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 (2014-07-04)Premium Content

Greatbatch Inc (GB)
As of Jul 28 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GB 140816C00022500 C 08/16/14 22.5 27.60 28.60
GB 140816C00025000 C 08/16/14 25.0 25.00 26.10
GB 140816C00030000 C 08/16/14 30.0 20.00 21.10
GB 140816C00035000 C 08/16/14 35.0 15.20 16.00
GB 140816C00040000 C 08/16/14 40.0 10.10 11.00
GB 140816C00045000 C 08/16/14 45.0 5.40 6.00
GB 140816C00050000 C 08/16/14 50.0 1.25 1.60
GB 140816C00055000 C 08/16/14 55.0 0.00 0.25
GB 140816C00060000 C 08/16/14 60.0 0.00 0.25
GB 140816P00022500 P 08/16/14 22.5 0.00 0.25
GB 140816P00025000 P 08/16/14 25.0 0.00 0.25
GB 140816P00030000 P 08/16/14 30.0 0.00 0.25
GB 140816P00035000 P 08/16/14 35.0 0.00 0.25
GB 140816P00040000 P 08/16/14 40.0 0.00 0.25
GB 140816P00045000 P 08/16/14 45.0 0.00 0.35
GB 140816P00050000 P 08/16/14 50.0 0.75 1.05
GB 140816P00055000 P 08/16/14 55.0 4.20 4.80
GB 140816P00060000 P 08/16/14 60.0 9.10 9.70
GB 140920C00025000 C 09/20/14 25.0 25.10 26.10
GB 140920C00030000 C 09/20/14 30.0 20.00 21.10
GB 140920C00035000 C 09/20/14 35.0 15.10 16.10
GB 140920C00040000 C 09/20/14 40.0 10.20 11.10
GB 140920C00045000 C 09/20/14 45.0 5.80 6.30
GB 140920C00050000 C 09/20/14 50.0 2.00 2.35
GB 140920C00055000 C 09/20/14 55.0 0.20 0.50
GB 140920C00060000 C 09/20/14 60.0 0.00 0.25
GB 140920C00065000 C 09/20/14 65.0 0.00 0.25
GB 140920C00070000 C 09/20/14 70.0 0.00 0.25
GB 140920P00025000 P 09/20/14 25.0 0.00 0.25
GB 140920P00030000 P 09/20/14 30.0 0.00 0.25
GB 140920P00035000 P 09/20/14 35.0 0.00 0.25
GB 140920P00040000 P 09/20/14 40.0 0.00 0.30
GB 140920P00045000 P 09/20/14 45.0 0.25 0.70
GB 140920P00050000 P 09/20/14 50.0 1.45 1.85
GB 140920P00055000 P 09/20/14 55.0 4.60 5.10
GB 140920P00060000 P 09/20/14 60.0 9.20 9.90
GB 140920P00065000 P 09/20/14 65.0 14.00 14.90
GB 140920P00070000 P 09/20/14 70.0 19.10 19.80
GB 141122C00025000 C 11/22/14 25.0 25.00 26.20
GB 141122C00030000 C 11/22/14 30.0 20.00 21.20
GB 141122C00035000 C 11/22/14 35.0 15.20 16.30
GB 141122C00040000 C 11/22/14 40.0 10.50 11.50
GB 141122C00045000 C 11/22/14 45.0 6.20 6.90
GB 141122C00050000 C 11/22/14 50.0 2.90 3.40
GB 141122C00055000 C 11/22/14 55.0 1.00 1.25
GB 141122C00060000 C 11/22/14 60.0 0.15 0.45
GB 141122C00065000 C 11/22/14 65.0 0.00 0.30
GB 141122C00070000 C 11/22/14 70.0 0.00 0.25
GB 141122P00025000 P 11/22/14 25.0 0.00 0.25
GB 141122P00030000 P 11/22/14 30.0 0.00 0.30
GB 141122P00035000 P 11/22/14 35.0 0.00 0.40
GB 141122P00040000 P 11/22/14 40.0 0.30 0.65
GB 141122P00045000 P 11/22/14 45.0 0.90 1.30
GB 141122P00050000 P 11/22/14 50.0 2.35 2.85
GB 141122P00055000 P 11/22/14 55.0 5.20 6.00
GB 141122P00060000 P 11/22/14 60.0 9.40 10.20
GB 141122P00065000 P 11/22/14 65.0 14.10 15.10
GB 141122P00070000 P 11/22/14 70.0 19.00 20.00
GB 150220C00025000 C 02/20/15 25.0 25.00 26.20
GB 150220C00030000 C 02/20/15 30.0 20.00 21.30
GB 150220C00035000 C 02/20/15 35.0 15.30 16.50
GB 150220C00040000 C 02/20/15 40.0 10.90 11.80
GB 150220C00045000 C 02/20/15 45.0 6.90 7.70
GB 150220C00050000 C 02/20/15 50.0 3.80 4.30
GB 150220C00055000 C 02/20/15 55.0 1.75 2.15
GB 150220C00060000 C 02/20/15 60.0 0.65 0.95
GB 150220C00065000 C 02/20/15 65.0 0.15 0.45
GB 150220C00070000 C 02/20/15 70.0 0.00 0.30
GB 150220P00025000 P 02/20/15 25.0 0.00 0.25
GB 150220P00030000 P 02/20/15 30.0 0.00 0.40
GB 150220P00035000 P 02/20/15 35.0 0.20 0.65
GB 150220P00040000 P 02/20/15 40.0 0.65 1.05
GB 150220P00045000 P 02/20/15 45.0 1.55 1.95
GB 150220P00050000 P 02/20/15 50.0 3.20 3.90
GB 150220P00055000 P 02/20/15 55.0 6.00 6.90
GB 150220P00060000 P 02/20/15 60.0 9.90 10.90
GB 150220P00065000 P 02/20/15 65.0 14.40 15.40
GB 150220P00070000 P 02/20/15 70.0 19.20 20.20

OPRA data is delayed 15 minutes.