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 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GB 150717C00030000 C 07/17/15 30.0 21.40 25.90
GB 150717C00035000 C 07/17/15 35.0 16.40 20.90
GB 150717C00040000 C 07/17/15 40.0 11.40 15.90
GB 150717C00045000 C 07/17/15 45.0 6.80 10.50
GB 150717C00050000 C 07/17/15 50.0 1.90 5.80
GB 150717C00055000 C 07/17/15 55.0 0.25 0.60
GB 150717C00060000 C 07/17/15 60.0 0.00 0.20
GB 150717C00065000 C 07/17/15 65.0 0.00 0.20
GB 150717C00070000 C 07/17/15 70.0 0.00 0.15
GB 150717C00075000 C 07/17/15 75.0 0.00 0.15
GB 150717P00030000 P 07/17/15 30.0 0.00 0.20
GB 150717P00035000 P 07/17/15 35.0 0.00 0.20
GB 150717P00040000 P 07/17/15 40.0 0.00 0.20
GB 150717P00045000 P 07/17/15 45.0 0.00 0.25
GB 150717P00050000 P 07/17/15 50.0 0.05 0.40
GB 150717P00055000 P 07/17/15 55.0 1.70 2.10
GB 150717P00060000 P 07/17/15 60.0 4.30 8.20
GB 150717P00065000 P 07/17/15 65.0 9.50 13.20
GB 150717P00070000 P 07/17/15 70.0 14.20 18.70
GB 150717P00075000 P 07/17/15 75.0 19.20 23.70
GB 150821C00025000 C 08/21/15 25.0 26.40 30.90
GB 150821C00030000 C 08/21/15 30.0 21.40 25.90
GB 150821C00035000 C 08/21/15 35.0 16.80 20.70
GB 150821C00040000 C 08/21/15 40.0 11.50 15.60
GB 150821C00045000 C 08/21/15 45.0 7.00 10.90
GB 150821C00050000 C 08/21/15 50.0 4.10 4.50
GB 150821C00055000 C 08/21/15 55.0 1.05 1.45
GB 150821C00060000 C 08/21/15 60.0 0.05 0.35
GB 150821C00065000 C 08/21/15 65.0 0.00 0.20
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 0.20
GB 150821P00035000 P 08/21/15 35.0 0.00 0.25
GB 150821P00040000 P 08/21/15 40.0 0.00 0.30
GB 150821P00045000 P 08/21/15 45.0 0.05 0.50
GB 150821P00050000 P 08/21/15 50.0 0.60 0.95
GB 150821P00055000 P 08/21/15 55.0 2.55 2.90
GB 150821P00060000 P 08/21/15 60.0 4.70 8.20
GB 150821P00065000 P 08/21/15 65.0 9.30 13.30
GB 150821P00070000 P 08/21/15 70.0 14.60 18.00
GB 151120C00030000 C 11/20/15 30.0 21.50 26.00
GB 151120C00035000 C 11/20/15 35.0 16.60 20.70
GB 151120C00040000 C 11/20/15 40.0 12.10 16.00
GB 151120C00045000 C 11/20/15 45.0 7.70 11.50
GB 151120C00050000 C 11/20/15 50.0 5.20 5.80
GB 151120C00055000 C 11/20/15 55.0 2.40 2.80
GB 151120C00060000 C 11/20/15 60.0 0.80 1.25
GB 151120C00065000 C 11/20/15 65.0 0.20 0.60
GB 151120C00070000 C 11/20/15 70.0 0.00 0.35
GB 151120C00075000 C 11/20/15 75.0 0.00 0.25
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 0.35
GB 151120P00040000 P 11/20/15 40.0 0.15 0.60
GB 151120P00045000 P 11/20/15 45.0 0.60 1.00
GB 151120P00050000 P 11/20/15 50.0 1.55 2.00
GB 151120P00055000 P 11/20/15 55.0 3.60 4.20
GB 151120P00060000 P 11/20/15 60.0 7.00 7.70
GB 151120P00065000 P 11/20/15 65.0 9.70 13.60
GB 151120P00070000 P 11/20/15 70.0 14.50 18.70
GB 151120P00075000 P 11/20/15 75.0 19.20 23.70
GB 151120P00080000 P 11/20/15 80.0 24.20 28.70
GB 160219C00030000 C 02/19/16 30.0 23.30 24.40
GB 160219C00035000 C 02/19/16 35.0 18.60 19.50
GB 160219C00040000 C 02/19/16 40.0 14.00 14.90
GB 160219C00045000 C 02/19/16 45.0 9.70 10.50
GB 160219C00050000 C 02/19/16 50.0 6.00 6.60
GB 160219C00055000 C 02/19/16 55.0 3.30 3.80
GB 160219C00060000 C 02/19/16 60.0 1.60 2.00
GB 160219C00065000 C 02/19/16 65.0 0.70 1.05
GB 160219C00070000 C 02/19/16 70.0 0.25 0.65
GB 160219C00075000 C 02/19/16 75.0 0.05 0.40
GB 160219C00080000 C 02/19/16 80.0 0.00 0.30
GB 160219P00030000 P 02/19/16 30.0 0.00 0.35
GB 160219P00035000 P 02/19/16 35.0 0.10 0.55
GB 160219P00040000 P 02/19/16 40.0 0.45 0.90
GB 160219P00045000 P 02/19/16 45.0 1.10 1.50
GB 160219P00050000 P 02/19/16 50.0 2.30 2.75
GB 160219P00055000 P 02/19/16 55.0 4.60 5.00
GB 160219P00060000 P 02/19/16 60.0 7.60 8.30
GB 160219P00065000 P 02/19/16 65.0 11.90 12.40
GB 160219P00070000 P 02/19/16 70.0 16.20 17.10
GB 160219P00075000 P 02/19/16 75.0 20.90 22.00
GB 160219P00080000 P 02/19/16 80.0 25.90 27.00

OPRA data is delayed 15 minutes.