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 (2016-04-01)Premium Content

Greatbatch Inc (GB)
As of May 25 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GB 160617C00017500 C 06/17/16 17.5 12.20 16.40
GB 160617C00020000 C 06/17/16 20.0 9.50 13.50
GB 160617C00022500 C 06/17/16 22.5 7.00 11.30
GB 160617C00025000 C 06/17/16 25.0 4.90 8.40
GB 160617C00030000 C 06/17/16 30.0 1.30 3.10
GB 160617C00035000 C 06/17/16 35.0 0.25 0.45
GB 160617C00040000 C 06/17/16 40.0 0.00 0.50
GB 160617C00045000 C 06/17/16 45.0 0.00 0.50
GB 160617C00050000 C 06/17/16 50.0 0.00 0.50
GB 160617P00017500 P 06/17/16 17.5 0.00 0.50
GB 160617P00020000 P 06/17/16 20.0 0.00 0.50
GB 160617P00022500 P 06/17/16 22.5 0.00 0.50
GB 160617P00025000 P 06/17/16 25.0 0.00 0.50
GB 160617P00030000 P 06/17/16 30.0 0.00 0.95
GB 160617P00035000 P 06/17/16 35.0 1.50 5.40
GB 160617P00040000 P 06/17/16 40.0 6.80 10.20
GB 160617P00045000 P 06/17/16 45.0 11.60 14.70
GB 160617P00050000 P 06/17/16 50.0 17.20 19.70
GB 160715C00017500 C 07/15/16 17.5 12.30 15.50
GB 160715C00020000 C 07/15/16 20.0 10.90 13.00
GB 160715C00022500 C 07/15/16 22.5 7.00 11.50
GB 160715C00025000 C 07/15/16 25.0 4.80 8.10
GB 160715C00030000 C 07/15/16 30.0 1.80 3.40
GB 160715C00035000 C 07/15/16 35.0 0.30 0.90
GB 160715C00040000 C 07/15/16 40.0 0.00 0.50
GB 160715C00045000 C 07/15/16 45.0 0.00 0.50
GB 160715P00017500 P 07/15/16 17.5 0.00 0.50
GB 160715P00020000 P 07/15/16 20.0 0.00 0.50
GB 160715P00022500 P 07/15/16 22.5 0.00 0.50
GB 160715P00025000 P 07/15/16 25.0 0.00 0.50
GB 160715P00030000 P 07/15/16 30.0 0.55 1.50
GB 160715P00035000 P 07/15/16 35.0 3.30 4.60
GB 160715P00040000 P 07/15/16 40.0 6.40 10.40
GB 160715P00045000 P 07/15/16 45.0 12.30 14.20
GB 160819C00022500 C 08/19/16 22.5 7.20 10.60
GB 160819C00025000 C 08/19/16 25.0 6.00 8.40
GB 160819C00030000 C 08/19/16 30.0 2.80 4.00
GB 160819C00035000 C 08/19/16 35.0 0.95 1.85
GB 160819C00040000 C 08/19/16 40.0 0.05 0.65
GB 160819C00045000 C 08/19/16 45.0 0.00 0.50
GB 160819P00022500 P 08/19/16 22.5 0.00 0.50
GB 160819P00025000 P 08/19/16 25.0 0.00 0.75
GB 160819P00030000 P 08/19/16 30.0 0.60 3.20
GB 160819P00035000 P 08/19/16 35.0 3.70 5.20
GB 160819P00040000 P 08/19/16 40.0 7.40 10.40
GB 160819P00045000 P 08/19/16 45.0 12.10 14.30
GB 161118C00017500 C 11/18/16 17.5 12.90 15.60
GB 161118C00020000 C 11/18/16 20.0 11.20 13.60
GB 161118C00022500 C 11/18/16 22.5 8.00 10.80
GB 161118C00025000 C 11/18/16 25.0 6.30 10.00
GB 161118C00030000 C 11/18/16 30.0 3.70 5.20
GB 161118C00035000 C 11/18/16 35.0 1.00 2.95
GB 161118C00040000 C 11/18/16 40.0 0.30 1.85
GB 161118C00045000 C 11/18/16 45.0 0.20 1.95
GB 161118P00017500 P 11/18/16 17.5 0.00 0.50
GB 161118P00020000 P 11/18/16 20.0 0.00 2.00
GB 161118P00022500 P 11/18/16 22.5 0.00 0.90
GB 161118P00025000 P 11/18/16 25.0 0.30 1.80
GB 161118P00030000 P 11/18/16 30.0 1.40 3.60
GB 161118P00035000 P 11/18/16 35.0 4.40 6.10
GB 161118P00040000 P 11/18/16 40.0 7.50 11.40
GB 161118P00045000 P 11/18/16 45.0 12.60 14.70

OPRA data is delayed 15 minutes.