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 (2015-01-02)Premium Content

Greatbatch Inc (GB)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GB 150320C00025000 C 03/20/15 25.0 27.50 28.80
GB 150320C00030000 C 03/20/15 30.0 22.50 23.80
GB 150320C00035000 C 03/20/15 35.0 17.60 18.70
GB 150320C00040000 C 03/20/15 40.0 12.60 13.70
GB 150320C00045000 C 03/20/15 45.0 7.80 8.70
GB 150320C00050000 C 03/20/15 50.0 3.20 3.80
GB 150320C00055000 C 03/20/15 55.0 0.25 0.75
GB 150320C00060000 C 03/20/15 60.0 0.00 0.30
GB 150320C00065000 C 03/20/15 65.0 0.00 0.25
GB 150320C00070000 C 03/20/15 70.0 0.00 0.25
GB 150320C00075000 C 03/20/15 75.0 0.00 0.25
GB 150320P00025000 P 03/20/15 25.0 0.00 0.25
GB 150320P00030000 P 03/20/15 30.0 0.00 0.25
GB 150320P00035000 P 03/20/15 35.0 0.00 0.25
GB 150320P00040000 P 03/20/15 40.0 0.00 0.25
GB 150320P00045000 P 03/20/15 45.0 0.00 0.25
GB 150320P00050000 P 03/20/15 50.0 0.00 0.45
GB 150320P00055000 P 03/20/15 55.0 2.05 2.40
GB 150320P00060000 P 03/20/15 60.0 6.40 7.20
GB 150320P00065000 P 03/20/15 65.0 11.30 12.40
GB 150320P00070000 P 03/20/15 70.0 16.30 17.40
GB 150320P00075000 P 03/20/15 75.0 21.20 22.40
GB 150417C00030000 C 04/17/15 30.0 22.50 23.80
GB 150417C00035000 C 04/17/15 35.0 17.70 18.80
GB 150417C00040000 C 04/17/15 40.0 12.70 13.80
GB 150417C00045000 C 04/17/15 45.0 7.90 8.80
GB 150417C00050000 C 04/17/15 50.0 3.60 4.10
GB 150417C00055000 C 04/17/15 55.0 0.65 1.10
GB 150417C00060000 C 04/17/15 60.0 0.00 0.35
GB 150417C00065000 C 04/17/15 65.0 0.00 0.25
GB 150417C00070000 C 04/17/15 70.0 0.00 0.25
GB 150417C00075000 C 04/17/15 75.0 0.00 0.25
GB 150417P00030000 P 04/17/15 30.0 0.00 0.25
GB 150417P00035000 P 04/17/15 35.0 0.00 0.30
GB 150417P00040000 P 04/17/15 40.0 0.00 0.30
GB 150417P00045000 P 04/17/15 45.0 0.00 0.40
GB 150417P00050000 P 04/17/15 50.0 0.30 0.75
GB 150417P00055000 P 04/17/15 55.0 2.40 2.85
GB 150417P00060000 P 04/17/15 60.0 6.50 7.20
GB 150417P00065000 P 04/17/15 65.0 11.30 12.40
GB 150417P00070000 P 04/17/15 70.0 16.30 17.40
GB 150417P00075000 P 04/17/15 75.0 21.20 22.50
GB 150515C00025000 C 05/15/15 25.0 27.50 28.90
GB 150515C00030000 C 05/15/15 30.0 22.60 23.90
GB 150515C00035000 C 05/15/15 35.0 17.70 18.80
GB 150515C00040000 C 05/15/15 40.0 12.80 13.90
GB 150515C00045000 C 05/15/15 45.0 8.10 9.00
GB 150515C00050000 C 05/15/15 50.0 4.00 4.50
GB 150515C00055000 C 05/15/15 55.0 1.20 1.55
GB 150515C00060000 C 05/15/15 60.0 0.10 0.55
GB 150515C00065000 C 05/15/15 65.0 0.00 0.35
GB 150515P00025000 P 05/15/15 25.0 0.00 0.25
GB 150515P00030000 P 05/15/15 30.0 0.00 0.30
GB 150515P00035000 P 05/15/15 35.0 0.00 0.35
GB 150515P00040000 P 05/15/15 40.0 0.00 0.40
GB 150515P00045000 P 05/15/15 45.0 0.20 0.60
GB 150515P00050000 P 05/15/15 50.0 0.75 1.20
GB 150515P00055000 P 05/15/15 55.0 2.75 3.40
GB 150515P00060000 P 05/15/15 60.0 6.60 7.30
GB 150515P00065000 P 05/15/15 65.0 11.30 12.10
GB 150821C00025000 C 08/21/15 25.0 27.60 28.90
GB 150821C00030000 C 08/21/15 30.0 22.60 24.00
GB 150821C00035000 C 08/21/15 35.0 17.90 19.00
GB 150821C00040000 C 08/21/15 40.0 13.10 14.20
GB 150821C00045000 C 08/21/15 45.0 8.90 9.60
GB 150821C00050000 C 08/21/15 50.0 5.10 5.60
GB 150821C00055000 C 08/21/15 55.0 2.35 2.65
GB 150821C00060000 C 08/21/15 60.0 0.85 1.15
GB 150821C00065000 C 08/21/15 65.0 0.15 0.60
GB 150821C00070000 C 08/21/15 70.0 0.00 0.40
GB 150821P00025000 P 08/21/15 25.0 0.00 0.30
GB 150821P00030000 P 08/21/15 30.0 0.00 0.35
GB 150821P00035000 P 08/21/15 35.0 0.00 0.45
GB 150821P00040000 P 08/21/15 40.0 0.25 0.65
GB 150821P00045000 P 08/21/15 45.0 0.70 1.10
GB 150821P00050000 P 08/21/15 50.0 1.70 2.20
GB 150821P00055000 P 08/21/15 55.0 3.80 4.50
GB 150821P00060000 P 08/21/15 60.0 7.20 7.90
GB 150821P00065000 P 08/21/15 65.0 11.50 12.40
GB 150821P00070000 P 08/21/15 70.0 16.30 17.40

OPRA data is delayed 15 minutes.