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 (2014-11-21)Premium Content

Analogic Corp (ALOG)
As of Nov 25 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALOG 141220C00040000 C 12/20/14 40.0 30.40 34.60
ALOG 141220C00045000 C 12/20/14 45.0 25.30 30.00
ALOG 141220C00050000 C 12/20/14 50.0 20.30 25.00
ALOG 141220C00055000 C 12/20/14 55.0 15.40 19.90
ALOG 141220C00060000 C 12/20/14 60.0 10.50 15.30
ALOG 141220C00065000 C 12/20/14 65.0 6.10 10.20
ALOG 141220C00070000 C 12/20/14 70.0 2.20 6.40
ALOG 141220C00075000 C 12/20/14 75.0 0.10 4.90
ALOG 141220C00080000 C 12/20/14 80.0 0.10 4.90
ALOG 141220C00085000 C 12/20/14 85.0 0.00 4.90
ALOG 141220C00090000 C 12/20/14 90.0 0.00 4.90
ALOG 141220C00095000 C 12/20/14 95.0 0.00 4.30
ALOG 141220C00100000 C 12/20/14 100.0 0.00 4.30
ALOG 141220C00105000 C 12/20/14 105.0 0.00 4.90
ALOG 141220P00040000 P 12/20/14 40.0 0.00 4.90
ALOG 141220P00045000 P 12/20/14 45.0 0.00 4.90
ALOG 141220P00050000 P 12/20/14 50.0 0.00 4.90
ALOG 141220P00055000 P 12/20/14 55.0 0.00 4.90
ALOG 141220P00060000 P 12/20/14 60.0 0.00 4.90
ALOG 141220P00065000 P 12/20/14 65.0 0.20 4.90
ALOG 141220P00070000 P 12/20/14 70.0 0.10 4.90
ALOG 141220P00075000 P 12/20/14 75.0 2.00 6.40
ALOG 141220P00080000 P 12/20/14 80.0 6.10 10.10
ALOG 141220P00085000 P 12/20/14 85.0 10.50 15.00
ALOG 141220P00090000 P 12/20/14 90.0 15.20 19.90
ALOG 141220P00095000 P 12/20/14 95.0 20.30 24.80
ALOG 141220P00100000 P 12/20/14 100.0 25.30 29.80
ALOG 141220P00105000 P 12/20/14 105.0 30.50 34.30
ALOG 150117C00040000 C 01/17/15 40.0 30.70 34.60
ALOG 150117C00045000 C 01/17/15 45.0 25.30 30.00
ALOG 150117C00050000 C 01/17/15 50.0 20.50 25.00
ALOG 150117C00055000 C 01/17/15 55.0 15.50 20.00
ALOG 150117C00060000 C 01/17/15 60.0 10.70 15.40
ALOG 150117C00065000 C 01/17/15 65.0 6.40 10.70
ALOG 150117C00070000 C 01/17/15 70.0 2.70 7.10
ALOG 150117C00075000 C 01/17/15 75.0 0.10 4.90
ALOG 150117C00080000 C 01/17/15 80.0 0.20 1.90
ALOG 150117C00085000 C 01/17/15 85.0 0.00 4.90
ALOG 150117C00090000 C 01/17/15 90.0 0.00 4.90
ALOG 150117C00095000 C 01/17/15 95.0 0.00 4.90
ALOG 150117C00100000 C 01/17/15 100.0 0.00 4.90
ALOG 150117C00105000 C 01/17/15 105.0 0.00 4.90
ALOG 150117C00110000 C 01/17/15 110.0 0.00 2.85
ALOG 150117P00040000 P 01/17/15 40.0 0.00 0.85
ALOG 150117P00045000 P 01/17/15 45.0 0.00 4.70
ALOG 150117P00050000 P 01/17/15 50.0 0.00 4.90
ALOG 150117P00055000 P 01/17/15 55.0 0.00 4.90
ALOG 150117P00060000 P 01/17/15 60.0 0.10 4.90
ALOG 150117P00065000 P 01/17/15 65.0 0.20 4.90
ALOG 150117P00070000 P 01/17/15 70.0 0.10 4.90
ALOG 150117P00075000 P 01/17/15 75.0 2.70 7.00
ALOG 150117P00080000 P 01/17/15 80.0 6.40 10.50
ALOG 150117P00085000 P 01/17/15 85.0 10.50 15.00
ALOG 150117P00090000 P 01/17/15 90.0 15.60 19.50
ALOG 150117P00095000 P 01/17/15 95.0 20.10 24.90
ALOG 150117P00100000 P 01/17/15 100.0 25.10 29.90
ALOG 150117P00105000 P 01/17/15 105.0 30.10 34.80
ALOG 150117P00110000 P 01/17/15 110.0 35.50 39.60
ALOG 150417C00035000 C 04/17/15 35.0 35.50 39.60
ALOG 150417C00040000 C 04/17/15 40.0 30.30 35.00
ALOG 150417C00045000 C 04/17/15 45.0 25.50 30.00
ALOG 150417C00050000 C 04/17/15 50.0 20.60 25.40
ALOG 150417C00055000 C 04/17/15 55.0 16.20 20.40
ALOG 150417C00060000 C 04/17/15 60.0 11.90 16.10
ALOG 150417C00065000 C 04/17/15 65.0 8.00 12.20
ALOG 150417C00070000 C 04/17/15 70.0 4.60 9.00
ALOG 150417C00075000 C 04/17/15 75.0 2.00 6.50
ALOG 150417C00080000 C 04/17/15 80.0 0.20 4.90
ALOG 150417C00085000 C 04/17/15 85.0 0.20 4.90
ALOG 150417C00090000 C 04/17/15 90.0 0.10 4.90
ALOG 150417C00095000 C 04/17/15 95.0 0.00 4.90
ALOG 150417C00100000 C 04/17/15 100.0 0.00 4.90
ALOG 150417C00105000 C 04/17/15 105.0 0.00 4.90
ALOG 150417P00035000 P 04/17/15 35.0 0.00 4.10
ALOG 150417P00040000 P 04/17/15 40.0 0.00 4.80
ALOG 150417P00045000 P 04/17/15 45.0 0.00 4.90
ALOG 150417P00050000 P 04/17/15 50.0 0.05 4.90
ALOG 150417P00055000 P 04/17/15 55.0 0.20 4.90
ALOG 150417P00060000 P 04/17/15 60.0 0.10 4.90
ALOG 150417P00065000 P 04/17/15 65.0 0.30 5.00
ALOG 150417P00070000 P 04/17/15 70.0 2.05 6.70
ALOG 150417P00075000 P 04/17/15 75.0 4.70 9.10
ALOG 150417P00080000 P 04/17/15 80.0 7.90 12.30
ALOG 150417P00085000 P 04/17/15 85.0 11.80 16.10
ALOG 150417P00090000 P 04/17/15 90.0 16.20 20.40
ALOG 150417P00095000 P 04/17/15 95.0 20.50 25.20
ALOG 150417P00100000 P 04/17/15 100.0 25.50 30.00
ALOG 150417P00105000 P 04/17/15 105.0 30.60 34.70
ALOG 150717C00040000 C 07/17/15 40.0 30.90 34.70
ALOG 150717C00045000 C 07/17/15 45.0 25.70 30.00
ALOG 150717C00050000 C 07/17/15 50.0 21.00 25.50
ALOG 150717C00055000 C 07/17/15 55.0 16.90 21.10
ALOG 150717C00060000 C 07/17/15 60.0 12.80 17.10
ALOG 150717C00065000 C 07/17/15 65.0 9.20 13.50
ALOG 150717C00070000 C 07/17/15 70.0 6.00 10.40
ALOG 150717C00075000 C 07/17/15 75.0 3.50 8.00
ALOG 150717C00080000 C 07/17/15 80.0 1.60 6.20
ALOG 150717C00085000 C 07/17/15 85.0 0.20 4.90
ALOG 150717C00090000 C 07/17/15 90.0 0.10 4.90
ALOG 150717C00095000 C 07/17/15 95.0 0.20 4.90
ALOG 150717C00100000 C 07/17/15 100.0 0.10 4.90
ALOG 150717C00105000 C 07/17/15 105.0 0.00 4.90
ALOG 150717C00110000 C 07/17/15 110.0 0.00 4.60
ALOG 150717P00040000 P 07/17/15 40.0 0.00 4.90
ALOG 150717P00045000 P 07/17/15 45.0 0.00 4.90
ALOG 150717P00050000 P 07/17/15 50.0 0.20 4.90
ALOG 150717P00055000 P 07/17/15 55.0 0.20 4.90
ALOG 150717P00060000 P 07/17/15 60.0 0.20 4.90
ALOG 150717P00065000 P 07/17/15 65.0 1.50 6.20
ALOG 150717P00070000 P 07/17/15 70.0 3.50 8.10
ALOG 150717P00075000 P 07/17/15 75.0 6.10 10.60
ALOG 150717P00080000 P 07/17/15 80.0 9.30 13.60
ALOG 150717P00085000 P 07/17/15 85.0 13.00 17.20
ALOG 150717P00090000 P 07/17/15 90.0 17.00 21.30
ALOG 150717P00095000 P 07/17/15 95.0 21.40 25.60
ALOG 150717P00100000 P 07/17/15 100.0 25.60 30.40
ALOG 150717P00105000 P 07/17/15 105.0 30.50 35.20
ALOG 150717P00110000 P 07/17/15 110.0 35.70 39.90

OPRA data is delayed 15 minutes.