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 (2015-07-03)Premium Content

Greatbatch Inc (GB)
As of Jul 30 2015 3:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GB 150821C00025000 C 08/21/15 25.0 25.00 28.90
GB 150821C00030000 C 08/21/15 30.0 20.00 24.50
GB 150821C00035000 C 08/21/15 35.0 15.00 19.50
GB 150821C00040000 C 08/21/15 40.0 10.10 14.10
GB 150821C00045000 C 08/21/15 45.0 5.40 9.10
GB 150821C00050000 C 08/21/15 50.0 2.70 3.10
GB 150821C00055000 C 08/21/15 55.0 0.30 0.60
GB 150821C00060000 C 08/21/15 60.0 0.00 0.20
GB 150821C00065000 C 08/21/15 65.0 0.00 0.20
GB 150821C00070000 C 08/21/15 70.0 0.00 0.15
GB 150821P00025000 P 08/21/15 25.0 0.00 0.20
GB 150821P00030000 P 08/21/15 30.0 0.00 0.20
GB 150821P00035000 P 08/21/15 35.0 0.00 0.20
GB 150821P00040000 P 08/21/15 40.0 0.00 0.25
GB 150821P00045000 P 08/21/15 45.0 0.00 0.30
GB 150821P00050000 P 08/21/15 50.0 0.55 0.80
GB 150821P00055000 P 08/21/15 55.0 2.90 3.40
GB 150821P00060000 P 08/21/15 60.0 6.10 10.10
GB 150821P00065000 P 08/21/15 65.0 10.80 15.00
GB 150821P00070000 P 08/21/15 70.0 16.10 19.90
GB 150918C00030000 C 09/18/15 30.0 20.20 24.00
GB 150918C00035000 C 09/18/15 35.0 15.20 19.50
GB 150918C00040000 C 09/18/15 40.0 10.30 14.50
GB 150918C00045000 C 09/18/15 45.0 5.50 9.30
GB 150918C00050000 C 09/18/15 50.0 3.10 3.50
GB 150918C00055000 C 09/18/15 55.0 0.60 0.95
GB 150918C00060000 C 09/18/15 60.0 0.00 0.25
GB 150918C00065000 C 09/18/15 65.0 0.00 0.20
GB 150918C00070000 C 09/18/15 70.0 0.00 0.20
GB 150918C00075000 C 09/18/15 75.0 0.00 0.20
GB 150918C00080000 C 09/18/15 80.0 0.00 0.15
GB 150918P00030000 P 09/18/15 30.0 0.00 0.20
GB 150918P00035000 P 09/18/15 35.0 0.00 0.25
GB 150918P00040000 P 09/18/15 40.0 0.00 0.30
GB 150918P00045000 P 09/18/15 45.0 0.15 0.50
GB 150918P00050000 P 09/18/15 50.0 0.85 1.20
GB 150918P00055000 P 09/18/15 55.0 3.20 3.70
GB 150918P00060000 P 09/18/15 60.0 6.20 10.00
GB 150918P00065000 P 09/18/15 65.0 11.00 15.10
GB 150918P00070000 P 09/18/15 70.0 15.60 20.00
GB 150918P00075000 P 09/18/15 75.0 20.60 25.00
GB 150918P00080000 P 09/18/15 80.0 26.10 29.90
GB 151120C00030000 C 11/20/15 30.0 20.20 24.10
GB 151120C00035000 C 11/20/15 35.0 15.30 19.80
GB 151120C00040000 C 11/20/15 40.0 10.50 14.50
GB 151120C00045000 C 11/20/15 45.0 6.70 9.80
GB 151120C00050000 C 11/20/15 50.0 4.00 4.50
GB 151120C00055000 C 11/20/15 55.0 1.55 1.90
GB 151120C00060000 C 11/20/15 60.0 0.35 0.70
GB 151120C00065000 C 11/20/15 65.0 0.00 0.35
GB 151120C00070000 C 11/20/15 70.0 0.00 0.25
GB 151120C00075000 C 11/20/15 75.0 0.00 0.20
GB 151120C00080000 C 11/20/15 80.0 0.00 0.20
GB 151120P00030000 P 11/20/15 30.0 0.00 0.25
GB 151120P00035000 P 11/20/15 35.0 0.00 0.30
GB 151120P00040000 P 11/20/15 40.0 0.15 0.55
GB 151120P00045000 P 11/20/15 45.0 0.60 1.00
GB 151120P00050000 P 11/20/15 50.0 1.70 2.05
GB 151120P00055000 P 11/20/15 55.0 4.10 4.60
GB 151120P00060000 P 11/20/15 60.0 6.50 10.00
GB 151120P00065000 P 11/20/15 65.0 11.20 15.00
GB 151120P00070000 P 11/20/15 70.0 15.70 20.00
GB 151120P00075000 P 11/20/15 75.0 20.60 25.00
GB 151120P00080000 P 11/20/15 80.0 26.10 29.90
GB 160219C00030000 C 02/19/16 30.0 20.30 24.20
GB 160219C00035000 C 02/19/16 35.0 15.50 20.00
GB 160219C00040000 C 02/19/16 40.0 10.90 15.00
GB 160219C00045000 C 02/19/16 45.0 8.50 9.10
GB 160219C00050000 C 02/19/16 50.0 4.90 5.40
GB 160219C00055000 C 02/19/16 55.0 2.45 2.85
GB 160219C00060000 C 02/19/16 60.0 1.00 1.40
GB 160219C00065000 C 02/19/16 65.0 0.35 0.70
GB 160219C00070000 C 02/19/16 70.0 0.05 0.45
GB 160219C00075000 C 02/19/16 75.0 0.00 0.30
GB 160219C00080000 C 02/19/16 80.0 0.00 0.25
GB 160219P00030000 P 02/19/16 30.0 0.00 0.30
GB 160219P00035000 P 02/19/16 35.0 0.10 0.55
GB 160219P00040000 P 02/19/16 40.0 0.45 0.85
GB 160219P00045000 P 02/19/16 45.0 1.15 1.50
GB 160219P00050000 P 02/19/16 50.0 2.45 2.85
GB 160219P00055000 P 02/19/16 55.0 4.80 5.40
GB 160219P00060000 P 02/19/16 60.0 8.40 9.00
GB 160219P00065000 P 02/19/16 65.0 12.10 14.40
GB 160219P00070000 P 02/19/16 70.0 16.00 20.00
GB 160219P00075000 P 02/19/16 75.0 20.60 25.00
GB 160219P00080000 P 02/19/16 80.0 26.10 29.90

OPRA data is delayed 15 minutes.