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 (2015-08-21)Premium Content

Analogic Corp (ALOG)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALOG 150918C00040000 C 09/18/15 40.0 37.60 42.50
ALOG 150918C00045000 C 09/18/15 45.0 32.00 36.90
ALOG 150918C00050000 C 09/18/15 50.0 28.10 31.40
ALOG 150918C00055000 C 09/18/15 55.0 23.00 27.80
ALOG 150918C00060000 C 09/18/15 60.0 16.50 21.40
ALOG 150918C00065000 C 09/18/15 65.0 12.50 17.40
ALOG 150918C00070000 C 09/18/15 70.0 8.00 12.70
ALOG 150918C00075000 C 09/18/15 75.0 4.00 8.50
ALOG 150918C00080000 C 09/18/15 80.0 1.40 5.50
ALOG 150918C00085000 C 09/18/15 85.0 0.15 2.80
ALOG 150918C00090000 C 09/18/15 90.0 0.00 5.00
ALOG 150918C00095000 C 09/18/15 95.0 0.00 5.00
ALOG 150918C00100000 C 09/18/15 100.0 0.00 5.00
ALOG 150918C00105000 C 09/18/15 105.0 0.00 5.00
ALOG 150918C00110000 C 09/18/15 110.0 0.00 5.00
ALOG 150918C00115000 C 09/18/15 115.0 0.00 5.00
ALOG 150918C00120000 C 09/18/15 120.0 0.00 1.65
ALOG 150918P00040000 P 09/18/15 40.0 0.00 1.25
ALOG 150918P00045000 P 09/18/15 45.0 0.00 5.00
ALOG 150918P00050000 P 09/18/15 50.0 0.00 5.00
ALOG 150918P00055000 P 09/18/15 55.0 0.00 5.00
ALOG 150918P00060000 P 09/18/15 60.0 0.00 4.90
ALOG 150918P00065000 P 09/18/15 65.0 0.00 5.00
ALOG 150918P00070000 P 09/18/15 70.0 0.00 5.00
ALOG 150918P00075000 P 09/18/15 75.0 0.00 5.00
ALOG 150918P00080000 P 09/18/15 80.0 2.10 6.00
ALOG 150918P00085000 P 09/18/15 85.0 5.00 9.20
ALOG 150918P00090000 P 09/18/15 90.0 8.90 13.80
ALOG 150918P00095000 P 09/18/15 95.0 12.70 17.50
ALOG 150918P00100000 P 09/18/15 100.0 19.20 24.00
ALOG 150918P00105000 P 09/18/15 105.0 22.50 27.50
ALOG 150918P00110000 P 09/18/15 110.0 28.70 33.50
ALOG 150918P00115000 P 09/18/15 115.0 33.70 38.50
ALOG 150918P00120000 P 09/18/15 120.0 38.70 43.50
ALOG 151016C00045000 C 10/16/15 45.0 32.00 36.90
ALOG 151016C00050000 C 10/16/15 50.0 28.00 33.00
ALOG 151016C00055000 C 10/16/15 55.0 23.00 28.00
ALOG 151016C00060000 C 10/16/15 60.0 18.10 23.00
ALOG 151016C00065000 C 10/16/15 65.0 13.50 18.40
ALOG 151016C00070000 C 10/16/15 70.0 9.00 13.50
ALOG 151016C00075000 C 10/16/15 75.0 5.00 9.50
ALOG 151016C00080000 C 10/16/15 80.0 1.85 5.00
ALOG 151016C00085000 C 10/16/15 85.0 0.30 5.00
ALOG 151016C00090000 C 10/16/15 90.0 0.00 4.30
ALOG 151016C00095000 C 10/16/15 95.0 0.00 5.00
ALOG 151016C00100000 C 10/16/15 100.0 0.00 5.00
ALOG 151016C00105000 C 10/16/15 105.0 0.00 5.00
ALOG 151016C00110000 C 10/16/15 110.0 0.00 5.00
ALOG 151016C00115000 C 10/16/15 115.0 0.00 5.00
ALOG 151016C00120000 C 10/16/15 120.0 0.00 5.00
ALOG 151016C00125000 C 10/16/15 125.0 0.00 5.00
ALOG 151016P00045000 P 10/16/15 45.0 0.00 1.25
ALOG 151016P00050000 P 10/16/15 50.0 0.00 5.00
ALOG 151016P00055000 P 10/16/15 55.0 0.00 5.00
ALOG 151016P00060000 P 10/16/15 60.0 0.00 5.00
ALOG 151016P00065000 P 10/16/15 65.0 0.00 4.40
ALOG 151016P00070000 P 10/16/15 70.0 0.00 5.00
ALOG 151016P00075000 P 10/16/15 75.0 0.30 5.00
ALOG 151016P00080000 P 10/16/15 80.0 3.30 4.30
ALOG 151016P00085000 P 10/16/15 85.0 4.50 9.40
ALOG 151016P00090000 P 10/16/15 90.0 8.60 13.50
ALOG 151016P00095000 P 10/16/15 95.0 13.20 18.00
ALOG 151016P00100000 P 10/16/15 100.0 17.70 22.50
ALOG 151016P00105000 P 10/16/15 105.0 23.60 28.50
ALOG 151016P00110000 P 10/16/15 110.0 27.70 32.50
ALOG 151016P00115000 P 10/16/15 115.0 32.60 37.50
ALOG 151016P00120000 P 10/16/15 120.0 37.60 42.50
ALOG 151016P00125000 P 10/16/15 125.0 42.50 47.50
ALOG 160115C00045000 C 01/15/16 45.0 32.50 37.00
ALOG 160115C00050000 C 01/15/16 50.0 28.10 33.00
ALOG 160115C00055000 C 01/15/16 55.0 23.50 28.50
ALOG 160115C00060000 C 01/15/16 60.0 18.70 23.50
ALOG 160115C00065000 C 01/15/16 65.0 15.00 18.50
ALOG 160115C00070000 C 01/15/16 70.0 10.00 14.80
ALOG 160115C00075000 C 01/15/16 75.0 6.60 11.50
ALOG 160115C00080000 C 01/15/16 80.0 3.50 8.00
ALOG 160115C00085000 C 01/15/16 85.0 1.70 4.40
ALOG 160115C00090000 C 01/15/16 90.0 0.65 5.00
ALOG 160115C00095000 C 01/15/16 95.0 0.00 4.90
ALOG 160115C00100000 C 01/15/16 100.0 0.00 5.00
ALOG 160115C00105000 C 01/15/16 105.0 0.00 5.00
ALOG 160115C00110000 C 01/15/16 110.0 0.00 5.00
ALOG 160115C00115000 C 01/15/16 115.0 0.00 5.00
ALOG 160115C00120000 C 01/15/16 120.0 0.00 5.00
ALOG 160115C00125000 C 01/15/16 125.0 0.00 5.00
ALOG 160115C00130000 C 01/15/16 130.0 0.00 2.25
ALOG 160115P00045000 P 01/15/16 45.0 0.00 2.85
ALOG 160115P00050000 P 01/15/16 50.0 0.00 5.00
ALOG 160115P00055000 P 01/15/16 55.0 0.00 5.00
ALOG 160115P00060000 P 01/15/16 60.0 0.00 5.00
ALOG 160115P00065000 P 01/15/16 65.0 0.15 4.80
ALOG 160115P00070000 P 01/15/16 70.0 0.50 5.50
ALOG 160115P00075000 P 01/15/16 75.0 2.00 4.90
ALOG 160115P00080000 P 01/15/16 80.0 4.60 7.20
ALOG 160115P00085000 P 01/15/16 85.0 6.50 10.40
ALOG 160115P00090000 P 01/15/16 90.0 9.80 14.50
ALOG 160115P00095000 P 01/15/16 95.0 13.60 18.50
ALOG 160115P00100000 P 01/15/16 100.0 18.20 23.00
ALOG 160115P00105000 P 01/15/16 105.0 23.70 28.50
ALOG 160115P00110000 P 01/15/16 110.0 28.70 33.50
ALOG 160115P00115000 P 01/15/16 115.0 33.70 38.50
ALOG 160115P00120000 P 01/15/16 120.0 38.60 43.50
ALOG 160115P00125000 P 01/15/16 125.0 42.50 47.50
ALOG 160115P00130000 P 01/15/16 130.0 47.50 52.50
ALOG 160415C00045000 C 04/15/16 45.0 32.50 37.10
ALOG 160415C00050000 C 04/15/16 50.0 28.00 33.00
ALOG 160415C00055000 C 04/15/16 55.0 23.50 28.50
ALOG 160415C00060000 C 04/15/16 60.0 19.00 23.90
ALOG 160415C00065000 C 04/15/16 65.0 15.00 19.90
ALOG 160415C00070000 C 04/15/16 70.0 11.30 16.00
ALOG 160415C00075000 C 04/15/16 75.0 8.00 12.50
ALOG 160415C00080000 C 04/15/16 80.0 4.50 8.00
ALOG 160415C00085000 C 04/15/16 85.0 2.55 5.90
ALOG 160415C00090000 C 04/15/16 90.0 1.00 4.40
ALOG 160415C00095000 C 04/15/16 95.0 0.65 5.00
ALOG 160415C00100000 C 04/15/16 100.0 0.00 4.90
ALOG 160415C00105000 C 04/15/16 105.0 0.00 4.90
ALOG 160415C00110000 C 04/15/16 110.0 0.00 5.00
ALOG 160415C00115000 C 04/15/16 115.0 0.00 5.00
ALOG 160415C00120000 C 04/15/16 120.0 0.00 5.00
ALOG 160415C00125000 C 04/15/16 125.0 0.00 4.40
ALOG 160415P00045000 P 04/15/16 45.0 0.00 4.80
ALOG 160415P00050000 P 04/15/16 50.0 0.00 4.40
ALOG 160415P00055000 P 04/15/16 55.0 0.00 4.40
ALOG 160415P00060000 P 04/15/16 60.0 0.00 4.40
ALOG 160415P00065000 P 04/15/16 65.0 0.60 5.00
ALOG 160415P00070000 P 04/15/16 70.0 2.15 6.50
ALOG 160415P00075000 P 04/15/16 75.0 3.50 6.70
ALOG 160415P00080000 P 04/15/16 80.0 5.70 9.10
ALOG 160415P00085000 P 04/15/16 85.0 8.40 12.30
ALOG 160415P00090000 P 04/15/16 90.0 11.70 16.00
ALOG 160415P00095000 P 04/15/16 95.0 15.20 20.00
ALOG 160415P00100000 P 04/15/16 100.0 19.20 24.00
ALOG 160415P00105000 P 04/15/16 105.0 23.70 28.50
ALOG 160415P00110000 P 04/15/16 110.0 28.60 33.50
ALOG 160415P00115000 P 04/15/16 115.0 32.70 37.50
ALOG 160415P00120000 P 04/15/16 120.0 37.50 42.50
ALOG 160415P00125000 P 04/15/16 125.0 42.50 47.50

OPRA data is delayed 15 minutes.