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 (2015-01-02)Premium Content

Greatbatch Inc (GB)
As of Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GB 150417C00030000 C 04/17/15 30.0 25.30 26.60
GB 150417C00035000 C 04/17/15 35.0 20.30 21.60
GB 150417C00040000 C 04/17/15 40.0 15.40 16.50
GB 150417C00045000 C 04/17/15 45.0 10.50 11.40
GB 150417C00050000 C 04/17/15 50.0 5.60 6.40
GB 150417C00055000 C 04/17/15 55.0 1.40 1.85
GB 150417C00060000 C 04/17/15 60.0 0.00 0.35
GB 150417C00065000 C 04/17/15 65.0 0.00 0.25
GB 150417C00070000 C 04/17/15 70.0 0.00 0.25
GB 150417C00075000 C 04/17/15 75.0 0.00 0.25
GB 150417P00030000 P 04/17/15 30.0 0.00 0.25
GB 150417P00035000 P 04/17/15 35.0 0.00 0.25
GB 150417P00040000 P 04/17/15 40.0 0.00 0.25
GB 150417P00045000 P 04/17/15 45.0 0.00 0.30
GB 150417P00050000 P 04/17/15 50.0 0.00 0.35
GB 150417P00055000 P 04/17/15 55.0 0.55 1.00
GB 150417P00060000 P 04/17/15 60.0 4.00 4.60
GB 150417P00065000 P 04/17/15 65.0 8.80 9.60
GB 150417P00070000 P 04/17/15 70.0 13.50 14.50
GB 150417P00075000 P 04/17/15 75.0 18.50 19.70
GB 150515C00025000 C 05/15/15 25.0 30.30 31.60
GB 150515C00030000 C 05/15/15 30.0 25.30 26.60
GB 150515C00035000 C 05/15/15 35.0 20.30 21.40
GB 150515C00040000 C 05/15/15 40.0 15.40 16.40
GB 150515C00045000 C 05/15/15 45.0 10.50 11.50
GB 150515C00050000 C 05/15/15 50.0 5.90 6.60
GB 150515C00055000 C 05/15/15 55.0 2.30 2.65
GB 150515C00060000 C 05/15/15 60.0 0.35 0.80
GB 150515C00065000 C 05/15/15 65.0 0.00 0.40
GB 150515P00025000 P 05/15/15 25.0 0.00 0.25
GB 150515P00030000 P 05/15/15 30.0 0.00 0.25
GB 150515P00035000 P 05/15/15 35.0 0.00 0.25
GB 150515P00040000 P 05/15/15 40.0 0.00 0.30
GB 150515P00045000 P 05/15/15 45.0 0.00 0.35
GB 150515P00050000 P 05/15/15 50.0 0.25 0.65
GB 150515P00055000 P 05/15/15 55.0 1.30 1.75
GB 150515P00060000 P 05/15/15 60.0 4.30 4.90
GB 150515P00065000 P 05/15/15 65.0 8.90 9.70
GB 150821C00025000 C 08/21/15 25.0 30.40 31.70
GB 150821C00030000 C 08/21/15 30.0 25.40 26.80
GB 150821C00035000 C 08/21/15 35.0 20.50 21.90
GB 150821C00040000 C 08/21/15 40.0 15.80 16.90
GB 150821C00045000 C 08/21/15 45.0 11.10 12.20
GB 150821C00050000 C 08/21/15 50.0 6.80 7.60
GB 150821C00055000 C 08/21/15 55.0 3.40 4.00
GB 150821C00060000 C 08/21/15 60.0 1.30 1.75
GB 150821C00065000 C 08/21/15 65.0 0.25 0.70
GB 150821C00070000 C 08/21/15 70.0 0.00 0.45
GB 150821P00025000 P 08/21/15 25.0 0.00 0.25
GB 150821P00030000 P 08/21/15 30.0 0.00 0.30
GB 150821P00035000 P 08/21/15 35.0 0.00 0.40
GB 150821P00040000 P 08/21/15 40.0 0.10 0.55
GB 150821P00045000 P 08/21/15 45.0 0.40 0.80
GB 150821P00050000 P 08/21/15 50.0 1.00 1.45
GB 150821P00055000 P 08/21/15 55.0 2.45 2.90
GB 150821P00060000 P 08/21/15 60.0 5.10 5.80
GB 150821P00065000 P 08/21/15 65.0 9.10 9.90
GB 150821P00070000 P 08/21/15 70.0 13.50 14.70
GB 151120C00030000 C 11/20/15 30.0 25.50 26.90
GB 151120C00035000 C 11/20/15 35.0 20.70 22.10
GB 151120C00040000 C 11/20/15 40.0 16.10 17.20
GB 151120C00045000 C 11/20/15 45.0 11.60 12.50
GB 151120C00050000 C 11/20/15 50.0 7.50 8.30
GB 151120C00055000 C 11/20/15 55.0 4.30 4.90
GB 151120C00060000 C 11/20/15 60.0 2.10 2.55
GB 151120C00065000 C 11/20/15 65.0 0.80 1.30
GB 151120C00070000 C 11/20/15 70.0 0.20 0.70
GB 151120C00075000 C 11/20/15 75.0 0.00 0.50
GB 151120C00080000 C 11/20/15 80.0 0.00 0.40
GB 151120P00030000 P 11/20/15 30.0 0.00 0.35
GB 151120P00035000 P 11/20/15 35.0 0.05 0.50
GB 151120P00040000 P 11/20/15 40.0 0.30 0.75
GB 151120P00045000 P 11/20/15 45.0 0.75 1.15
GB 151120P00050000 P 11/20/15 50.0 1.60 2.05
GB 151120P00055000 P 11/20/15 55.0 3.20 3.70
GB 151120P00060000 P 11/20/15 60.0 5.80 6.60
GB 151120P00065000 P 11/20/15 65.0 9.60 10.30
GB 151120P00070000 P 11/20/15 70.0 13.70 14.90
GB 151120P00075000 P 11/20/15 75.0 18.50 19.70
GB 151120P00080000 P 11/20/15 80.0 23.40 24.80

OPRA data is delayed 15 minutes.