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 Apr 28 2015 1:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GB 150515C00025000 C 05/15/15 25.0 28.50 29.70
GB 150515C00030000 C 05/15/15 30.0 23.50 24.70
GB 150515C00035000 C 05/15/15 35.0 18.60 19.60
GB 150515C00040000 C 05/15/15 40.0 13.60 14.60
GB 150515C00045000 C 05/15/15 45.0 8.80 9.50
GB 150515C00050000 C 05/15/15 50.0 4.00 4.60
GB 150515C00055000 C 05/15/15 55.0 0.60 1.05
GB 150515C00060000 C 05/15/15 60.0 0.00 0.25
GB 150515C00065000 C 05/15/15 65.0 0.00 0.20
GB 150515P00025000 P 05/15/15 25.0 0.00 0.15
GB 150515P00030000 P 05/15/15 30.0 0.00 0.20
GB 150515P00035000 P 05/15/15 35.0 0.00 0.20
GB 150515P00040000 P 05/15/15 40.0 0.00 0.20
GB 150515P00045000 P 05/15/15 45.0 0.00 0.20
GB 150515P00050000 P 05/15/15 50.0 0.10 0.40
GB 150515P00055000 P 05/15/15 55.0 1.50 1.95
GB 150515P00060000 P 05/15/15 60.0 5.60 6.40
GB 150515P00065000 P 05/15/15 65.0 10.50 11.40
GB 150619C00030000 C 06/19/15 30.0 23.50 24.70
GB 150619C00035000 C 06/19/15 35.0 18.60 19.70
GB 150619C00040000 C 06/19/15 40.0 13.70 14.70
GB 150619C00045000 C 06/19/15 45.0 9.00 9.80
GB 150619C00050000 C 06/19/15 50.0 4.60 5.20
GB 150619C00055000 C 06/19/15 55.0 1.45 1.85
GB 150619C00060000 C 06/19/15 60.0 0.15 0.50
GB 150619C00065000 C 06/19/15 65.0 0.00 0.25
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 0.20
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 0.25
GB 150619P00045000 P 06/19/15 45.0 0.05 0.40
GB 150619P00050000 P 06/19/15 50.0 0.60 0.95
GB 150619P00055000 P 06/19/15 55.0 2.25 2.75
GB 150619P00060000 P 06/19/15 60.0 5.90 6.60
GB 150619P00065000 P 06/19/15 65.0 10.50 11.40
GB 150619P00070000 P 06/19/15 70.0 15.40 16.40
GB 150619P00075000 P 06/19/15 75.0 20.30 21.60
GB 150619P00080000 P 06/19/15 80.0 25.40 26.40
GB 150821C00025000 C 08/21/15 25.0 28.60 29.70
GB 150821C00030000 C 08/21/15 30.0 23.60 24.90
GB 150821C00035000 C 08/21/15 35.0 18.80 19.80
GB 150821C00040000 C 08/21/15 40.0 13.90 15.00
GB 150821C00045000 C 08/21/15 45.0 9.40 10.20
GB 150821C00050000 C 08/21/15 50.0 5.20 5.90
GB 150821C00055000 C 08/21/15 55.0 2.20 2.65
GB 150821C00060000 C 08/21/15 60.0 0.55 1.00
GB 150821C00065000 C 08/21/15 65.0 0.00 0.40
GB 150821C00070000 C 08/21/15 70.0 0.00 0.25
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 0.50
GB 150821P00045000 P 08/21/15 45.0 0.35 0.80
GB 150821P00050000 P 08/21/15 50.0 1.15 1.55
GB 150821P00055000 P 08/21/15 55.0 3.00 3.50
GB 150821P00060000 P 08/21/15 60.0 6.20 7.00
GB 150821P00065000 P 08/21/15 65.0 10.50 11.60
GB 150821P00070000 P 08/21/15 70.0 15.50 16.50
GB 151120C00030000 C 11/20/15 30.0 23.70 24.90
GB 151120C00035000 C 11/20/15 35.0 19.00 20.00
GB 151120C00040000 C 11/20/15 40.0 14.30 15.30
GB 151120C00045000 C 11/20/15 45.0 9.90 10.70
GB 151120C00050000 C 11/20/15 50.0 6.10 6.80
GB 151120C00055000 C 11/20/15 55.0 3.10 3.70
GB 151120C00060000 C 11/20/15 60.0 1.40 1.85
GB 151120C00065000 C 11/20/15 65.0 0.50 0.95
GB 151120C00070000 C 11/20/15 70.0 0.15 0.50
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 0.85 1.25
GB 151120P00050000 P 11/20/15 50.0 2.00 2.30
GB 151120P00055000 P 11/20/15 55.0 3.90 4.40
GB 151120P00060000 P 11/20/15 60.0 6.90 7.70
GB 151120P00065000 P 11/20/15 65.0 10.90 11.90
GB 151120P00070000 P 11/20/15 70.0 15.50 16.50
GB 151120P00075000 P 11/20/15 75.0 20.30 21.60
GB 151120P00080000 P 11/20/15 80.0 25.40 26.50

OPRA data is delayed 15 minutes.