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 Sep 17 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALOG 140920C00040000 C 09/20/14 40.0 26.40 29.70
ALOG 140920C00045000 C 09/20/14 45.0 21.00 24.70
ALOG 140920C00050000 C 09/20/14 50.0 15.90 19.70
ALOG 140920C00055000 C 09/20/14 55.0 11.30 14.70
ALOG 140920C00060000 C 09/20/14 60.0 6.50 9.70
ALOG 140920C00065000 C 09/20/14 65.0 1.40 4.90
ALOG 140920C00070000 C 09/20/14 70.0 0.00 2.70
ALOG 140920C00075000 C 09/20/14 75.0 0.00 0.15
ALOG 140920C00080000 C 09/20/14 80.0 0.00 0.25
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 0.70
ALOG 140920P00045000 P 09/20/14 45.0 0.00 0.70
ALOG 140920P00050000 P 09/20/14 50.0 0.00 4.90
ALOG 140920P00055000 P 09/20/14 55.0 0.00 0.70
ALOG 140920P00060000 P 09/20/14 60.0 0.00 3.80
ALOG 140920P00065000 P 09/20/14 65.0 0.10 0.55
ALOG 140920P00070000 P 09/20/14 70.0 1.65 3.50
ALOG 140920P00075000 P 09/20/14 75.0 5.40 9.00
ALOG 140920P00080000 P 09/20/14 80.0 10.30 14.00
ALOG 140920P00085000 P 09/20/14 85.0 15.30 19.10
ALOG 140920P00090000 P 09/20/14 90.0 20.30 24.00
ALOG 140920P00095000 P 09/20/14 95.0 25.30 28.30
ALOG 140920P00100000 P 09/20/14 100.0 30.30 34.70
ALOG 140920P00105000 P 09/20/14 105.0 35.30 39.70
ALOG 140920P00110000 P 09/20/14 110.0 40.30 44.70
ALOG 141018C00050000 C 10/18/14 50.0 16.30 19.70
ALOG 141018C00055000 C 10/18/14 55.0 10.40 14.70
ALOG 141018C00060000 C 10/18/14 60.0 6.20 9.80
ALOG 141018C00065000 C 10/18/14 65.0 2.50 5.00
ALOG 141018C00070000 C 10/18/14 70.0 0.75 4.90
ALOG 141018C00075000 C 10/18/14 75.0 0.00 4.90
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 4.90
ALOG 141018C00105000 C 10/18/14 105.0 0.00 4.90
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 0.65
ALOG 141018C00130000 C 10/18/14 130.0 0.00 4.90
ALOG 141018P00050000 P 10/18/14 50.0 0.00 4.90
ALOG 141018P00055000 P 10/18/14 55.0 0.00 4.90
ALOG 141018P00060000 P 10/18/14 60.0 0.10 2.00
ALOG 141018P00065000 P 10/18/14 65.0 0.75 4.90
ALOG 141018P00070000 P 10/18/14 70.0 1.25 4.90
ALOG 141018P00075000 P 10/18/14 75.0 5.50 8.80
ALOG 141018P00080000 P 10/18/14 80.0 10.40 13.80
ALOG 141018P00085000 P 10/18/14 85.0 15.40 18.70
ALOG 141018P00090000 P 10/18/14 90.0 20.40 23.90
ALOG 141018P00095000 P 10/18/14 95.0 25.40 28.90
ALOG 141018P00100000 P 10/18/14 100.0 30.40 34.00
ALOG 141018P00105000 P 10/18/14 105.0 35.40 39.20
ALOG 141018P00110000 P 10/18/14 110.0 40.40 44.20
ALOG 141018P00115000 P 10/18/14 115.0 45.40 49.20
ALOG 141018P00120000 P 10/18/14 120.0 50.40 54.40
ALOG 141018P00125000 P 10/18/14 125.0 55.40 59.40
ALOG 141018P00130000 P 10/18/14 130.0 60.40 64.80
ALOG 150117C00040000 C 01/17/15 40.0 26.30 29.70
ALOG 150117C00045000 C 01/17/15 45.0 20.50 24.90
ALOG 150117C00050000 C 01/17/15 50.0 15.70 20.20
ALOG 150117C00055000 C 01/17/15 55.0 11.70 15.70
ALOG 150117C00060000 C 01/17/15 60.0 8.40 11.80
ALOG 150117C00065000 C 01/17/15 65.0 4.80 8.50
ALOG 150117C00070000 C 01/17/15 70.0 2.00 5.80
ALOG 150117C00075000 C 01/17/15 75.0 0.10 4.90
ALOG 150117C00080000 C 01/17/15 80.0 0.40 4.90
ALOG 150117C00085000 C 01/17/15 85.0 0.15 4.90
ALOG 150117C00090000 C 01/17/15 90.0 0.30 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 4.90
ALOG 150117P00040000 P 01/17/15 40.0 0.00 4.90
ALOG 150117P00045000 P 01/17/15 45.0 0.05 4.90
ALOG 150117P00050000 P 01/17/15 50.0 0.25 4.90
ALOG 150117P00055000 P 01/17/15 55.0 0.75 4.90
ALOG 150117P00060000 P 01/17/15 60.0 0.70 4.90
ALOG 150117P00065000 P 01/17/15 65.0 1.25 4.80
ALOG 150117P00070000 P 01/17/15 70.0 3.80 7.40
ALOG 150117P00075000 P 01/17/15 75.0 7.20 11.20
ALOG 150117P00080000 P 01/17/15 80.0 11.30 14.70
ALOG 150117P00085000 P 01/17/15 85.0 15.80 20.10
ALOG 150117P00090000 P 01/17/15 90.0 20.50 24.10
ALOG 150117P00095000 P 01/17/15 95.0 25.50 29.80
ALOG 150117P00100000 P 01/17/15 100.0 30.40 34.80
ALOG 150117P00105000 P 01/17/15 105.0 35.40 39.80
ALOG 150117P00110000 P 01/17/15 110.0 40.40 44.80
ALOG 150417C00035000 C 04/17/15 35.0 30.40 34.70
ALOG 150417C00040000 C 04/17/15 40.0 25.50 29.90
ALOG 150417C00045000 C 04/17/15 45.0 20.70 25.20
ALOG 150417C00050000 C 04/17/15 50.0 16.50 20.70
ALOG 150417C00055000 C 04/17/15 55.0 12.10 16.50
ALOG 150417C00060000 C 04/17/15 60.0 9.40 12.80
ALOG 150417C00065000 C 04/17/15 65.0 6.20 9.80
ALOG 150417C00070000 C 04/17/15 70.0 3.60 7.40
ALOG 150417C00075000 C 04/17/15 75.0 2.00 5.60
ALOG 150417C00080000 C 04/17/15 80.0 0.10 4.90
ALOG 150417C00085000 C 04/17/15 85.0 0.30 4.90
ALOG 150417C00090000 C 04/17/15 90.0 0.20 4.90
ALOG 150417C00095000 C 04/17/15 95.0 0.10 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 4.90
ALOG 150417P00040000 P 04/17/15 40.0 0.00 4.90
ALOG 150417P00045000 P 04/17/15 45.0 0.20 4.90
ALOG 150417P00050000 P 04/17/15 50.0 0.65 4.90
ALOG 150417P00055000 P 04/17/15 55.0 1.40 4.90
ALOG 150417P00060000 P 04/17/15 60.0 0.65 5.00
ALOG 150417P00065000 P 04/17/15 65.0 2.55 6.50
ALOG 150417P00070000 P 04/17/15 70.0 5.10 8.90
ALOG 150417P00075000 P 04/17/15 75.0 8.40 12.70
ALOG 150417P00080000 P 04/17/15 80.0 12.20 16.70
ALOG 150417P00085000 P 04/17/15 85.0 16.50 20.80
ALOG 150417P00090000 P 04/17/15 90.0 21.00 25.40
ALOG 150417P00095000 P 04/17/15 95.0 25.70 30.30
ALOG 150417P00100000 P 04/17/15 100.0 30.60 35.00
ALOG 150417P00105000 P 04/17/15 105.0 35.50 40.00

OPRA data is delayed 15 minutes.