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 Jan 29 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GB 150220C00025000 C 02/20/15 25.0 24.70 25.70
GB 150220C00030000 C 02/20/15 30.0 19.80 20.60
GB 150220C00035000 C 02/20/15 35.0 14.90 15.70
GB 150220C00040000 C 02/20/15 40.0 10.00 10.50
GB 150220C00045000 C 02/20/15 45.0 5.10 5.50
GB 150220C00050000 C 02/20/15 50.0 1.05 1.30
GB 150220C00055000 C 02/20/15 55.0 0.00 0.25
GB 150220C00060000 C 02/20/15 60.0 0.00 0.25
GB 150220C00065000 C 02/20/15 65.0 0.00 0.20
GB 150220C00070000 C 02/20/15 70.0 0.00 0.20
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 0.00 0.25
GB 150220P00040000 P 02/20/15 40.0 0.00 0.25
GB 150220P00045000 P 02/20/15 45.0 0.00 0.25
GB 150220P00050000 P 02/20/15 50.0 0.80 1.05
GB 150220P00055000 P 02/20/15 55.0 4.60 5.00
GB 150220P00060000 P 02/20/15 60.0 9.60 10.10
GB 150220P00065000 P 02/20/15 65.0 14.40 15.20
GB 150220P00070000 P 02/20/15 70.0 19.40 20.20
GB 150320C00025000 C 03/20/15 25.0 24.70 25.70
GB 150320C00030000 C 03/20/15 30.0 19.90 20.70
GB 150320C00035000 C 03/20/15 35.0 14.90 15.70
GB 150320C00040000 C 03/20/15 40.0 10.10 10.60
GB 150320C00045000 C 03/20/15 45.0 5.40 5.90
GB 150320C00050000 C 03/20/15 50.0 1.90 2.15
GB 150320C00055000 C 03/20/15 55.0 0.20 0.45
GB 150320C00060000 C 03/20/15 60.0 0.00 0.25
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 0.35 0.55
GB 150320P00050000 P 03/20/15 50.0 1.50 2.00
GB 150320P00055000 P 03/20/15 55.0 4.90 5.30
GB 150320P00060000 P 03/20/15 60.0 9.60 10.10
GB 150320P00065000 P 03/20/15 65.0 14.40 15.20
GB 150320P00070000 P 03/20/15 70.0 19.40 20.20
GB 150320P00075000 P 03/20/15 75.0 24.30 25.30
GB 150515C00025000 C 05/15/15 25.0 24.70 25.70
GB 150515C00030000 C 05/15/15 30.0 19.90 20.70
GB 150515C00035000 C 05/15/15 35.0 15.10 15.90
GB 150515C00040000 C 05/15/15 40.0 10.20 11.00
GB 150515C00045000 C 05/15/15 45.0 6.00 6.50
GB 150515C00050000 C 05/15/15 50.0 2.70 3.10
GB 150515C00055000 C 05/15/15 55.0 1.05 1.20
GB 150515C00060000 C 05/15/15 60.0 0.15 0.40
GB 150515C00065000 C 05/15/15 65.0 0.00 0.25
GB 150515P00025000 P 05/15/15 25.0 0.00 0.25
GB 150515P00030000 P 05/15/15 30.0 0.00 0.25
GB 150515P00035000 P 05/15/15 35.0 0.00 0.25
GB 150515P00040000 P 05/15/15 40.0 0.30 0.55
GB 150515P00045000 P 05/15/15 45.0 0.85 1.10
GB 150515P00050000 P 05/15/15 50.0 2.40 2.80
GB 150515P00055000 P 05/15/15 55.0 5.50 6.00
GB 150515P00060000 P 05/15/15 60.0 9.80 10.30
GB 150515P00065000 P 05/15/15 65.0 14.40 15.20
GB 150821C00025000 C 08/21/15 25.0 24.70 25.70
GB 150821C00030000 C 08/21/15 30.0 20.10 20.90
GB 150821C00035000 C 08/21/15 35.0 15.20 16.00
GB 150821C00040000 C 08/21/15 40.0 10.60 11.40
GB 150821C00045000 C 08/21/15 45.0 6.80 7.30
GB 150821C00050000 C 08/21/15 50.0 3.70 4.10
GB 150821C00055000 C 08/21/15 55.0 1.70 1.95
GB 150821C00060000 C 08/21/15 60.0 0.65 0.90
GB 150821C00065000 C 08/21/15 65.0 0.15 0.40
GB 150821C00070000 C 08/21/15 70.0 0.00 0.25
GB 150821P00025000 P 08/21/15 25.0 0.00 0.25
GB 150821P00030000 P 08/21/15 30.0 0.00 0.25
GB 150821P00035000 P 08/21/15 35.0 0.20 0.45
GB 150821P00040000 P 08/21/15 40.0 0.65 0.90
GB 150821P00045000 P 08/21/15 45.0 1.55 1.80
GB 150821P00050000 P 08/21/15 50.0 3.30 3.70
GB 150821P00055000 P 08/21/15 55.0 6.20 6.70
GB 150821P00060000 P 08/21/15 60.0 10.10 10.60
GB 150821P00065000 P 08/21/15 65.0 14.50 15.30
GB 150821P00070000 P 08/21/15 70.0 19.50 20.30

OPRA data is delayed 15 minutes.