 9.10 9.50
GD 170217P00160000 P 02/17/17 160.0 12.00 12.40
GD 170217P00165000 P 02/17/17 165.0 15.50 15.90
GD 170217P00170000 P 02/17/17 170.0 19.10 20.20
GD 170217P00175000 P 02/17/17 175.0 23.30 25.00
GD 170217P00180000 P 02/17/17 180.0 28.00 29.90
GD 170217P00185000 P 02/17/17 185.0 32.90 34.90
GD 170217P00190000 P 02/17/17 190.0 37.80 39.70
GD 170217P00195000 P 02/17/17 195.0 42.80 44.80
GD 170217P00200000 P 02/17/17 200.0 47.10 50.40
GD 170217P00210000 P 02/17/17 210.0 57.10 60.40
GD 180119C00070000 C 01/19/18 70.0 80.30 84.30
GD 180119C00075000 C 01/19/18 75.0 75.30 79.40
GD 180119C00080000 C 01/19/18 80.0 70.40 74.40
GD 180119C00085000 C 01/19/18 85.0 65.40 69.50
GD 180119C00090000 C 01/19/18 90.0 61.00 65.50
GD 180119C00095000 C 01/19/18 95.0 55.10 59.80
GD 180119C00100000 C 01/19/18 100.0 51.00 55.10
GD 180119C00105000 C 01/19/18 105.0 46.40 50.50
GD 180119C00110000 C 01/19/18 110.0 42.60 45.30
GD 180119C00115000 C 01/19/18 115.0 38.70 40.20
GD 180119C00120000 C 01/19/18 120.0 34.30 35.90
GD 180119C00125000 C 01/19/18 125.0 29.90 31.80
GD 180119C00130000 C 01/19/18 130.0 25.80 27.90
GD 180119C00135000 C 01/19/18 135.0 21.90 24.20
GD 180119C00140000 C 01/19/18 140.0 18.30 20.70
GD 180119C00145000 C 01/19/18 145.0 15.00 17.50
GD 180119C00150000 C 01/19/18 150.0 12.10 14.60
GD 180119C00155000 C 01/19/18 155.0 9.80 11.70
GD 180119C00160000 C 01/19/18 160.0 8.00 9.50
GD 180119C00165000 C 01/19/18 165.0 6.10 7.50
GD 180119C00170000 C 01/19/18 170.0 4.30 5.70
GD 180119C00175000 C 01/19/18 175.0 3.20 4.50
GD 180119C00180000 C 01/19/18 180.0 2.15 3.40
GD 180119C00185000 C 01/19/18 185.0 1.45 2.40
GD 180119C00190000 C 01/19/18 190.0 1.00 1.80
GD 180119C00195000 C 01/19/18 195.0 0.55 1.35
GD 180119P00070000 P 01/19/18 70.0 0.75 1.05
GD 180119P00075000 P 01/19/18 75.0 0.75 1.25
GD 180119P00080000 P 01/19/18 80.0 0.95 1.50
GD 180119P00085000 P 01/19/18 85.0 1.15 1.80
GD 180119P00090000 P 01/19/18 90.0 1.40 2.10
GD 180119P00095000 P 01/19/18 95.0 1.65 2.45
GD 180119P00100000 P 01/19/18 100.0 2.00 2.85
GD 180119P00105000 P 01/19/18 105.0 2.35 3.30
GD 180119P00110000 P 01/19/18 110.0 2.80 3.90
GD 180119P00115000 P 01/19/18 115.0 3.40 4.60
GD 180119P00120000 P 01/19/18 120.0 4.00 5.30
GD 180119P00125000 P 01/19/18 125.0 5.00 6.30
GD 180119P00130000 P 01/19/18 130.0 5.90 7.40
GD 180119P00135000 P 01/19/18 135.0 7.20 8.80
GD 180119P00140000 P 01/19/18 140.0 8.80 10.30
GD 180119P00145000 P 01/19/18 145.0 10.20 12.20
GD 180119P00150000 P 01/19/18 150.0 12.20 14.30
GD 180119P00155000 P 01/19/18 155.0 14.50 16.90
GD 180119P00160000 P 01/19/18 160.0 17.20 19.60
GD 180119P00165000 P 01/19/18 165.0 20.30 22.70
GD 180119P00170000 P 01/19/18 170.0 23.70 26.10
GD 180119P00175000 P 01/19/18 175.0 27.40 29.70
GD 180119P00180000 P 01/19/18 180.0 31.40 33.60
GD 180119P00185000 P 01/19/18 185.0 35.70 37.70
GD 180119P00190000 P 01/19/18 190.0 39.30 42.40
GD 180119P00195000 P 01/19/18 195.0 43.80 46.80

OPRA data is delayed 15 minutes.