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 (2014-07-04)Premium Content

Greatbatch Inc (GB)
As of Aug 21 2014 5:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GB 140920C00025000 C 09/20/14 25.0 20.20 21.10
GB 140920C00030000 C 09/20/14 30.0 15.30 16.10
GB 140920C00035000 C 09/20/14 35.0 10.30 11.10
GB 140920C00040000 C 09/20/14 40.0 5.50 6.00
GB 140920C00045000 C 09/20/14 45.0 1.45 1.75
GB 140920C00050000 C 09/20/14 50.0 0.00 0.25
GB 140920C00055000 C 09/20/14 55.0 0.00 0.25
GB 140920C00060000 C 09/20/14 60.0 0.00 0.20
GB 140920C00065000 C 09/20/14 65.0 0.00 0.20
GB 140920C00070000 C 09/20/14 70.0 0.00 0.20
GB 140920P00025000 P 09/20/14 25.0 0.00 0.25
GB 140920P00030000 P 09/20/14 30.0 0.00 0.25
GB 140920P00035000 P 09/20/14 35.0 0.00 0.30
GB 140920P00040000 P 09/20/14 40.0 0.00 0.40
GB 140920P00045000 P 09/20/14 45.0 0.85 1.20
GB 140920P00050000 P 09/20/14 50.0 4.20 4.70
GB 140920P00055000 P 09/20/14 55.0 9.00 9.70
GB 140920P00060000 P 09/20/14 60.0 13.90 14.80
GB 140920P00065000 P 09/20/14 65.0 18.90 19.80
GB 140920P00070000 P 09/20/14 70.0 23.80 24.90
GB 141018C00025000 C 10/18/14 25.0 20.20 21.10
GB 141018C00030000 C 10/18/14 30.0 15.20 16.10
GB 141018C00035000 C 10/18/14 35.0 10.30 11.20
GB 141018C00040000 C 10/18/14 40.0 5.70 6.20
GB 141018C00045000 C 10/18/14 45.0 1.95 2.25
GB 141018C00050000 C 10/18/14 50.0 0.15 0.50
GB 141018C00055000 C 10/18/14 55.0 0.00 0.25
GB 141018C00060000 C 10/18/14 60.0 0.00 0.25
GB 141018C00065000 C 10/18/14 65.0 0.00 0.25
GB 141018C00070000 C 10/18/14 70.0 0.00 0.20
GB 141018P00025000 P 10/18/14 25.0 0.00 0.25
GB 141018P00030000 P 10/18/14 30.0 0.00 0.30
GB 141018P00035000 P 10/18/14 35.0 0.00 0.25
GB 141018P00040000 P 10/18/14 40.0 0.25 0.60
GB 141018P00045000 P 10/18/14 45.0 1.30 1.70
GB 141018P00050000 P 10/18/14 50.0 4.50 5.00
GB 141018P00055000 P 10/18/14 55.0 9.10 9.80
GB 141018P00060000 P 10/18/14 60.0 14.00 14.80
GB 141018P00065000 P 10/18/14 65.0 19.00 19.80
GB 141018P00070000 P 10/18/14 70.0 23.90 24.90
GB 141122C00025000 C 11/22/14 25.0 20.10 21.30
GB 141122C00030000 C 11/22/14 30.0 15.20 16.30
GB 141122C00035000 C 11/22/14 35.0 10.40 11.40
GB 141122C00040000 C 11/22/14 40.0 5.90 6.60
GB 141122C00045000 C 11/22/14 45.0 2.35 2.90
GB 141122C00050000 C 11/22/14 50.0 0.50 0.85
GB 141122C00055000 C 11/22/14 55.0 0.00 0.35
GB 141122C00060000 C 11/22/14 60.0 0.00 0.25
GB 141122C00065000 C 11/22/14 65.0 0.00 0.25
GB 141122C00070000 C 11/22/14 70.0 0.00 0.25
GB 141122P00025000 P 11/22/14 25.0 0.00 0.25
GB 141122P00030000 P 11/22/14 30.0 0.00 0.25
GB 141122P00035000 P 11/22/14 35.0 0.05 0.45
GB 141122P00040000 P 11/22/14 40.0 0.55 0.90
GB 141122P00045000 P 11/22/14 45.0 1.90 2.25
GB 141122P00050000 P 11/22/14 50.0 4.80 5.50
GB 141122P00055000 P 11/22/14 55.0 9.10 10.00
GB 141122P00060000 P 11/22/14 60.0 13.90 14.90
GB 141122P00065000 P 11/22/14 65.0 18.90 19.90
GB 141122P00070000 P 11/22/14 70.0 23.90 25.00
GB 150220C00025000 C 02/20/15 25.0 20.10 21.30
GB 150220C00030000 C 02/20/15 30.0 15.30 16.40
GB 150220C00035000 C 02/20/15 35.0 10.60 11.50
GB 150220C00040000 C 02/20/15 40.0 6.50 7.20
GB 150220C00045000 C 02/20/15 45.0 3.20 3.80
GB 150220C00050000 C 02/20/15 50.0 1.25 1.65
GB 150220C00055000 C 02/20/15 55.0 0.35 0.70
GB 150220C00060000 C 02/20/15 60.0 0.00 0.40
GB 150220C00065000 C 02/20/15 65.0 0.00 0.25
GB 150220C00070000 C 02/20/15 70.0 0.00 0.25
GB 150220P00025000 P 02/20/15 25.0 0.00 0.30
GB 150220P00030000 P 02/20/15 30.0 0.05 0.45
GB 150220P00035000 P 02/20/15 35.0 0.40 0.80
GB 150220P00040000 P 02/20/15 40.0 1.15 1.55
GB 150220P00045000 P 02/20/15 45.0 2.75 3.20
GB 150220P00050000 P 02/20/15 50.0 5.60 6.30
GB 150220P00055000 P 02/20/15 55.0 9.60 10.40
GB 150220P00060000 P 02/20/15 60.0 14.10 15.20
GB 150220P00065000 P 02/20/15 65.0 19.00 20.00
GB 150220P00070000 P 02/20/15 70.0 23.90 25.10

OPRA data is delayed 15 minutes.