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 (2016-01-01)Premium Content

Greatbatch Inc (GB)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GB 160219C00030000 C 02/19/16 30.0 5.90 8.30
GB 160219C00035000 C 02/19/16 35.0 2.00 3.40
GB 160219C00040000 C 02/19/16 40.0 0.05 0.70
GB 160219C00045000 C 02/19/16 45.0 0.00 4.80
GB 160219C00050000 C 02/19/16 50.0 0.00 0.95
GB 160219C00055000 C 02/19/16 55.0 0.00 0.95
GB 160219C00060000 C 02/19/16 60.0 0.00 0.95
GB 160219C00065000 C 02/19/16 65.0 0.00 1.05
GB 160219C00070000 C 02/19/16 70.0 0.00 0.80
GB 160219C00075000 C 02/19/16 75.0 0.00 1.00
GB 160219C00080000 C 02/19/16 80.0 0.00 1.00
GB 160219P00030000 P 02/19/16 30.0 0.00 0.50
GB 160219P00035000 P 02/19/16 35.0 0.25 1.35
GB 160219P00040000 P 02/19/16 40.0 2.70 4.10
GB 160219P00045000 P 02/19/16 45.0 6.00 9.30
GB 160219P00050000 P 02/19/16 50.0 11.70 14.70
GB 160219P00055000 P 02/19/16 55.0 16.60 19.20
GB 160219P00060000 P 02/19/16 60.0 21.10 25.50
GB 160219P00065000 P 02/19/16 65.0 26.20 30.70
GB 160219P00070000 P 02/19/16 70.0 31.00 35.70
GB 160219P00075000 P 02/19/16 75.0 36.10 40.80
GB 160219P00080000 P 02/19/16 80.0 41.10 45.50
GB 160318C00022500 C 03/18/16 22.5 13.70 16.00
GB 160318C00025000 C 03/18/16 25.0 9.60 14.50
GB 160318C00030000 C 03/18/16 30.0 6.70 8.30
GB 160318C00035000 C 03/18/16 35.0 2.75 4.30
GB 160318C00040000 C 03/18/16 40.0 0.60 1.60
GB 160318C00045000 C 03/18/16 45.0 0.05 0.65
GB 160318C00050000 C 03/18/16 50.0 0.00 0.45
GB 160318C00055000 C 03/18/16 55.0 0.00 1.10
GB 160318C00060000 C 03/18/16 60.0 0.00 1.05
GB 160318P00022500 P 03/18/16 22.5 0.00 0.45
GB 160318P00025000 P 03/18/16 25.0 0.00 0.50
GB 160318P00030000 P 03/18/16 30.0 0.05 0.55
GB 160318P00035000 P 03/18/16 35.0 1.00 2.00
GB 160318P00040000 P 03/18/16 40.0 3.40 4.70
GB 160318P00045000 P 03/18/16 45.0 7.00 9.50
GB 160318P00050000 P 03/18/16 50.0 11.00 15.50
GB 160318P00055000 P 03/18/16 55.0 16.00 20.50
GB 160318P00060000 P 03/18/16 60.0 22.00 24.60
GB 160520C00025000 C 05/20/16 25.0 11.50 13.80
GB 160520C00030000 C 05/20/16 30.0 7.10 8.80
GB 160520C00035000 C 05/20/16 35.0 3.60 5.00
GB 160520C00040000 C 05/20/16 40.0 1.60 2.50
GB 160520C00045000 C 05/20/16 45.0 0.40 1.15
GB 160520C00050000 C 05/20/16 50.0 0.05 0.65
GB 160520C00055000 C 05/20/16 55.0 0.00 0.60
GB 160520C00060000 C 05/20/16 60.0 0.00 0.65
GB 160520C00065000 C 05/20/16 65.0 0.00 1.05
GB 160520C00070000 C 05/20/16 70.0 0.00 0.60
GB 160520C00075000 C 05/20/16 75.0 0.00 1.05
GB 160520C00080000 C 05/20/16 80.0 0.00 1.70
GB 160520C00085000 C 05/20/16 85.0 0.00 1.05
GB 160520C00090000 C 05/20/16 90.0 0.00 1.05
GB 160520P00025000 P 05/20/16 25.0 0.00 0.65
GB 160520P00030000 P 05/20/16 30.0 0.40 1.20
GB 160520P00035000 P 05/20/16 35.0 1.80 2.80
GB 160520P00040000 P 05/20/16 40.0 4.30 5.70
GB 160520P00045000 P 05/20/16 45.0 7.80 9.50
GB 160520P00050000 P 05/20/16 50.0 11.00 15.70
GB 160520P00055000 P 05/20/16 55.0 16.00 20.50
GB 160520P00060000 P 05/20/16 60.0 21.00 25.50
GB 160520P00065000 P 05/20/16 65.0 26.00 30.50
GB 160520P00070000 P 05/20/16 70.0 31.00 35.50
GB 160520P00075000 P 05/20/16 75.0 36.00 40.50
GB 160520P00080000 P 05/20/16 80.0 41.00 45.50
GB 160520P00085000 P 05/20/16 85.0 46.00 50.50
GB 160520P00090000 P 05/20/16 90.0 51.10 55.80
GB 160819C00025000 C 08/19/16 25.0 11.20 14.10
GB 160819C00030000 C 08/19/16 30.0 7.60 9.40
GB 160819C00035000 C 08/19/16 35.0 4.30 5.80
GB 160819C00040000 C 08/19/16 40.0 2.05 3.60
GB 160819C00045000 C 08/19/16 45.0 0.80 2.20
GB 160819C00050000 C 08/19/16 50.0 0.20 1.40
GB 160819C00055000 C 08/19/16 55.0 0.05 0.75
GB 160819C00060000 C 08/19/16 60.0 0.00 0.55
GB 160819C00065000 C 08/19/16 65.0 0.00 0.50
GB 160819C00070000 C 08/19/16 70.0 0.00 0.85
GB 160819C00075000 C 08/19/16 75.0 0.00 0.80
GB 160819C00080000 C 08/19/16 80.0 0.00 0.90
GB 160819C00085000 C 08/19/16 85.0 0.00 1.10
GB 160819P00025000 P 08/19/16 25.0 0.10 0.95
GB 160819P00030000 P 08/19/16 30.0 0.75 1.80
GB 160819P00035000 P 08/19/16 35.0 2.40 3.80
GB 160819P00040000 P 08/19/16 40.0 5.00 6.60
GB 160819P00045000 P 08/19/16 45.0 8.70 10.10
GB 160819P00050000 P 08/19/16 50.0 12.50 14.60
GB 160819P00055000 P 08/19/16 55.0 16.00 20.80
GB 160819P00060000 P 08/19/16 60.0 21.00 25.50
GB 160819P00065000 P 08/19/16 65.0 25.80 30.40
GB 160819P00070000 P 08/19/16 70.0 31.00 35.50
GB 160819P00075000 P 08/19/16 75.0 36.00 40.40
GB 160819P00080000 P 08/19/16 80.0 41.00 45.40
GB 160819P00085000 P 08/19/16 85.0 46.10 50.80

OPRA data is delayed 15 minutes.