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 (2014-10-03)Premium Content

Greatbatch Inc (GB)
As of Oct 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GB 141122C00025000 C 11/22/14 25.0 20.40 21.80
GB 141122C00030000 C 11/22/14 30.0 15.70 17.00
GB 141122C00035000 C 11/22/14 35.0 10.60 12.10
GB 141122C00040000 C 11/22/14 40.0 6.00 6.80
GB 141122C00045000 C 11/22/14 45.0 1.85 2.40
GB 141122C00050000 C 11/22/14 50.0 0.10 0.40
GB 141122C00055000 C 11/22/14 55.0 0.00 0.25
GB 141122C00060000 C 11/22/14 60.0 0.00 0.25
GB 141122C00065000 C 11/22/14 65.0 0.00 0.20
GB 141122C00070000 C 11/22/14 70.0 0.00 0.20
GB 141122P00025000 P 11/22/14 25.0 0.00 0.25
GB 141122P00030000 P 11/22/14 30.0 0.00 0.25
GB 141122P00035000 P 11/22/14 35.0 0.00 0.25
GB 141122P00040000 P 11/22/14 40.0 0.00 0.25
GB 141122P00045000 P 11/22/14 45.0 0.65 1.05
GB 141122P00050000 P 11/22/14 50.0 3.60 4.20
GB 141122P00055000 P 11/22/14 55.0 8.30 9.30
GB 141122P00060000 P 11/22/14 60.0 13.20 14.40
GB 141122P00065000 P 11/22/14 65.0 18.10 19.50
GB 141122P00070000 P 11/22/14 70.0 23.20 24.60
GB 141220C00022500 C 12/20/14 22.5 23.20 24.30
GB 141220C00025000 C 12/20/14 25.0 20.70 22.00
GB 141220C00030000 C 12/20/14 30.0 15.70 16.80
GB 141220C00035000 C 12/20/14 35.0 11.00 11.80
GB 141220C00040000 C 12/20/14 40.0 6.20 7.00
GB 141220C00045000 C 12/20/14 45.0 2.25 2.85
GB 141220C00050000 C 12/20/14 50.0 0.35 0.70
GB 141220C00055000 C 12/20/14 55.0 0.00 0.25
GB 141220C00060000 C 12/20/14 60.0 0.00 0.25
GB 141220C00065000 C 12/20/14 65.0 0.00 0.25
GB 141220P00022500 P 12/20/14 22.5 0.00 0.25
GB 141220P00025000 P 12/20/14 25.0 0.00 0.25
GB 141220P00030000 P 12/20/14 30.0 0.00 0.25
GB 141220P00035000 P 12/20/14 35.0 0.00 0.25
GB 141220P00040000 P 12/20/14 40.0 0.15 0.50
GB 141220P00045000 P 12/20/14 45.0 1.00 1.45
GB 141220P00050000 P 12/20/14 50.0 3.90 4.50
GB 141220P00055000 P 12/20/14 55.0 8.20 9.20
GB 141220P00060000 P 12/20/14 60.0 13.10 14.50
GB 141220P00065000 P 12/20/14 65.0 18.20 19.30
GB 150220C00025000 C 02/20/15 25.0 20.70 21.90
GB 150220C00030000 C 02/20/15 30.0 16.00 16.80
GB 150220C00035000 C 02/20/15 35.0 11.20 12.00
GB 150220C00040000 C 02/20/15 40.0 6.60 7.40
GB 150220C00045000 C 02/20/15 45.0 3.00 3.60
GB 150220C00050000 C 02/20/15 50.0 0.90 1.35
GB 150220C00055000 C 02/20/15 55.0 0.15 0.50
GB 150220C00060000 C 02/20/15 60.0 0.00 0.25
GB 150220C00065000 C 02/20/15 65.0 0.00 0.25
GB 150220C00070000 C 02/20/15 70.0 0.00 0.25
GB 150220P00025000 P 02/20/15 25.0 0.00 0.25
GB 150220P00030000 P 02/20/15 30.0 0.00 0.25
GB 150220P00035000 P 02/20/15 35.0 0.10 0.40
GB 150220P00040000 P 02/20/15 40.0 0.50 0.80
GB 150220P00045000 P 02/20/15 45.0 1.70 2.10
GB 150220P00050000 P 02/20/15 50.0 4.40 5.00
GB 150220P00055000 P 02/20/15 55.0 8.50 9.40
GB 150220P00060000 P 02/20/15 60.0 13.20 14.20
GB 150220P00065000 P 02/20/15 65.0 18.00 19.30
GB 150220P00070000 P 02/20/15 70.0 23.20 24.70
GB 150515C00025000 C 05/15/15 25.0 20.90 21.90
GB 150515C00030000 C 05/15/15 30.0 16.00 17.30
GB 150515C00035000 C 05/15/15 35.0 11.30 12.40
GB 150515C00040000 C 05/15/15 40.0 7.20 7.90
GB 150515C00045000 C 05/15/15 45.0 3.80 4.40
GB 150515C00050000 C 05/15/15 50.0 1.65 2.05
GB 150515C00055000 C 05/15/15 55.0 0.55 0.90
GB 150515C00060000 C 05/15/15 60.0 0.10 0.50
GB 150515C00065000 C 05/15/15 65.0 0.00 0.30
GB 150515P00025000 P 05/15/15 25.0 0.00 0.30
GB 150515P00030000 P 05/15/15 30.0 0.05 0.45
GB 150515P00035000 P 05/15/15 35.0 0.35 0.80
GB 150515P00040000 P 05/15/15 40.0 1.05 1.35
GB 150515P00045000 P 05/15/15 45.0 2.50 2.85
GB 150515P00050000 P 05/15/15 50.0 5.00 6.10
GB 150515P00055000 P 05/15/15 55.0 8.90 9.70
GB 150515P00060000 P 05/15/15 60.0 13.40 14.40
GB 150515P00065000 P 05/15/15 65.0 18.30 19.40

OPRA data is delayed 15 minutes.