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 (2014-08-22)Premium Content

Analogic Corp (ALOG)
As of Aug 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALOG 140920C00040000 C 09/20/14 40.0 30.00 33.80
ALOG 140920C00045000 C 09/20/14 45.0 24.90 29.50
ALOG 140920C00050000 C 09/20/14 50.0 20.00 24.60
ALOG 140920C00055000 C 09/20/14 55.0 15.10 19.60
ALOG 140920C00060000 C 09/20/14 60.0 10.40 14.40
ALOG 140920C00065000 C 09/20/14 65.0 5.80 10.20
ALOG 140920C00070000 C 09/20/14 70.0 2.20 6.80
ALOG 140920C00075000 C 09/20/14 75.0 0.50 2.25
ALOG 140920C00080000 C 09/20/14 80.0 0.00 2.15
ALOG 140920C00085000 C 09/20/14 85.0 0.00 4.90
ALOG 140920C00090000 C 09/20/14 90.0 0.00 4.90
ALOG 140920C00095000 C 09/20/14 95.0 0.00 4.90
ALOG 140920C00100000 C 09/20/14 100.0 0.00 4.90
ALOG 140920C00105000 C 09/20/14 105.0 0.00 4.90
ALOG 140920C00110000 C 09/20/14 110.0 0.00 4.90
ALOG 140920P00040000 P 09/20/14 40.0 0.00 4.90
ALOG 140920P00045000 P 09/20/14 45.0 0.00 4.90
ALOG 140920P00050000 P 09/20/14 50.0 0.00 4.90
ALOG 140920P00055000 P 09/20/14 55.0 0.00 4.90
ALOG 140920P00060000 P 09/20/14 60.0 0.00 1.80
ALOG 140920P00065000 P 09/20/14 65.0 0.00 4.90
ALOG 140920P00070000 P 09/20/14 70.0 0.00 3.50
ALOG 140920P00075000 P 09/20/14 75.0 3.30 7.60
ALOG 140920P00080000 P 09/20/14 80.0 7.10 11.30
ALOG 140920P00085000 P 09/20/14 85.0 11.50 15.30
ALOG 140920P00090000 P 09/20/14 90.0 15.70 20.20
ALOG 140920P00095000 P 09/20/14 95.0 20.50 25.20
ALOG 140920P00100000 P 09/20/14 100.0 25.50 30.20
ALOG 140920P00105000 P 09/20/14 105.0 30.50 35.20
ALOG 140920P00110000 P 09/20/14 110.0 36.00 40.50
ALOG 141018C00050000 C 10/18/14 50.0 20.20 23.10
ALOG 141018C00055000 C 10/18/14 55.0 15.40 18.30
ALOG 141018C00060000 C 10/18/14 60.0 10.70 13.70
ALOG 141018C00065000 C 10/18/14 65.0 6.50 9.50
ALOG 141018C00070000 C 10/18/14 70.0 2.60 7.00
ALOG 141018C00075000 C 10/18/14 75.0 1.00 3.60
ALOG 141018C00080000 C 10/18/14 80.0 0.00 4.90
ALOG 141018C00085000 C 10/18/14 85.0 0.00 4.90
ALOG 141018C00090000 C 10/18/14 90.0 0.00 4.90
ALOG 141018C00095000 C 10/18/14 95.0 0.00 4.90
ALOG 141018C00100000 C 10/18/14 100.0 0.00 1.40
ALOG 141018C00105000 C 10/18/14 105.0 0.00 1.40
ALOG 141018C00110000 C 10/18/14 110.0 0.00 4.90
ALOG 141018C00115000 C 10/18/14 115.0 0.00 4.90
ALOG 141018C00120000 C 10/18/14 120.0 0.00 4.90
ALOG 141018C00125000 C 10/18/14 125.0 0.00 4.90
ALOG 141018C00130000 C 10/18/14 130.0 0.00 4.90
ALOG 141018P00050000 P 10/18/14 50.0 0.00 1.45
ALOG 141018P00055000 P 10/18/14 55.0 0.10 1.65
ALOG 141018P00060000 P 10/18/14 60.0 0.25 5.00
ALOG 141018P00065000 P 10/18/14 65.0 0.30 2.75
ALOG 141018P00070000 P 10/18/14 70.0 1.85 4.50
ALOG 141018P00075000 P 10/18/14 75.0 4.40 7.20
ALOG 141018P00080000 P 10/18/14 80.0 7.50 11.70
ALOG 141018P00085000 P 10/18/14 85.0 11.60 15.90
ALOG 141018P00090000 P 10/18/14 90.0 15.80 20.50
ALOG 141018P00095000 P 10/18/14 95.0 20.80 25.30
ALOG 141018P00100000 P 10/18/14 100.0 25.80 30.50
ALOG 141018P00105000 P 10/18/14 105.0 30.70 35.20
ALOG 141018P00110000 P 10/18/14 110.0 35.70 40.20
ALOG 141018P00115000 P 10/18/14 115.0 40.70 45.20
ALOG 141018P00120000 P 10/18/14 120.0 45.70 50.20
ALOG 141018P00125000 P 10/18/14 125.0 50.70 55.20
ALOG 141018P00130000 P 10/18/14 130.0 55.70 60.20
ALOG 150117C00040000 C 01/17/15 40.0 29.70 33.30
ALOG 150117C00045000 C 01/17/15 45.0 25.10 29.60
ALOG 150117C00050000 C 01/17/15 50.0 20.40 24.90
ALOG 150117C00055000 C 01/17/15 55.0 15.60 19.60
ALOG 150117C00060000 C 01/17/15 60.0 11.40 15.40
ALOG 150117C00065000 C 01/17/15 65.0 7.80 11.80
ALOG 150117C00070000 C 01/17/15 70.0 4.70 8.50
ALOG 150117C00075000 C 01/17/15 75.0 2.45 6.10
ALOG 150117C00080000 C 01/17/15 80.0 0.60 4.50
ALOG 150117C00085000 C 01/17/15 85.0 0.00 3.20
ALOG 150117C00090000 C 01/17/15 90.0 0.00 2.30
ALOG 150117C00095000 C 01/17/15 95.0 0.00 2.35
ALOG 150117C00100000 C 01/17/15 100.0 0.00 2.00
ALOG 150117C00105000 C 01/17/15 105.0 0.00 2.05
ALOG 150117C00110000 C 01/17/15 110.0 0.00 1.80
ALOG 150117P00040000 P 01/17/15 40.0 0.00 2.05
ALOG 150117P00045000 P 01/17/15 45.0 0.10 4.90
ALOG 150117P00050000 P 01/17/15 50.0 0.00 2.50
ALOG 150117P00055000 P 01/17/15 55.0 0.00 4.90
ALOG 150117P00060000 P 01/17/15 60.0 0.30 3.60
ALOG 150117P00065000 P 01/17/15 65.0 1.35 3.80
ALOG 150117P00070000 P 01/17/15 70.0 3.00 7.50
ALOG 150117P00075000 P 01/17/15 75.0 5.90 9.60
ALOG 150117P00080000 P 01/17/15 80.0 9.40 13.10
ALOG 150117P00085000 P 01/17/15 85.0 13.20 17.10
ALOG 150117P00090000 P 01/17/15 90.0 17.40 21.20
ALOG 150117P00095000 P 01/17/15 95.0 21.20 25.60
ALOG 150117P00100000 P 01/17/15 100.0 26.00 30.40
ALOG 150117P00105000 P 01/17/15 105.0 31.20 35.20
ALOG 150117P00110000 P 01/17/15 110.0 36.30 40.20
ALOG 150417C00035000 C 04/17/15 35.0 35.00 38.90
ALOG 150417C00040000 C 04/17/15 40.0 30.10 34.80
ALOG 150417C00045000 C 04/17/15 45.0 25.20 29.60
ALOG 150417C00050000 C 04/17/15 50.0 21.00 25.00
ALOG 150417C00055000 C 04/17/15 55.0 16.40 20.70
ALOG 150417C00060000 C 04/17/15 60.0 12.50 16.80
ALOG 150417C00065000 C 04/17/15 65.0 9.10 13.40
ALOG 150417C00070000 C 04/17/15 70.0 6.20 10.20
ALOG 150417C00075000 C 04/17/15 75.0 3.60 8.00
ALOG 150417C00080000 C 04/17/15 80.0 1.70 6.10
ALOG 150417C00085000 C 04/17/15 85.0 0.55 5.00
ALOG 150417C00090000 C 04/17/15 90.0 0.00 3.80
ALOG 150417C00095000 C 04/17/15 95.0 0.00 2.95
ALOG 150417C00100000 C 04/17/15 100.0 0.00 2.80
ALOG 150417C00105000 C 04/17/15 105.0 0.00 2.55
ALOG 150417P00035000 P 04/17/15 35.0 0.00 2.50
ALOG 150417P00040000 P 04/17/15 40.0 0.00 2.55
ALOG 150417P00045000 P 04/17/15 45.0 0.00 2.85
ALOG 150417P00050000 P 04/17/15 50.0 0.00 4.30
ALOG 150417P00055000 P 04/17/15 55.0 0.00 3.90
ALOG 150417P00060000 P 04/17/15 60.0 0.60 5.40
ALOG 150417P00065000 P 04/17/15 65.0 2.35 6.70
ALOG 150417P00070000 P 04/17/15 70.0 4.60 8.70
ALOG 150417P00075000 P 04/17/15 75.0 7.60 11.50
ALOG 150417P00080000 P 04/17/15 80.0 10.80 15.00
ALOG 150417P00085000 P 04/17/15 85.0 14.50 18.60
ALOG 150417P00090000 P 04/17/15 90.0 18.10 22.50
ALOG 150417P00095000 P 04/17/15 95.0 22.60 26.80
ALOG 150417P00100000 P 04/17/15 100.0 27.00 31.30
ALOG 150417P00105000 P 04/17/15 105.0 32.00 35.60

OPRA data is delayed 15 minutes.