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 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GB 141122C00025000 C 11/22/14 25.0 19.70 23.80
GB 141122C00030000 C 11/22/14 30.0 14.60 18.90
GB 141122C00035000 C 11/22/14 35.0 9.50 13.60
GB 141122C00040000 C 11/22/14 40.0 4.70 8.80
GB 141122C00045000 C 11/22/14 45.0 1.90 2.80
GB 141122C00050000 C 11/22/14 50.0 0.00 0.50
GB 141122C00055000 C 11/22/14 55.0 0.00 0.25
GB 141122C00060000 C 11/22/14 60.0 0.00 0.25
GB 141122C00065000 C 11/22/14 65.0 0.00 0.25
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 0.25
GB 141122P00035000 P 11/22/14 35.0 0.00 0.25
GB 141122P00040000 P 11/22/14 40.0 0.00 0.25
GB 141122P00045000 P 11/22/14 45.0 0.15 3.70
GB 141122P00050000 P 11/22/14 50.0 2.95 4.20
GB 141122P00055000 P 11/22/14 55.0 6.40 10.50
GB 141122P00060000 P 11/22/14 60.0 11.10 15.60
GB 141122P00065000 P 11/22/14 65.0 16.10 20.40
GB 141122P00070000 P 11/22/14 70.0 21.30 25.50
GB 141220C00022500 C 12/20/14 22.5 23.10 25.30
GB 141220C00025000 C 12/20/14 25.0 19.30 23.70
GB 141220C00030000 C 12/20/14 30.0 14.60 18.90
GB 141220C00035000 C 12/20/14 35.0 9.70 13.70
GB 141220C00040000 C 12/20/14 40.0 6.10 8.20
GB 141220C00045000 C 12/20/14 45.0 2.30 3.30
GB 141220C00050000 C 12/20/14 50.0 0.35 0.95
GB 141220C00055000 C 12/20/14 55.0 0.00 0.25
GB 141220C00060000 C 12/20/14 60.0 0.00 0.25
GB 141220C00065000 C 12/20/14 65.0 0.00 0.25
GB 141220P00022500 P 12/20/14 22.5 0.00 0.25
GB 141220P00025000 P 12/20/14 25.0 0.00 0.25
GB 141220P00030000 P 12/20/14 30.0 0.00 0.25
GB 141220P00035000 P 12/20/14 35.0 0.00 0.25
GB 141220P00040000 P 12/20/14 40.0 0.05 0.55
GB 141220P00045000 P 12/20/14 45.0 0.75 1.25
GB 141220P00050000 P 12/20/14 50.0 3.30 4.50
GB 141220P00055000 P 12/20/14 55.0 6.30 10.50
GB 141220P00060000 P 12/20/14 60.0 11.10 15.60
GB 141220P00065000 P 12/20/14 65.0 17.40 19.00
GB 150220C00025000 C 02/20/15 25.0 20.90 22.80
GB 150220C00030000 C 02/20/15 30.0 14.50 18.80
GB 150220C00035000 C 02/20/15 35.0 9.80 14.00
GB 150220C00040000 C 02/20/15 40.0 6.60 8.10
GB 150220C00045000 C 02/20/15 45.0 2.95 4.00
GB 150220C00050000 C 02/20/15 50.0 0.85 1.55
GB 150220C00055000 C 02/20/15 55.0 0.00 0.80
GB 150220C00060000 C 02/20/15 60.0 0.00 0.25
GB 150220C00065000 C 02/20/15 65.0 0.00 0.25
GB 150220C00070000 C 02/20/15 70.0 0.00 0.25
GB 150220P00025000 P 02/20/15 25.0 0.00 0.25
GB 150220P00030000 P 02/20/15 30.0 0.00 0.35
GB 150220P00035000 P 02/20/15 35.0 0.05 0.40
GB 150220P00040000 P 02/20/15 40.0 0.00 1.00
GB 150220P00045000 P 02/20/15 45.0 1.45 2.00
GB 150220P00050000 P 02/20/15 50.0 3.90 5.00
GB 150220P00055000 P 02/20/15 55.0 7.90 9.30
GB 150220P00060000 P 02/20/15 60.0 11.40 15.50
GB 150220P00065000 P 02/20/15 65.0 16.10 20.40
GB 150220P00070000 P 02/20/15 70.0 22.30 24.10
GB 150515C00025000 C 05/15/15 25.0 19.80 23.90
GB 150515C00030000 C 05/15/15 30.0 14.90 19.10
GB 150515C00035000 C 05/15/15 35.0 10.00 14.20
GB 150515C00040000 C 05/15/15 40.0 5.70 10.00
GB 150515C00045000 C 05/15/15 45.0 2.25 6.00
GB 150515C00050000 C 05/15/15 50.0 0.20 3.60
GB 150515C00055000 C 05/15/15 55.0 0.00 4.10
GB 150515C00060000 C 05/15/15 60.0 0.00 2.85
GB 150515C00065000 C 05/15/15 65.0 0.00 0.75
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 0.25 0.75
GB 150515P00040000 P 05/15/15 40.0 0.40 4.10
GB 150515P00045000 P 05/15/15 45.0 0.80 2.85
GB 150515P00050000 P 05/15/15 50.0 3.00 7.50
GB 150515P00055000 P 05/15/15 55.0 6.80 11.20
GB 150515P00060000 P 05/15/15 60.0 11.50 15.70
GB 150515P00065000 P 05/15/15 65.0 16.40 20.40

OPRA data is delayed 15 minutes.