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 (2015-02-20)Premium Content

Analogic Corp (ALOG)
As of Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALOG 150515C00045000 C 05/15/15 45.0 39.80 44.50
ALOG 150515C00050000 C 05/15/15 50.0 34.80 39.50
ALOG 150515C00055000 C 05/15/15 55.0 29.80 34.10
ALOG 150515C00060000 C 05/15/15 60.0 24.80 29.50
ALOG 150515C00065000 C 05/15/15 65.0 19.80 24.10
ALOG 150515C00070000 C 05/15/15 70.0 14.80 19.50
ALOG 150515C00075000 C 05/15/15 75.0 9.90 14.50
ALOG 150515C00080000 C 05/15/15 80.0 5.10 9.60
ALOG 150515C00085000 C 05/15/15 85.0 2.45 3.70
ALOG 150515C00090000 C 05/15/15 90.0 0.45 1.00
ALOG 150515C00095000 C 05/15/15 95.0 0.00 0.25
ALOG 150515C00100000 C 05/15/15 100.0 0.00 0.50
ALOG 150515C00105000 C 05/15/15 105.0 0.00 0.25
ALOG 150515C00110000 C 05/15/15 110.0 0.00 0.25
ALOG 150515C00115000 C 05/15/15 115.0 0.00 0.25
ALOG 150515C00120000 C 05/15/15 120.0 0.00 0.50
ALOG 150515C00125000 C 05/15/15 125.0 0.00 0.25
ALOG 150515C00130000 C 05/15/15 130.0 0.00 0.25
ALOG 150515P00045000 P 05/15/15 45.0 0.00 0.25
ALOG 150515P00050000 P 05/15/15 50.0 0.00 0.25
ALOG 150515P00055000 P 05/15/15 55.0 0.00 0.25
ALOG 150515P00060000 P 05/15/15 60.0 0.00 0.25
ALOG 150515P00065000 P 05/15/15 65.0 0.00 0.45
ALOG 150515P00070000 P 05/15/15 70.0 0.00 0.50
ALOG 150515P00075000 P 05/15/15 75.0 0.00 0.25
ALOG 150515P00080000 P 05/15/15 80.0 0.05 0.30
ALOG 150515P00085000 P 05/15/15 85.0 0.70 1.25
ALOG 150515P00090000 P 05/15/15 90.0 3.00 3.80
ALOG 150515P00095000 P 05/15/15 95.0 5.60 10.20
ALOG 150515P00100000 P 05/15/15 100.0 10.60 15.20
ALOG 150515P00105000 P 05/15/15 105.0 15.70 20.20
ALOG 150515P00110000 P 05/15/15 110.0 20.70 25.20
ALOG 150515P00115000 P 05/15/15 115.0 25.50 30.10
ALOG 150515P00120000 P 05/15/15 120.0 30.70 35.20
ALOG 150515P00125000 P 05/15/15 125.0 35.70 40.20
ALOG 150515P00130000 P 05/15/15 130.0 40.70 45.20
ALOG 150717C00040000 C 07/17/15 40.0 44.80 49.50
ALOG 150717C00045000 C 07/17/15 45.0 39.80 44.50
ALOG 150717C00050000 C 07/17/15 50.0 34.90 39.50
ALOG 150717C00055000 C 07/17/15 55.0 30.00 34.70
ALOG 150717C00060000 C 07/17/15 60.0 25.00 29.70
ALOG 150717C00065000 C 07/17/15 65.0 20.30 24.90
ALOG 150717C00070000 C 07/17/15 70.0 15.50 20.20
ALOG 150717C00075000 C 07/17/15 75.0 12.50 14.00
ALOG 150717C00080000 C 07/17/15 80.0 8.40 10.00
ALOG 150717C00085000 C 07/17/15 85.0 5.30 6.50
ALOG 150717C00090000 C 07/17/15 90.0 2.90 3.90
ALOG 150717C00095000 C 07/17/15 95.0 1.30 2.05
ALOG 150717C00100000 C 07/17/15 100.0 0.55 1.05
ALOG 150717C00105000 C 07/17/15 105.0 0.10 0.60
ALOG 150717C00110000 C 07/17/15 110.0 0.00 0.30
ALOG 150717P00040000 P 07/17/15 40.0 0.00 0.35
ALOG 150717P00045000 P 07/17/15 45.0 0.00 0.55
ALOG 150717P00050000 P 07/17/15 50.0 0.00 0.55
ALOG 150717P00055000 P 07/17/15 55.0 0.00 0.25
ALOG 150717P00060000 P 07/17/15 60.0 0.05 0.35
ALOG 150717P00065000 P 07/17/15 65.0 0.15 0.55
ALOG 150717P00070000 P 07/17/15 70.0 0.40 0.85
ALOG 150717P00075000 P 07/17/15 75.0 0.90 1.50
ALOG 150717P00080000 P 07/17/15 80.0 1.85 2.50
ALOG 150717P00085000 P 07/17/15 85.0 3.40 4.20
ALOG 150717P00090000 P 07/17/15 90.0 5.80 7.00
ALOG 150717P00095000 P 07/17/15 95.0 8.90 10.30
ALOG 150717P00100000 P 07/17/15 100.0 13.00 14.50
ALOG 150717P00105000 P 07/17/15 105.0 15.80 20.50
ALOG 150717P00110000 P 07/17/15 110.0 21.20 25.30
ALOG 151016C00045000 C 10/16/15 45.0 40.00 44.70
ALOG 151016C00050000 C 10/16/15 50.0 35.10 39.80
ALOG 151016C00055000 C 10/16/15 55.0 30.20 35.00
ALOG 151016C00060000 C 10/16/15 60.0 25.50 30.30
ALOG 151016C00065000 C 10/16/15 65.0 21.10 25.70
ALOG 151016C00070000 C 10/16/15 70.0 17.70 19.60
ALOG 151016C00075000 C 10/16/15 75.0 13.70 15.40
ALOG 151016C00080000 C 10/16/15 80.0 10.10 11.70
ALOG 151016C00085000 C 10/16/15 85.0 7.10 8.60
ALOG 151016C00090000 C 10/16/15 90.0 4.80 6.00
ALOG 151016C00095000 C 10/16/15 95.0 3.10 4.10
ALOG 151016C00100000 C 10/16/15 100.0 1.85 2.70
ALOG 151016C00105000 C 10/16/15 105.0 1.05 1.75
ALOG 151016C00110000 C 10/16/15 110.0 0.50 1.15
ALOG 151016C00115000 C 10/16/15 115.0 0.20 0.75
ALOG 151016C00120000 C 10/16/15 120.0 0.00 0.55
ALOG 151016C00125000 C 10/16/15 125.0 0.00 0.35
ALOG 151016P00045000 P 10/16/15 45.0 0.00 0.30
ALOG 151016P00050000 P 10/16/15 50.0 0.05 0.45
ALOG 151016P00055000 P 10/16/15 55.0 0.15 0.60
ALOG 151016P00060000 P 10/16/15 60.0 0.35 0.90
ALOG 151016P00065000 P 10/16/15 65.0 0.70 1.30
ALOG 151016P00070000 P 10/16/15 70.0 1.25 2.00
ALOG 151016P00075000 P 10/16/15 75.0 2.15 3.00
ALOG 151016P00080000 P 10/16/15 80.0 3.50 4.50
ALOG 151016P00085000 P 10/16/15 85.0 5.30 6.40
ALOG 151016P00090000 P 10/16/15 90.0 7.70 9.10
ALOG 151016P00095000 P 10/16/15 95.0 10.80 12.30
ALOG 151016P00100000 P 10/16/15 100.0 14.40 16.10
ALOG 151016P00105000 P 10/16/15 105.0 18.50 20.30
ALOG 151016P00110000 P 10/16/15 110.0 22.70 24.50
ALOG 151016P00115000 P 10/16/15 115.0 26.00 30.60
ALOG 151016P00120000 P 10/16/15 120.0 30.70 35.40
ALOG 151016P00125000 P 10/16/15 125.0 35.80 40.30

OPRA data is delayed 15 minutes.