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 (2015-11-20)Premium Content

Analogic Corp (ALOG)
As of Feb 10 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALOG 160219C00045000 C 02/19/16 45.0 25.10 30.00
ALOG 160219C00050000 C 02/19/16 50.0 20.60 25.30
ALOG 160219C00055000 C 02/19/16 55.0 15.60 20.30
ALOG 160219C00060000 C 02/19/16 60.0 10.60 15.40
ALOG 160219C00065000 C 02/19/16 65.0 5.10 10.00
ALOG 160219C00070000 C 02/19/16 70.0 1.75 5.30
ALOG 160219C00072500 C 02/19/16 72.5 0.55 2.40
ALOG 160219C00075000 C 02/19/16 75.0 0.00 1.80
ALOG 160219C00080000 C 02/19/16 80.0 0.00 1.40
ALOG 160219C00082500 C 02/19/16 82.5 0.00 1.35
ALOG 160219C00085000 C 02/19/16 85.0 0.00 1.35
ALOG 160219C00087500 C 02/19/16 87.5 0.00 1.35
ALOG 160219C00090000 C 02/19/16 90.0 0.00 1.35
ALOG 160219C00095000 C 02/19/16 95.0 0.00 1.35
ALOG 160219C00100000 C 02/19/16 100.0 0.00 1.35
ALOG 160219C00105000 C 02/19/16 105.0 0.00 1.35
ALOG 160219C00110000 C 02/19/16 110.0 0.00 1.35
ALOG 160219C00115000 C 02/19/16 115.0 0.00 1.35
ALOG 160219C00120000 C 02/19/16 120.0 0.00 1.35
ALOG 160219C00125000 C 02/19/16 125.0 0.00 5.00
ALOG 160219P00045000 P 02/19/16 45.0 0.00 1.35
ALOG 160219P00050000 P 02/19/16 50.0 0.00 1.35
ALOG 160219P00055000 P 02/19/16 55.0 0.00 1.35
ALOG 160219P00060000 P 02/19/16 60.0 0.00 1.35
ALOG 160219P00065000 P 02/19/16 65.0 0.00 1.50
ALOG 160219P00070000 P 02/19/16 70.0 0.25 2.25
ALOG 160219P00072500 P 02/19/16 72.5 1.05 2.75
ALOG 160219P00075000 P 02/19/16 75.0 1.50 6.10
ALOG 160219P00080000 P 02/19/16 80.0 5.20 9.90
ALOG 160219P00082500 P 02/19/16 82.5 8.00 12.90
ALOG 160219P00085000 P 02/19/16 85.0 11.00 15.90
ALOG 160219P00087500 P 02/19/16 87.5 12.70 17.40
ALOG 160219P00090000 P 02/19/16 90.0 15.50 20.40
ALOG 160219P00095000 P 02/19/16 95.0 20.50 25.40
ALOG 160219P00100000 P 02/19/16 100.0 25.50 30.40
ALOG 160219P00105000 P 02/19/16 105.0 30.50 35.40
ALOG 160219P00110000 P 02/19/16 110.0 35.50 40.40
ALOG 160219P00115000 P 02/19/16 115.0 40.50 45.40
ALOG 160219P00120000 P 02/19/16 120.0 45.50 50.40
ALOG 160219P00125000 P 02/19/16 125.0 51.00 55.90
ALOG 160318C00040000 C 03/18/16 40.0 29.60 34.50
ALOG 160318C00045000 C 03/18/16 45.0 25.60 30.40
ALOG 160318C00050000 C 03/18/16 50.0 20.10 25.00
ALOG 160318C00055000 C 03/18/16 55.0 15.60 20.50
ALOG 160318C00060000 C 03/18/16 60.0 11.10 16.00
ALOG 160318C00065000 C 03/18/16 65.0 6.60 11.50
ALOG 160318C00067500 C 03/18/16 67.5 4.70 9.50
ALOG 160318C00070000 C 03/18/16 70.0 3.90 5.90
ALOG 160318C00072500 C 03/18/16 72.5 2.50 4.40
ALOG 160318C00075000 C 03/18/16 75.0 1.40 4.20
ALOG 160318C00077500 C 03/18/16 77.5 0.60 3.70
ALOG 160318C00080000 C 03/18/16 80.0 0.15 2.55
ALOG 160318C00085000 C 03/18/16 85.0 0.00 1.55
ALOG 160318C00090000 C 03/18/16 90.0 0.00 1.40
ALOG 160318C00095000 C 03/18/16 95.0 0.00 2.05
ALOG 160318C00100000 C 03/18/16 100.0 0.00 2.05
ALOG 160318C00105000 C 03/18/16 105.0 0.00 2.05
ALOG 160318C00110000 C 03/18/16 110.0 0.00 1.65
ALOG 160318P00040000 P 03/18/16 40.0 0.00 1.65
ALOG 160318P00045000 P 03/18/16 45.0 0.00 1.40
ALOG 160318P00050000 P 03/18/16 50.0 0.00 1.45
ALOG 160318P00055000 P 03/18/16 55.0 0.00 1.60
ALOG 160318P00060000 P 03/18/16 60.0 0.10 3.10
ALOG 160318P00065000 P 03/18/16 65.0 0.60 3.20
ALOG 160318P00067500 P 03/18/16 67.5 1.10 4.20
ALOG 160318P00070000 P 03/18/16 70.0 0.10 3.60
ALOG 160318P00072500 P 03/18/16 72.5 2.80 4.90
ALOG 160318P00075000 P 03/18/16 75.0 4.20 6.40
ALOG 160318P00077500 P 03/18/16 77.5 5.30 10.00
ALOG 160318P00080000 P 03/18/16 80.0 7.00 11.50
ALOG 160318P00085000 P 03/18/16 85.0 10.50 15.40
ALOG 160318P00090000 P 03/18/16 90.0 15.50 20.40
ALOG 160318P00095000 P 03/18/16 95.0 20.50 25.40
ALOG 160318P00100000 P 03/18/16 100.0 25.50 30.40
ALOG 160318P00105000 P 03/18/16 105.0 30.50 35.40
ALOG 160318P00110000 P 03/18/16 110.0 36.00 41.00
ALOG 160415C00045000 C 04/15/16 45.0 25.10 30.00
ALOG 160415C00050000 C 04/15/16 50.0 20.50 25.00
ALOG 160415C00055000 C 04/15/16 55.0 16.10 20.90
ALOG 160415C00060000 C 04/15/16 60.0 11.20 16.00
ALOG 160415C00065000 C 04/15/16 65.0 7.20 12.00
ALOG 160415C00070000 C 04/15/16 70.0 4.50 6.90
ALOG 160415C00075000 C 04/15/16 75.0 2.20 4.30
ALOG 160415C00080000 C 04/15/16 80.0 0.70 2.45
ALOG 160415C00085000 C 04/15/16 85.0 0.00 1.80
ALOG 160415C00090000 C 04/15/16 90.0 0.05 1.25
ALOG 160415C00095000 C 04/15/16 95.0 0.00 1.40
ALOG 160415C00100000 C 04/15/16 100.0 0.00 2.05
ALOG 160415C00105000 C 04/15/16 105.0 0.00 2.05
ALOG 160415C00110000 C 04/15/16 110.0 0.00 2.05
ALOG 160415C00115000 C 04/15/16 115.0 0.00 2.05
ALOG 160415C00120000 C 04/15/16 120.0 0.00 2.05
ALOG 160415C00125000 C 04/15/16 125.0 0.00 2.05
ALOG 160415P00045000 P 04/15/16 45.0 0.00 1.45
ALOG 160415P00050000 P 04/15/16 50.0 0.00 1.55
ALOG 160415P00055000 P 04/15/16 55.0 0.10 1.85
ALOG 160415P00060000 P 04/15/16 60.0 0.45 2.20
ALOG 160415P00065000 P 04/15/16 65.0 1.20 3.20
ALOG 160415P00070000 P 04/15/16 70.0 2.60 4.10
ALOG 160415P00075000 P 04/15/16 75.0 5.00 6.80
ALOG 160415P00080000 P 04/15/16 80.0 8.20 10.50
ALOG 160415P00085000 P 04/15/16 85.0 11.00 15.80
ALOG 160415P00090000 P 04/15/16 90.0 15.50 20.40
ALOG 160415P00095000 P 04/15/16 95.0 20.50 25.40
ALOG 160415P00100000 P 04/15/16 100.0 25.50 30.40
ALOG 160415P00105000 P 04/15/16 105.0 30.50 35.40
ALOG 160415P00110000 P 04/15/16 110.0 35.50 40.40
ALOG 160415P00115000 P 04/15/16 115.0 40.50 45.40
ALOG 160415P00120000 P 04/15/16 120.0 45.50 50.40
ALOG 160415P00125000 P 04/15/16 125.0 50.50 55.40
ALOG 160715C00040000 C 07/15/16 40.0 29.50 34.50
ALOG 160715C00045000 C 07/15/16 45.0 25.60 30.50
ALOG 160715C00050000 C 07/15/16 50.0 20.70 25.50
ALOG 160715C00055000 C 07/15/16 55.0 16.60 21.40
ALOG 160715C00060000 C 07/15/16 60.0 12.10 17.00
ALOG 160715C00065000 C 07/15/16 65.0 8.60 13.50
ALOG 160715C00070000 C 07/15/16 70.0 6.00 8.30
ALOG 160715C00072500 C 07/15/16 72.5 4.80 7.00
ALOG 160715C00075000 C 07/15/16 75.0 3.70 5.80
ALOG 160715C00080000 C 07/15/16 80.0 1.85 3.90
ALOG 160715C00085000 C 07/15/16 85.0 0.75 3.20
ALOG 160715C00087500 C 07/15/16 87.5 0.40 2.75
ALOG 160715C00090000 C 07/15/16 90.0 0.15 2.05
ALOG 160715C00095000 C 07/15/16 95.0 0.00 1.90
ALOG 160715C00100000 C 07/15/16 100.0 0.00 1.65
ALOG 160715C00105000 C 07/15/16 105.0 0.00 1.50
ALOG 160715C00110000 C 07/15/16 110.0 0.00 1.45
ALOG 160715C00115000 C 07/15/16 115.0 0.00 2.35
ALOG 160715C00120000 C 07/15/16 120.0 0.00 2.30
ALOG 160715P00040000 P 07/15/16 40.0 0.00 1.65
ALOG 160715P00045000 P 07/15/16 45.0 0.00 1.85
ALOG 160715P00050000 P 07/15/16 50.0 0.15 2.15
ALOG 160715P00055000 P 07/15/16 55.0 0.50 2.35
ALOG 160715P00060000 P 07/15/16 60.0 1.20 3.30
ALOG 160715P00065000 P 07/15/16 65.0 2.35 5.20
ALOG 160715P00070000 P 07/15/16 70.0 4.00 5.90
ALOG 160715P00072500 P 07/15/16 72.5 5.20 7.10
ALOG 160715P00075000 P 07/15/16 75.0 6.40 8.50
ALOG 160715P00080000 P 07/15/16 80.0 9.40 12.50
ALOG 160715P00085000 P 07/15/16 85.0 13.30 16.40
ALOG 160715P00087500 P 07/15/16 87.5 14.50 19.10
ALOG 160715P00090000 P 07/15/16 90.0 16.50 21.30
ALOG 160715P00095000 P 07/15/16 95.0 21.00 25.90
ALOG 160715P00100000 P 07/15/16 100.0 26.00 30.90
ALOG 160715P00105000 P 07/15/16 105.0 31.00 35.90
ALOG 160715P00110000 P 07/15/16 110.0 36.00 40.90
ALOG 160715P00115000 P 07/15/16 115.0 41.00 45.90
ALOG 160715P00120000 P 07/15/16 120.0 46.00 50.90

OPRA data is delayed 15 minutes.