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 (2015-05-22)Premium Content

Analogic Corp (ALOG)
As of Jun 30 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALOG 150717C00040000 C 07/17/15 40.0 37.60 41.00
ALOG 150717C00045000 C 07/17/15 45.0 31.70 36.50
ALOG 150717C00050000 C 07/17/15 50.0 26.70 31.50
ALOG 150717C00055000 C 07/17/15 55.0 21.50 26.30
ALOG 150717C00060000 C 07/17/15 60.0 16.60 21.30
ALOG 150717C00065000 C 07/17/15 65.0 11.70 16.30
ALOG 150717C00070000 C 07/17/15 70.0 6.50 11.20
ALOG 150717C00075000 C 07/17/15 75.0 3.70 5.00
ALOG 150717C00080000 C 07/17/15 80.0 0.50 1.15
ALOG 150717C00085000 C 07/17/15 85.0 0.00 0.25
ALOG 150717C00090000 C 07/17/15 90.0 0.00 0.25
ALOG 150717C00095000 C 07/17/15 95.0 0.00 0.25
ALOG 150717C00100000 C 07/17/15 100.0 0.00 0.25
ALOG 150717C00105000 C 07/17/15 105.0 0.00 0.25
ALOG 150717C00110000 C 07/17/15 110.0 0.00 0.25
ALOG 150717P00040000 P 07/17/15 40.0 0.00 0.25
ALOG 150717P00045000 P 07/17/15 45.0 0.00 0.25
ALOG 150717P00050000 P 07/17/15 50.0 0.00 0.25
ALOG 150717P00055000 P 07/17/15 55.0 0.00 0.25
ALOG 150717P00060000 P 07/17/15 60.0 0.00 0.25
ALOG 150717P00065000 P 07/17/15 65.0 0.00 0.25
ALOG 150717P00070000 P 07/17/15 70.0 0.00 0.25
ALOG 150717P00075000 P 07/17/15 75.0 0.10 0.55
ALOG 150717P00080000 P 07/17/15 80.0 1.55 2.35
ALOG 150717P00085000 P 07/17/15 85.0 3.80 8.00
ALOG 150717P00090000 P 07/17/15 90.0 8.80 13.20
ALOG 150717P00095000 P 07/17/15 95.0 13.70 18.30
ALOG 150717P00100000 P 07/17/15 100.0 19.00 23.50
ALOG 150717P00105000 P 07/17/15 105.0 23.70 28.40
ALOG 150717P00110000 P 07/17/15 110.0 29.20 32.80
ALOG 150821C00040000 C 08/21/15 40.0 36.70 40.10
ALOG 150821C00045000 C 08/21/15 45.0 32.40 36.30
ALOG 150821C00050000 C 08/21/15 50.0 26.70 31.50
ALOG 150821C00055000 C 08/21/15 55.0 21.50 26.10
ALOG 150821C00060000 C 08/21/15 60.0 17.40 21.30
ALOG 150821C00065000 C 08/21/15 65.0 11.70 16.40
ALOG 150821C00070000 C 08/21/15 70.0 6.90 11.30
ALOG 150821C00075000 C 08/21/15 75.0 4.30 5.70
ALOG 150821C00080000 C 08/21/15 80.0 1.45 2.30
ALOG 150821C00085000 C 08/21/15 85.0 0.25 0.75
ALOG 150821C00090000 C 08/21/15 90.0 0.00 0.25
ALOG 150821C00095000 C 08/21/15 95.0 0.00 0.25
ALOG 150821C00100000 C 08/21/15 100.0 0.00 0.25
ALOG 150821C00105000 C 08/21/15 105.0 0.00 0.25
ALOG 150821C00110000 C 08/21/15 110.0 0.00 0.25
ALOG 150821C00115000 C 08/21/15 115.0 0.00 0.25
ALOG 150821C00120000 C 08/21/15 120.0 0.00 0.25
ALOG 150821P00040000 P 08/21/15 40.0 0.00 0.25
ALOG 150821P00045000 P 08/21/15 45.0 0.00 0.25
ALOG 150821P00050000 P 08/21/15 50.0 0.00 0.25
ALOG 150821P00055000 P 08/21/15 55.0 0.00 0.25
ALOG 150821P00060000 P 08/21/15 60.0 0.00 0.25
ALOG 150821P00065000 P 08/21/15 65.0 0.00 0.30
ALOG 150821P00070000 P 08/21/15 70.0 0.15 0.55
ALOG 150821P00075000 P 08/21/15 75.0 0.85 1.40
ALOG 150821P00080000 P 08/21/15 80.0 2.60 3.50
ALOG 150821P00085000 P 08/21/15 85.0 5.70 7.30
ALOG 150821P00090000 P 08/21/15 90.0 8.90 13.30
ALOG 150821P00095000 P 08/21/15 95.0 13.90 18.30
ALOG 150821P00100000 P 08/21/15 100.0 19.00 23.50
ALOG 150821P00105000 P 08/21/15 105.0 23.90 28.50
ALOG 150821P00110000 P 08/21/15 110.0 28.90 33.50
ALOG 150821P00115000 P 08/21/15 115.0 33.70 38.50
ALOG 150821P00120000 P 08/21/15 120.0 38.70 43.50
ALOG 151016C00045000 C 10/16/15 45.0 32.40 36.10
ALOG 151016C00050000 C 10/16/15 50.0 26.70 31.50
ALOG 151016C00055000 C 10/16/15 55.0 21.70 26.50
ALOG 151016C00060000 C 10/16/15 60.0 17.00 21.80
ALOG 151016C00065000 C 10/16/15 65.0 13.70 15.50
ALOG 151016C00070000 C 10/16/15 70.0 9.80 11.00
ALOG 151016C00075000 C 10/16/15 75.0 6.10 7.30
ALOG 151016C00080000 C 10/16/15 80.0 3.20 4.10
ALOG 151016C00085000 C 10/16/15 85.0 1.45 2.20
ALOG 151016C00090000 C 10/16/15 90.0 0.60 1.25
ALOG 151016C00095000 C 10/16/15 95.0 0.10 0.65
ALOG 151016C00100000 C 10/16/15 100.0 0.00 0.35
ALOG 151016C00105000 C 10/16/15 105.0 0.00 0.25
ALOG 151016C00110000 C 10/16/15 110.0 0.00 0.25
ALOG 151016C00115000 C 10/16/15 115.0 0.00 0.25
ALOG 151016C00120000 C 10/16/15 120.0 0.00 0.25
ALOG 151016C00125000 C 10/16/15 125.0 0.00 0.25
ALOG 151016P00045000 P 10/16/15 45.0 0.00 0.25
ALOG 151016P00050000 P 10/16/15 50.0 0.00 0.25
ALOG 151016P00055000 P 10/16/15 55.0 0.00 0.40
ALOG 151016P00060000 P 10/16/15 60.0 0.15 0.65
ALOG 151016P00065000 P 10/16/15 65.0 0.45 1.05
ALOG 151016P00070000 P 10/16/15 70.0 1.15 1.80
ALOG 151016P00075000 P 10/16/15 75.0 2.35 3.00
ALOG 151016P00080000 P 10/16/15 80.0 4.40 5.30
ALOG 151016P00085000 P 10/16/15 85.0 7.40 8.60
ALOG 151016P00090000 P 10/16/15 90.0 11.30 12.60
ALOG 151016P00095000 P 10/16/15 95.0 14.00 18.60
ALOG 151016P00100000 P 10/16/15 100.0 19.10 23.70
ALOG 151016P00105000 P 10/16/15 105.0 24.00 28.50
ALOG 151016P00110000 P 10/16/15 110.0 28.70 33.50
ALOG 151016P00115000 P 10/16/15 115.0 33.70 38.50
ALOG 151016P00120000 P 10/16/15 120.0 38.70 43.50
ALOG 151016P00125000 P 10/16/15 125.0 43.70 48.50
ALOG 160115C00045000 C 01/15/16 45.0 32.50 36.40
ALOG 160115C00050000 C 01/15/16 50.0 27.00 31.80
ALOG 160115C00055000 C 01/15/16 55.0 22.30 26.90
ALOG 160115C00060000 C 01/15/16 60.0 17.40 22.00
ALOG 160115C00065000 C 01/15/16 65.0 14.50 16.40
ALOG 160115C00070000 C 01/15/16 70.0 10.40 12.70
ALOG 160115C00075000 C 01/15/16 75.0 7.40 8.90
ALOG 160115C00080000 C 01/15/16 80.0 4.80 6.00
ALOG 160115C00085000 C 01/15/16 85.0 2.85 4.00
ALOG 160115C00090000 C 01/15/16 90.0 1.65 2.50
ALOG 160115C00095000 C 01/15/16 95.0 0.75 1.55
ALOG 160115C00100000 C 01/15/16 100.0 0.25 1.00
ALOG 160115C00105000 C 01/15/16 105.0 0.00 0.65
ALOG 160115C00110000 C 01/15/16 110.0 0.00 0.45
ALOG 160115C00115000 C 01/15/16 115.0 0.00 0.30
ALOG 160115C00120000 C 01/15/16 120.0 0.00 0.25
ALOG 160115C00125000 C 01/15/16 125.0 0.00 0.25
ALOG 160115C00130000 C 01/15/16 130.0 0.00 0.25
ALOG 160115P00045000 P 01/15/16 45.0 0.00 0.40
ALOG 160115P00050000 P 01/15/16 50.0 0.05 0.60
ALOG 160115P00055000 P 01/15/16 55.0 0.25 0.90
ALOG 160115P00060000 P 01/15/16 60.0 0.60 1.30
ALOG 160115P00065000 P 01/15/16 65.0 1.20 2.00
ALOG 160115P00070000 P 01/15/16 70.0 2.20 3.10
ALOG 160115P00075000 P 01/15/16 75.0 3.80 4.60
ALOG 160115P00080000 P 01/15/16 80.0 5.90 6.90
ALOG 160115P00085000 P 01/15/16 85.0 8.80 10.30
ALOG 160115P00090000 P 01/15/16 90.0 12.00 14.00
ALOG 160115P00095000 P 01/15/16 95.0 16.00 18.50
ALOG 160115P00100000 P 01/15/16 100.0 20.50 23.00
ALOG 160115P00105000 P 01/15/16 105.0 24.00 28.60
ALOG 160115P00110000 P 01/15/16 110.0 29.00 33.70
ALOG 160115P00115000 P 01/15/16 115.0 33.60 38.50
ALOG 160115P00120000 P 01/15/16 120.0 38.60 43.30
ALOG 160115P00125000 P 01/15/16 125.0 43.70 48.40
ALOG 160115P00130000 P 01/15/16 130.0 48.70 53.40

OPRA data is delayed 15 minutes.