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 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GB 141122C00025000 C 11/22/14 25.0 24.40 25.90
GB 141122C00030000 C 11/22/14 30.0 18.10 22.60
GB 141122C00035000 C 11/22/14 35.0 13.30 17.70
GB 141122C00040000 C 11/22/14 40.0 8.50 11.80
GB 141122C00045000 C 11/22/14 45.0 4.90 6.00
GB 141122C00050000 C 11/22/14 50.0 0.80 1.35
GB 141122C00055000 C 11/22/14 55.0 0.00 0.30
GB 141122C00060000 C 11/22/14 60.0 0.00 0.30
GB 141122C00065000 C 11/22/14 65.0 0.00 0.25
GB 141122C00070000 C 11/22/14 70.0 0.00 0.30
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 0.30
GB 141122P00040000 P 11/22/14 40.0 0.00 0.30
GB 141122P00045000 P 11/22/14 45.0 0.00 0.35
GB 141122P00050000 P 11/22/14 50.0 0.45 1.20
GB 141122P00055000 P 11/22/14 55.0 3.90 5.20
GB 141122P00060000 P 11/22/14 60.0 7.90 11.40
GB 141122P00065000 P 11/22/14 65.0 12.40 16.70
GB 141122P00070000 P 11/22/14 70.0 18.90 20.60
GB 141220C00022500 C 12/20/14 22.5 26.90 28.40
GB 141220C00025000 C 12/20/14 25.0 23.00 27.50
GB 141220C00030000 C 12/20/14 30.0 18.10 22.50
GB 141220C00035000 C 12/20/14 35.0 14.50 16.10
GB 141220C00040000 C 12/20/14 40.0 9.60 11.10
GB 141220C00045000 C 12/20/14 45.0 5.20 6.50
GB 141220C00050000 C 12/20/14 50.0 1.30 1.90
GB 141220C00055000 C 12/20/14 55.0 0.00 0.45
GB 141220C00060000 C 12/20/14 60.0 0.00 0.35
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 0.35
GB 141220P00030000 P 12/20/14 30.0 0.00 0.35
GB 141220P00035000 P 12/20/14 35.0 0.00 0.35
GB 141220P00040000 P 12/20/14 40.0 0.00 0.35
GB 141220P00045000 P 12/20/14 45.0 0.00 0.55
GB 141220P00050000 P 12/20/14 50.0 0.90 1.70
GB 141220P00055000 P 12/20/14 55.0 4.30 5.30
GB 141220P00060000 P 12/20/14 60.0 8.30 11.50
GB 141220P00065000 P 12/20/14 65.0 14.10 15.60
GB 150220C00025000 C 02/20/15 25.0 23.90 26.00
GB 150220C00030000 C 02/20/15 30.0 18.00 22.60
GB 150220C00035000 C 02/20/15 35.0 14.90 16.10
GB 150220C00040000 C 02/20/15 40.0 9.70 11.80
GB 150220C00045000 C 02/20/15 45.0 5.50 6.60
GB 150220C00050000 C 02/20/15 50.0 2.10 2.80
GB 150220C00055000 C 02/20/15 55.0 0.20 1.10
GB 150220C00060000 C 02/20/15 60.0 0.00 0.50
GB 150220C00065000 C 02/20/15 65.0 0.00 0.45
GB 150220C00070000 C 02/20/15 70.0 0.00 0.40
GB 150220P00025000 P 02/20/15 25.0 0.00 0.45
GB 150220P00030000 P 02/20/15 30.0 0.00 0.45
GB 150220P00035000 P 02/20/15 35.0 0.00 0.40
GB 150220P00040000 P 02/20/15 40.0 0.00 0.65
GB 150220P00045000 P 02/20/15 45.0 0.35 1.20
GB 150220P00050000 P 02/20/15 50.0 1.70 2.70
GB 150220P00055000 P 02/20/15 55.0 4.80 5.90
GB 150220P00060000 P 02/20/15 60.0 8.40 10.60
GB 150220P00065000 P 02/20/15 65.0 13.80 15.50
GB 150220P00070000 P 02/20/15 70.0 19.10 20.90
GB 150515C00025000 C 05/15/15 25.0 24.50 26.20
GB 150515C00030000 C 05/15/15 30.0 19.60 21.70
GB 150515C00035000 C 05/15/15 35.0 15.00 16.30
GB 150515C00040000 C 05/15/15 40.0 10.30 11.50
GB 150515C00045000 C 05/15/15 45.0 6.10 7.30
GB 150515C00050000 C 05/15/15 50.0 2.75 4.00
GB 150515C00055000 C 05/15/15 55.0 0.70 2.05
GB 150515C00060000 C 05/15/15 60.0 0.00 1.05
GB 150515C00065000 C 05/15/15 65.0 0.00 0.65
GB 150515P00025000 P 05/15/15 25.0 0.00 0.50
GB 150515P00030000 P 05/15/15 30.0 0.00 0.50
GB 150515P00035000 P 05/15/15 35.0 0.00 0.70
GB 150515P00040000 P 05/15/15 40.0 0.00 1.15
GB 150515P00045000 P 05/15/15 45.0 0.80 1.45
GB 150515P00050000 P 05/15/15 50.0 2.70 3.90
GB 150515P00055000 P 05/15/15 55.0 5.70 6.90
GB 150515P00060000 P 05/15/15 60.0 9.60 10.70
GB 150515P00065000 P 05/15/15 65.0 14.10 15.70

OPRA data is delayed 15 minutes.