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 Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GB 141220C00022500 C 12/20/14 22.5 25.30 29.80
GB 141220C00025000 C 12/20/14 25.0 22.90 27.40
GB 141220C00030000 C 12/20/14 30.0 17.90 22.40
GB 141220C00035000 C 12/20/14 35.0 12.90 17.40
GB 141220C00040000 C 12/20/14 40.0 8.00 12.60
GB 141220C00045000 C 12/20/14 45.0 3.00 7.50
GB 141220C00050000 C 12/20/14 50.0 0.30 1.80
GB 141220C00055000 C 12/20/14 55.0 0.00 2.00
GB 141220C00060000 C 12/20/14 60.0 0.00 3.30
GB 141220C00065000 C 12/20/14 65.0 0.00 0.35
GB 141220P00022500 P 12/20/14 22.5 0.00 0.35
GB 141220P00025000 P 12/20/14 25.0 0.00 3.30
GB 141220P00030000 P 12/20/14 30.0 0.00 3.30
GB 141220P00035000 P 12/20/14 35.0 0.00 3.30
GB 141220P00040000 P 12/20/14 40.0 0.00 3.30
GB 141220P00045000 P 12/20/14 45.0 0.00 3.50
GB 141220P00050000 P 12/20/14 50.0 0.55 1.65
GB 141220P00055000 P 12/20/14 55.0 2.60 6.90
GB 141220P00060000 P 12/20/14 60.0 7.50 12.00
GB 141220P00065000 P 12/20/14 65.0 13.60 16.60
GB 150117C00025000 C 01/17/15 25.0 23.70 27.20
GB 150117C00030000 C 01/17/15 30.0 18.00 22.50
GB 150117C00035000 C 01/17/15 35.0 13.00 17.50
GB 150117C00040000 C 01/17/15 40.0 8.00 12.50
GB 150117C00045000 C 01/17/15 45.0 3.20 7.60
GB 150117C00050000 C 01/17/15 50.0 1.05 2.05
GB 150117C00055000 C 01/17/15 55.0 0.00 4.70
GB 150117C00060000 C 01/17/15 60.0 0.00 4.60
GB 150117C00065000 C 01/17/15 65.0 0.00 4.50
GB 150117C00070000 C 01/17/15 70.0 0.00 0.35
GB 150117P00025000 P 01/17/15 25.0 0.00 0.35
GB 150117P00030000 P 01/17/15 30.0 0.00 4.50
GB 150117P00035000 P 01/17/15 35.0 0.00 4.50
GB 150117P00040000 P 01/17/15 40.0 0.00 4.50
GB 150117P00045000 P 01/17/15 45.0 0.00 4.70
GB 150117P00050000 P 01/17/15 50.0 1.00 4.10
GB 150117P00055000 P 01/17/15 55.0 2.80 7.10
GB 150117P00060000 P 01/17/15 60.0 7.60 12.10
GB 150117P00065000 P 01/17/15 65.0 12.40 17.00
GB 150117P00070000 P 01/17/15 70.0 18.40 21.50
GB 150220C00025000 C 02/20/15 25.0 23.60 26.70
GB 150220C00030000 C 02/20/15 30.0 17.90 22.40
GB 150220C00035000 C 02/20/15 35.0 13.00 15.50
GB 150220C00040000 C 02/20/15 40.0 8.00 12.60
GB 150220C00045000 C 02/20/15 45.0 3.60 6.60
GB 150220C00050000 C 02/20/15 50.0 1.65 2.55
GB 150220C00055000 C 02/20/15 55.0 0.00 4.40
GB 150220C00060000 C 02/20/15 60.0 0.00 3.50
GB 150220C00065000 C 02/20/15 65.0 0.00 4.00
GB 150220C00070000 C 02/20/15 70.0 0.00 0.40
GB 150220P00025000 P 02/20/15 25.0 0.00 0.40
GB 150220P00030000 P 02/20/15 30.0 0.00 4.00
GB 150220P00035000 P 02/20/15 35.0 0.00 0.40
GB 150220P00040000 P 02/20/15 40.0 0.00 4.20
GB 150220P00045000 P 02/20/15 45.0 0.15 1.20
GB 150220P00050000 P 02/20/15 50.0 1.25 4.50
GB 150220P00055000 P 02/20/15 55.0 3.00 7.50
GB 150220P00060000 P 02/20/15 60.0 7.60 12.30
GB 150220P00065000 P 02/20/15 65.0 12.60 17.10
GB 150220P00070000 P 02/20/15 70.0 18.80 21.10
GB 150515C00025000 C 05/15/15 25.0 23.00 27.30
GB 150515C00030000 C 05/15/15 30.0 18.10 22.60
GB 150515C00035000 C 05/15/15 35.0 13.20 17.80
GB 150515C00040000 C 05/15/15 40.0 8.40 12.90
GB 150515C00045000 C 05/15/15 45.0 4.00 8.70
GB 150515C00050000 C 05/15/15 50.0 2.30 4.70
GB 150515C00055000 C 05/15/15 55.0 0.75 2.10
GB 150515C00060000 C 05/15/15 60.0 0.00 4.90
GB 150515C00065000 C 05/15/15 65.0 0.00 2.70
GB 150515P00025000 P 05/15/15 25.0 0.00 0.55
GB 150515P00030000 P 05/15/15 30.0 0.00 4.80
GB 150515P00035000 P 05/15/15 35.0 0.00 2.35
GB 150515P00040000 P 05/15/15 40.0 0.00 2.00
GB 150515P00045000 P 05/15/15 45.0 0.50 1.25
GB 150515P00050000 P 05/15/15 50.0 2.10 4.30
GB 150515P00055000 P 05/15/15 55.0 3.70 8.40
GB 150515P00060000 P 05/15/15 60.0 8.00 12.50
GB 150515P00065000 P 05/15/15 65.0 13.30 17.20

OPRA data is delayed 15 minutes.