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 (2014-11-21)Premium Content

Analogic Corp (ALOG)
As of Jan 30 2015 11:52AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALOG 150220C00045000 C 02/20/15 45.0 36.20 40.30
ALOG 150220C00050000 C 02/20/15 50.0 30.70 35.50
ALOG 150220C00055000 C 02/20/15 55.0 25.70 30.50
ALOG 150220C00060000 C 02/20/15 60.0 20.70 25.50
ALOG 150220C00065000 C 02/20/15 65.0 15.70 20.50
ALOG 150220C00070000 C 02/20/15 70.0 11.00 15.50
ALOG 150220C00075000 C 02/20/15 75.0 6.00 10.50
ALOG 150220C00080000 C 02/20/15 80.0 2.60 6.30
ALOG 150220C00085000 C 02/20/15 85.0 0.40 5.00
ALOG 150220C00090000 C 02/20/15 90.0 0.00 5.00
ALOG 150220C00095000 C 02/20/15 95.0 0.00 5.00
ALOG 150220C00100000 C 02/20/15 100.0 0.00 5.00
ALOG 150220C00105000 C 02/20/15 105.0 0.00 5.00
ALOG 150220C00110000 C 02/20/15 110.0 0.00 5.00
ALOG 150220C00115000 C 02/20/15 115.0 0.00 5.00
ALOG 150220C00120000 C 02/20/15 120.0 0.00 5.00
ALOG 150220C00125000 C 02/20/15 125.0 0.00 5.00
ALOG 150220P00045000 P 02/20/15 45.0 0.00 5.00
ALOG 150220P00050000 P 02/20/15 50.0 0.00 5.00
ALOG 150220P00055000 P 02/20/15 55.0 0.00 5.00
ALOG 150220P00060000 P 02/20/15 60.0 0.00 5.00
ALOG 150220P00065000 P 02/20/15 65.0 0.00 5.00
ALOG 150220P00070000 P 02/20/15 70.0 0.00 5.00
ALOG 150220P00075000 P 02/20/15 75.0 0.00 5.00
ALOG 150220P00080000 P 02/20/15 80.0 0.00 1.00
ALOG 150220P00085000 P 02/20/15 85.0 0.95 4.90
ALOG 150220P00090000 P 02/20/15 90.0 4.60 9.10
ALOG 150220P00095000 P 02/20/15 95.0 9.20 12.70
ALOG 150220P00100000 P 02/20/15 100.0 14.70 18.10
ALOG 150220P00105000 P 02/20/15 105.0 19.70 23.10
ALOG 150220P00110000 P 02/20/15 110.0 24.70 28.10
ALOG 150220P00115000 P 02/20/15 115.0 29.70 33.10
ALOG 150220P00120000 P 02/20/15 120.0 34.70 38.10
ALOG 150220P00125000 P 02/20/15 125.0 39.70 43.10
ALOG 150320C00045000 C 03/20/15 45.0 36.40 40.40
ALOG 150320C00050000 C 03/20/15 50.0 32.20 35.80
ALOG 150320C00055000 C 03/20/15 55.0 26.00 30.50
ALOG 150320C00060000 C 03/20/15 60.0 21.10 25.70
ALOG 150320C00065000 C 03/20/15 65.0 16.50 20.70
ALOG 150320C00070000 C 03/20/15 70.0 12.00 16.30
ALOG 150320C00075000 C 03/20/15 75.0 8.80 12.00
ALOG 150320C00080000 C 03/20/15 80.0 4.90 8.30
ALOG 150320C00085000 C 03/20/15 85.0 1.70 3.20
ALOG 150320C00090000 C 03/20/15 90.0 0.70 4.90
ALOG 150320C00095000 C 03/20/15 95.0 0.10 5.00
ALOG 150320C00100000 C 03/20/15 100.0 0.00 5.00
ALOG 150320C00105000 C 03/20/15 105.0 0.00 5.00
ALOG 150320C00110000 C 03/20/15 110.0 0.00 5.00
ALOG 150320C00115000 C 03/20/15 115.0 0.00 5.00
ALOG 150320C00120000 C 03/20/15 120.0 0.00 5.00
ALOG 150320C00125000 C 03/20/15 125.0 0.00 5.00
ALOG 150320P00045000 P 03/20/15 45.0 0.00 5.00
ALOG 150320P00050000 P 03/20/15 50.0 0.00 5.00
ALOG 150320P00055000 P 03/20/15 55.0 0.00 5.00
ALOG 150320P00060000 P 03/20/15 60.0 0.00 5.00
ALOG 150320P00065000 P 03/20/15 65.0 0.00 5.00
ALOG 150320P00070000 P 03/20/15 70.0 0.00 5.00
ALOG 150320P00075000 P 03/20/15 75.0 0.30 5.00
ALOG 150320P00080000 P 03/20/15 80.0 0.70 4.90
ALOG 150320P00085000 P 03/20/15 85.0 2.35 6.10
ALOG 150320P00090000 P 03/20/15 90.0 5.70 9.10
ALOG 150320P00095000 P 03/20/15 95.0 9.90 13.60
ALOG 150320P00100000 P 03/20/15 100.0 14.50 18.10
ALOG 150320P00105000 P 03/20/15 105.0 19.40 23.30
ALOG 150320P00110000 P 03/20/15 110.0 24.40 28.30
ALOG 150320P00115000 P 03/20/15 115.0 29.50 34.10
ALOG 150320P00120000 P 03/20/15 120.0 34.30 37.90
ALOG 150320P00125000 P 03/20/15 125.0 39.60 44.20
ALOG 150417C00035000 C 04/17/15 35.0 45.70 50.50
ALOG 150417C00040000 C 04/17/15 40.0 42.20 45.50
ALOG 150417C00045000 C 04/17/15 45.0 37.20 40.80
ALOG 150417C00050000 C 04/17/15 50.0 31.80 35.70
ALOG 150417C00055000 C 04/17/15 55.0 27.60 30.60
ALOG 150417C00060000 C 04/17/15 60.0 21.00 25.70
ALOG 150417C00065000 C 04/17/15 65.0 16.10 20.90
ALOG 150417C00070000 C 04/17/15 70.0 13.00 16.50
ALOG 150417C00075000 C 04/17/15 75.0 9.10 12.30
ALOG 150417C00080000 C 04/17/15 80.0 5.40 8.70
ALOG 150417C00085000 C 04/17/15 85.0 2.25 4.00
ALOG 150417C00090000 C 04/17/15 90.0 1.35 2.70
ALOG 150417C00095000 C 04/17/15 95.0 0.20 5.00
ALOG 150417C00100000 C 04/17/15 100.0 0.00 5.00
ALOG 150417C00105000 C 04/17/15 105.0 0.00 5.00
ALOG 150417P00035000 P 04/17/15 35.0 0.00 5.00
ALOG 150417P00040000 P 04/17/15 40.0 0.00 5.00
ALOG 150417P00045000 P 04/17/15 45.0 0.00 5.00
ALOG 150417P00050000 P 04/17/15 50.0 0.00 5.00
ALOG 150417P00055000 P 04/17/15 55.0 0.00 5.00
ALOG 150417P00060000 P 04/17/15 60.0 0.00 5.00
ALOG 150417P00065000 P 04/17/15 65.0 0.00 5.00
ALOG 150417P00070000 P 04/17/15 70.0 0.05 5.00
ALOG 150417P00075000 P 04/17/15 75.0 0.55 5.00
ALOG 150417P00080000 P 04/17/15 80.0 1.15 3.40
ALOG 150417P00085000 P 04/17/15 85.0 2.75 5.80
ALOG 150417P00090000 P 04/17/15 90.0 6.00 9.50
ALOG 150417P00095000 P 04/17/15 95.0 10.10 13.50
ALOG 150417P00100000 P 04/17/15 100.0 14.80 18.30
ALOG 150417P00105000 P 04/17/15 105.0 19.80 23.30
ALOG 150717C00040000 C 07/17/15 40.0 41.80 45.70
ALOG 150717C00045000 C 07/17/15 45.0 37.50 40.90
ALOG 150717C00050000 C 07/17/15 50.0 32.30 35.50
ALOG 150717C00055000 C 07/17/15 55.0 26.60 30.90
ALOG 150717C00060000 C 07/17/15 60.0 23.00 26.50
ALOG 150717C00065000 C 07/17/15 65.0 18.70 22.00
ALOG 150717C00070000 C 07/17/15 70.0 14.50 17.80
ALOG 150717C00075000 C 07/17/15 75.0 10.50 14.00
ALOG 150717C00080000 C 07/17/15 80.0 7.20 10.80
ALOG 150717C00085000 C 07/17/15 85.0 4.30 8.10
ALOG 150717C00090000 C 07/17/15 90.0 2.10 6.20
ALOG 150717C00095000 C 07/17/15 95.0 0.50 4.90
ALOG 150717C00100000 C 07/17/15 100.0 0.50 5.00
ALOG 150717C00105000 C 07/17/15 105.0 0.05 4.40
ALOG 150717C00110000 C 07/17/15 110.0 0.00 5.00
ALOG 150717P00040000 P 07/17/15 40.0 0.00 5.00
ALOG 150717P00045000 P 07/17/15 45.0 0.00 5.00
ALOG 150717P00050000 P 07/17/15 50.0 0.00 5.00
ALOG 150717P00055000 P 07/17/15 55.0 0.00 5.00
ALOG 150717P00060000 P 07/17/15 60.0 0.00 5.00
ALOG 150717P00065000 P 07/17/15 65.0 0.20 5.00
ALOG 150717P00070000 P 07/17/15 70.0 0.70 5.00
ALOG 150717P00075000 P 07/17/15 75.0 0.70 5.10
ALOG 150717P00080000 P 07/17/15 80.0 2.45 6.60
ALOG 150717P00085000 P 07/17/15 85.0 4.80 8.60
ALOG 150717P00090000 P 07/17/15 90.0 7.80 11.50
ALOG 150717P00095000 P 07/17/15 95.0 11.50 14.90
ALOG 150717P00100000 P 07/17/15 100.0 15.60 19.60
ALOG 150717P00105000 P 07/17/15 105.0 20.00 23.40
ALOG 150717P00110000 P 07/17/15 110.0 25.00 29.50

OPRA data is delayed 15 minutes.