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 Sep 3 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GB 150918C00030000 C 09/18/15 30.0 25.90 30.00
GB 150918C00035000 C 09/18/15 35.0 20.70 24.70
GB 150918C00040000 C 09/18/15 40.0 15.60 19.70
GB 150918C00045000 C 09/18/15 45.0 10.50 15.00
GB 150918C00050000 C 09/18/15 50.0 5.60 10.00
GB 150918C00055000 C 09/18/15 55.0 2.75 3.60
GB 150918C00060000 C 09/18/15 60.0 0.30 0.80
GB 150918C00065000 C 09/18/15 65.0 0.00 0.25
GB 150918C00070000 C 09/18/15 70.0 0.00 0.25
GB 150918C00075000 C 09/18/15 75.0 0.00 0.20
GB 150918C00080000 C 09/18/15 80.0 0.00 0.20
GB 150918P00030000 P 09/18/15 30.0 0.00 0.20
GB 150918P00035000 P 09/18/15 35.0 0.00 0.20
GB 150918P00040000 P 09/18/15 40.0 0.00 0.20
GB 150918P00045000 P 09/18/15 45.0 0.00 0.20
GB 150918P00050000 P 09/18/15 50.0 0.00 0.25
GB 150918P00055000 P 09/18/15 55.0 0.15 0.60
GB 150918P00060000 P 09/18/15 60.0 2.40 3.00
GB 150918P00065000 P 09/18/15 65.0 5.00 9.30
GB 150918P00070000 P 09/18/15 70.0 10.00 14.30
GB 150918P00075000 P 09/18/15 75.0 15.00 19.30
GB 150918P00080000 P 09/18/15 80.0 20.30 23.80
GB 151016C00030000 C 10/16/15 30.0 25.70 29.90
GB 151016C00035000 C 10/16/15 35.0 20.70 25.00
GB 151016C00040000 C 10/16/15 40.0 15.80 19.70
GB 151016C00045000 C 10/16/15 45.0 10.90 14.70
GB 151016C00050000 C 10/16/15 50.0 6.10 9.60
GB 151016C00055000 C 10/16/15 55.0 3.70 4.30
GB 151016C00060000 C 10/16/15 60.0 1.05 1.55
GB 151016C00065000 C 10/16/15 65.0 0.20 0.55
GB 151016C00070000 C 10/16/15 70.0 0.00 0.30
GB 151016C00075000 C 10/16/15 75.0 0.00 0.25
GB 151016P00030000 P 10/16/15 30.0 0.00 0.25
GB 151016P00035000 P 10/16/15 35.0 0.00 0.25
GB 151016P00040000 P 10/16/15 40.0 0.00 0.30
GB 151016P00045000 P 10/16/15 45.0 0.00 0.35
GB 151016P00050000 P 10/16/15 50.0 0.15 0.65
GB 151016P00055000 P 10/16/15 55.0 0.85 1.35
GB 151016P00060000 P 10/16/15 60.0 3.00 3.80
GB 151016P00065000 P 10/16/15 65.0 5.50 9.60
GB 151016P00070000 P 10/16/15 70.0 10.00 14.30
GB 151016P00075000 P 10/16/15 75.0 15.30 19.20
GB 151120C00030000 C 11/20/15 30.0 26.10 29.80
GB 151120C00035000 C 11/20/15 35.0 21.10 25.20
GB 151120C00040000 C 11/20/15 40.0 15.90 20.20
GB 151120C00045000 C 11/20/15 45.0 11.10 15.50
GB 151120C00050000 C 11/20/15 50.0 6.50 10.80
GB 151120C00055000 C 11/20/15 55.0 4.50 5.20
GB 151120C00060000 C 11/20/15 60.0 1.85 2.45
GB 151120C00065000 C 11/20/15 65.0 0.60 1.05
GB 151120C00070000 C 11/20/15 70.0 0.05 0.55
GB 151120C00075000 C 11/20/15 75.0 0.00 0.35
GB 151120C00080000 C 11/20/15 80.0 0.00 0.25
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 0.00 0.35
GB 151120P00045000 P 11/20/15 45.0 0.05 0.60
GB 151120P00050000 P 11/20/15 50.0 0.55 1.00
GB 151120P00055000 P 11/20/15 55.0 1.60 2.15
GB 151120P00060000 P 11/20/15 60.0 3.90 4.60
GB 151120P00065000 P 11/20/15 65.0 7.30 10.00
GB 151120P00070000 P 11/20/15 70.0 10.20 14.60
GB 151120P00075000 P 11/20/15 75.0 15.00 19.30
GB 151120P00080000 P 11/20/15 80.0 20.10 24.20
GB 160219C00030000 C 02/19/16 30.0 26.10 30.10
GB 160219C00035000 C 02/19/16 35.0 21.00 25.20
GB 160219C00040000 C 02/19/16 40.0 16.20 20.50
GB 160219C00045000 C 02/19/16 45.0 11.60 15.80
GB 160219C00050000 C 02/19/16 50.0 9.10 10.00
GB 160219C00055000 C 02/19/16 55.0 5.50 6.40
GB 160219C00060000 C 02/19/16 60.0 3.10 3.70
GB 160219C00065000 C 02/19/16 65.0 1.60 2.10
GB 160219C00070000 C 02/19/16 70.0 0.70 1.20
GB 160219C00075000 C 02/19/16 75.0 0.30 0.80
GB 160219C00080000 C 02/19/16 80.0 0.10 0.60
GB 160219P00030000 P 02/19/16 30.0 0.00 0.25
GB 160219P00035000 P 02/19/16 35.0 0.00 0.35
GB 160219P00040000 P 02/19/16 40.0 0.05 0.60
GB 160219P00045000 P 02/19/16 45.0 0.45 0.95
GB 160219P00050000 P 02/19/16 50.0 1.20 1.75
GB 160219P00055000 P 02/19/16 55.0 2.60 3.20
GB 160219P00060000 P 02/19/16 60.0 5.00 5.70
GB 160219P00065000 P 02/19/16 65.0 8.40 9.20
GB 160219P00070000 P 02/19/16 70.0 12.60 13.30
GB 160219P00075000 P 02/19/16 75.0 15.20 19.60
GB 160219P00080000 P 02/19/16 80.0 20.10 24.40

OPRA data is delayed 15 minutes.