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 (2015-04-03)Premium Content

Greatbatch Inc (GB)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GB 150619C00030000 C 06/19/15 30.0 20.70 24.80
GB 150619C00035000 C 06/19/15 35.0 15.50 20.00
GB 150619C00040000 C 06/19/15 40.0 11.00 15.00
GB 150619C00045000 C 06/19/15 45.0 6.10 10.10
GB 150619C00050000 C 06/19/15 50.0 2.95 3.50
GB 150619C00055000 C 06/19/15 55.0 0.35 0.75
GB 150619C00060000 C 06/19/15 60.0 0.00 0.25
GB 150619C00065000 C 06/19/15 65.0 0.00 0.20
GB 150619C00070000 C 06/19/15 70.0 0.00 0.20
GB 150619C00075000 C 06/19/15 75.0 0.00 0.20
GB 150619C00080000 C 06/19/15 80.0 0.00 0.15
GB 150619P00030000 P 06/19/15 30.0 0.00 0.20
GB 150619P00035000 P 06/19/15 35.0 0.00 0.20
GB 150619P00040000 P 06/19/15 40.0 0.00 0.20
GB 150619P00045000 P 06/19/15 45.0 0.00 0.30
GB 150619P00050000 P 06/19/15 50.0 0.30 0.65
GB 150619P00055000 P 06/19/15 55.0 2.65 3.10
GB 150619P00060000 P 06/19/15 60.0 5.10 8.90
GB 150619P00065000 P 06/19/15 65.0 10.90 12.70
GB 150619P00070000 P 06/19/15 70.0 15.20 19.00
GB 150619P00075000 P 06/19/15 75.0 20.10 24.00
GB 150619P00080000 P 06/19/15 80.0 25.20 29.30
GB 150717C00030000 C 07/17/15 30.0 20.80 24.90
GB 150717C00035000 C 07/17/15 35.0 15.60 20.00
GB 150717C00040000 C 07/17/15 40.0 10.90 15.20
GB 150717C00045000 C 07/17/15 45.0 6.00 10.30
GB 150717C00050000 C 07/17/15 50.0 3.40 4.00
GB 150717C00055000 C 07/17/15 55.0 0.85 1.20
GB 150717C00060000 C 07/17/15 60.0 0.05 0.35
GB 150717C00065000 C 07/17/15 65.0 0.00 0.20
GB 150717C00070000 C 07/17/15 70.0 0.00 0.20
GB 150717C00075000 C 07/17/15 75.0 0.00 0.20
GB 150717P00030000 P 07/17/15 30.0 0.00 0.20
GB 150717P00035000 P 07/17/15 35.0 0.00 0.25
GB 150717P00040000 P 07/17/15 40.0 0.00 0.30
GB 150717P00045000 P 07/17/15 45.0 0.10 0.50
GB 150717P00050000 P 07/17/15 50.0 0.80 1.10
GB 150717P00055000 P 07/17/15 55.0 3.00 3.50
GB 150717P00060000 P 07/17/15 60.0 5.50 8.40
GB 150717P00065000 P 07/17/15 65.0 10.10 14.60
GB 150717P00070000 P 07/17/15 70.0 15.10 19.00
GB 150717P00075000 P 07/17/15 75.0 20.20 23.90
GB 150821C00025000 C 08/21/15 25.0 25.80 29.90
GB 150821C00030000 C 08/21/15 30.0 20.60 24.90
GB 150821C00035000 C 08/21/15 35.0 15.70 20.20
GB 150821C00040000 C 08/21/15 40.0 10.90 15.30
GB 150821C00045000 C 08/21/15 45.0 6.70 10.60
GB 150821C00050000 C 08/21/15 50.0 3.90 4.50
GB 150821C00055000 C 08/21/15 55.0 1.30 1.70
GB 150821C00060000 C 08/21/15 60.0 0.30 0.60
GB 150821C00065000 C 08/21/15 65.0 0.00 0.30
GB 150821C00070000 C 08/21/15 70.0 0.00 0.20
GB 150821P00025000 P 08/21/15 25.0 0.00 0.20
GB 150821P00030000 P 08/21/15 30.0 0.00 0.25
GB 150821P00035000 P 08/21/15 35.0 0.00 0.30
GB 150821P00040000 P 08/21/15 40.0 0.05 0.40
GB 150821P00045000 P 08/21/15 45.0 0.35 0.75
GB 150821P00050000 P 08/21/15 50.0 1.25 1.55
GB 150821P00055000 P 08/21/15 55.0 3.50 4.00
GB 150821P00060000 P 08/21/15 60.0 5.40 9.30
GB 150821P00065000 P 08/21/15 65.0 10.10 14.50
GB 150821P00070000 P 08/21/15 70.0 15.20 19.30
GB 151120C00030000 C 11/20/15 30.0 21.00 25.00
GB 151120C00035000 C 11/20/15 35.0 15.90 20.30
GB 151120C00040000 C 11/20/15 40.0 11.50 15.60
GB 151120C00045000 C 11/20/15 45.0 7.40 11.20
GB 151120C00050000 C 11/20/15 50.0 4.90 5.50
GB 151120C00055000 C 11/20/15 55.0 2.35 2.80
GB 151120C00060000 C 11/20/15 60.0 0.90 1.35
GB 151120C00065000 C 11/20/15 65.0 0.30 0.70
GB 151120C00070000 C 11/20/15 70.0 0.05 0.40
GB 151120C00075000 C 11/20/15 75.0 0.00 0.30
GB 151120C00080000 C 11/20/15 80.0 0.00 0.25
GB 151120P00030000 P 11/20/15 30.0 0.00 0.30
GB 151120P00035000 P 11/20/15 35.0 0.05 0.50
GB 151120P00040000 P 11/20/15 40.0 0.35 0.75
GB 151120P00045000 P 11/20/15 45.0 0.90 1.30
GB 151120P00050000 P 11/20/15 50.0 2.15 2.55
GB 151120P00055000 P 11/20/15 55.0 4.40 4.90
GB 151120P00060000 P 11/20/15 60.0 7.90 8.60
GB 151120P00065000 P 11/20/15 65.0 10.40 14.10
GB 151120P00070000 P 11/20/15 70.0 15.10 19.50
GB 151120P00075000 P 11/20/15 75.0 20.10 24.50
GB 151120P00080000 P 11/20/15 80.0 25.20 29.30

OPRA data is delayed 15 minutes.