Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-04)Premium Content

Greatbatch Inc (GB)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GB 140419C00022500 C 04/19/14 22.5 22.10 26.40
GB 140419C00025000 C 04/19/14 25.0 19.70 23.80
GB 140419C00030000 C 04/19/14 30.0 16.10 17.50
GB 140419C00035000 C 04/19/14 35.0 11.10 12.50
GB 140419C00040000 C 04/19/14 40.0 6.50 7.40
GB 140419C00045000 C 04/19/14 45.0 1.65 2.20
GB 140419C00050000 C 04/19/14 50.0 0.00 0.35
GB 140419C00055000 C 04/19/14 55.0 0.00 0.35
GB 140419C00060000 C 04/19/14 60.0 0.00 0.35
GB 140419P00022500 P 04/19/14 22.5 0.00 0.35
GB 140419P00025000 P 04/19/14 25.0 0.00 0.35
GB 140419P00030000 P 04/19/14 30.0 0.00 0.35
GB 140419P00035000 P 04/19/14 35.0 0.00 0.35
GB 140419P00040000 P 04/19/14 40.0 0.00 0.35
GB 140419P00045000 P 04/19/14 45.0 0.00 0.35
GB 140419P00050000 P 04/19/14 50.0 2.75 3.50
GB 140419P00055000 P 04/19/14 55.0 7.60 8.60
GB 140419P00060000 P 04/19/14 60.0 12.50 13.90
GB 140517C00017500 C 05/17/14 17.5 27.10 31.40
GB 140517C00020000 C 05/17/14 20.0 24.60 28.80
GB 140517C00022500 C 05/17/14 22.5 22.10 26.40
GB 140517C00025000 C 05/17/14 25.0 19.70 23.80
GB 140517C00030000 C 05/17/14 30.0 16.10 17.50
GB 140517C00035000 C 05/17/14 35.0 11.10 12.30
GB 140517C00040000 C 05/17/14 40.0 6.50 7.50
GB 140517C00045000 C 05/17/14 45.0 2.10 2.85
GB 140517C00050000 C 05/17/14 50.0 0.00 0.55
GB 140517P00017500 P 05/17/14 17.5 0.00 0.35
GB 140517P00020000 P 05/17/14 20.0 0.00 0.35
GB 140517P00022500 P 05/17/14 22.5 0.00 0.35
GB 140517P00025000 P 05/17/14 25.0 0.00 0.35
GB 140517P00030000 P 05/17/14 30.0 0.00 0.35
GB 140517P00035000 P 05/17/14 35.0 0.00 0.35
GB 140517P00040000 P 05/17/14 40.0 0.00 0.30
GB 140517P00045000 P 05/17/14 45.0 0.40 0.85
GB 140517P00050000 P 05/17/14 50.0 3.10 3.80
GB 140816C00022500 C 08/16/14 22.5 22.30 26.40
GB 140816C00025000 C 08/16/14 25.0 19.80 23.80
GB 140816C00030000 C 08/16/14 30.0 16.10 17.50
GB 140816C00035000 C 08/16/14 35.0 11.20 12.70
GB 140816C00040000 C 08/16/14 40.0 7.10 8.00
GB 140816C00045000 C 08/16/14 45.0 3.50 4.00
GB 140816C00050000 C 08/16/14 50.0 1.35 1.60
GB 140816C00055000 C 08/16/14 55.0 0.25 0.85
GB 140816C00060000 C 08/16/14 60.0 0.00 0.50
GB 140816P00022500 P 08/16/14 22.5 0.00 0.35
GB 140816P00025000 P 08/16/14 25.0 0.00 0.30
GB 140816P00030000 P 08/16/14 30.0 0.00 0.35
GB 140816P00035000 P 08/16/14 35.0 0.00 0.50
GB 140816P00040000 P 08/16/14 40.0 0.45 0.95
GB 140816P00045000 P 08/16/14 45.0 1.75 2.30
GB 140816P00050000 P 08/16/14 50.0 4.30 5.10
GB 140816P00055000 P 08/16/14 55.0 8.20 9.20
GB 140816P00060000 P 08/16/14 60.0 12.80 14.10
GB 141122C00025000 C 11/22/14 25.0 19.80 23.80
GB 141122C00030000 C 11/22/14 30.0 16.20 17.60
GB 141122C00035000 C 11/22/14 35.0 11.50 13.00
GB 141122C00040000 C 11/22/14 40.0 7.60 8.60
GB 141122C00045000 C 11/22/14 45.0 4.40 5.00
GB 141122C00050000 C 11/22/14 50.0 2.05 2.65
GB 141122C00055000 C 11/22/14 55.0 0.90 1.40
GB 141122C00060000 C 11/22/14 60.0 0.25 0.80
GB 141122C00065000 C 11/22/14 65.0 0.00 0.55
GB 141122C00070000 C 11/22/14 70.0 0.00 0.45
GB 141122P00025000 P 11/22/14 25.0 0.00 0.40
GB 141122P00030000 P 11/22/14 30.0 0.00 0.50
GB 141122P00035000 P 11/22/14 35.0 0.20 0.80
GB 141122P00040000 P 11/22/14 40.0 1.05 1.55
GB 141122P00045000 P 11/22/14 45.0 2.55 3.30
GB 141122P00050000 P 11/22/14 50.0 5.20 5.90
GB 141122P00055000 P 11/22/14 55.0 8.90 9.80
GB 141122P00060000 P 11/22/14 60.0 13.10 14.50
GB 141122P00065000 P 11/22/14 65.0 17.80 19.10
GB 141122P00070000 P 11/22/14 70.0 21.10 25.30

OPRA data is delayed 15 minutes.