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 Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALOG 140920C00040000 C 09/20/14 40.0 29.80 33.90
ALOG 140920C00045000 C 09/20/14 45.0 25.00 29.40
ALOG 140920C00050000 C 09/20/14 50.0 19.70 23.90
ALOG 140920C00055000 C 09/20/14 55.0 15.00 19.30
ALOG 140920C00060000 C 09/20/14 60.0 10.10 14.40
ALOG 140920C00065000 C 09/20/14 65.0 5.80 10.10
ALOG 140920C00070000 C 09/20/14 70.0 2.40 6.50
ALOG 140920C00075000 C 09/20/14 75.0 1.05 2.50
ALOG 140920C00080000 C 09/20/14 80.0 0.05 3.00
ALOG 140920C00085000 C 09/20/14 85.0 0.00 5.00
ALOG 140920C00090000 C 09/20/14 90.0 0.00 1.40
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 4.80
ALOG 140920P00040000 P 09/20/14 40.0 0.00 4.80
ALOG 140920P00045000 P 09/20/14 45.0 0.00 4.90
ALOG 140920P00050000 P 09/20/14 50.0 0.00 1.30
ALOG 140920P00055000 P 09/20/14 55.0 0.00 5.00
ALOG 140920P00060000 P 09/20/14 60.0 0.05 5.00
ALOG 140920P00065000 P 09/20/14 65.0 0.35 5.00
ALOG 140920P00070000 P 09/20/14 70.0 0.20 3.50
ALOG 140920P00075000 P 09/20/14 75.0 2.80 7.30
ALOG 140920P00080000 P 09/20/14 80.0 6.60 11.00
ALOG 140920P00085000 P 09/20/14 85.0 11.90 15.10
ALOG 140920P00090000 P 09/20/14 90.0 16.40 20.30
ALOG 140920P00095000 P 09/20/14 95.0 21.00 25.40
ALOG 140920P00100000 P 09/20/14 100.0 25.70 30.30
ALOG 140920P00105000 P 09/20/14 105.0 30.70 35.40
ALOG 140920P00110000 P 09/20/14 110.0 36.10 40.20
ALOG 141018C00050000 C 10/18/14 50.0 19.80 24.00
ALOG 141018C00055000 C 10/18/14 55.0 15.70 19.00
ALOG 141018C00060000 C 10/18/14 60.0 11.80 14.60
ALOG 141018C00065000 C 10/18/14 65.0 6.00 10.40
ALOG 141018C00070000 C 10/18/14 70.0 2.50 6.90
ALOG 141018C00075000 C 10/18/14 75.0 1.40 5.00
ALOG 141018C00080000 C 10/18/14 80.0 0.50 5.00
ALOG 141018C00085000 C 10/18/14 85.0 0.05 5.00
ALOG 141018C00090000 C 10/18/14 90.0 0.00 5.00
ALOG 141018C00095000 C 10/18/14 95.0 0.00 4.80
ALOG 141018C00100000 C 10/18/14 100.0 0.00 4.90
ALOG 141018C00105000 C 10/18/14 105.0 0.00 4.80
ALOG 141018C00110000 C 10/18/14 110.0 0.00 5.00
ALOG 141018C00115000 C 10/18/14 115.0 0.00 5.00
ALOG 141018C00120000 C 10/18/14 120.0 0.00 5.00
ALOG 141018C00125000 C 10/18/14 125.0 0.00 5.00
ALOG 141018C00130000 C 10/18/14 130.0 0.00 4.80
ALOG 141018P00050000 P 10/18/14 50.0 0.00 4.80
ALOG 141018P00055000 P 10/18/14 55.0 0.00 5.00
ALOG 141018P00060000 P 10/18/14 60.0 0.25 5.00
ALOG 141018P00065000 P 10/18/14 65.0 0.95 5.00
ALOG 141018P00070000 P 10/18/14 70.0 0.50 5.20
ALOG 141018P00075000 P 10/18/14 75.0 3.20 7.70
ALOG 141018P00080000 P 10/18/14 80.0 6.90 11.20
ALOG 141018P00085000 P 10/18/14 85.0 11.50 15.60
ALOG 141018P00090000 P 10/18/14 90.0 15.80 20.40
ALOG 141018P00095000 P 10/18/14 95.0 20.70 25.40
ALOG 141018P00100000 P 10/18/14 100.0 25.70 30.20
ALOG 141018P00105000 P 10/18/14 105.0 30.70 33.90
ALOG 141018P00110000 P 10/18/14 110.0 36.00 40.30
ALOG 141018P00115000 P 10/18/14 115.0 40.70 45.40
ALOG 141018P00120000 P 10/18/14 120.0 45.70 50.40
ALOG 141018P00125000 P 10/18/14 125.0 50.50 55.40
ALOG 141018P00130000 P 10/18/14 130.0 55.50 60.40
ALOG 150117C00040000 C 01/17/15 40.0 29.90 34.00
ALOG 150117C00045000 C 01/17/15 45.0 25.10 29.60
ALOG 150117C00050000 C 01/17/15 50.0 20.10 24.80
ALOG 150117C00055000 C 01/17/15 55.0 15.70 20.00
ALOG 150117C00060000 C 01/17/15 60.0 11.60 15.80
ALOG 150117C00065000 C 01/17/15 65.0 7.80 12.10
ALOG 150117C00070000 C 01/17/15 70.0 4.60 9.00
ALOG 150117C00075000 C 01/17/15 75.0 2.10 6.60
ALOG 150117C00080000 C 01/17/15 80.0 0.30 5.00
ALOG 150117C00085000 C 01/17/15 85.0 0.80 5.00
ALOG 150117C00090000 C 01/17/15 90.0 0.30 5.00
ALOG 150117C00095000 C 01/17/15 95.0 0.05 5.00
ALOG 150117C00100000 C 01/17/15 100.0 0.00 5.00
ALOG 150117C00105000 C 01/17/15 105.0 0.00 5.00
ALOG 150117C00110000 C 01/17/15 110.0 0.00 5.00
ALOG 150117P00040000 P 01/17/15 40.0 0.00 5.00
ALOG 150117P00045000 P 01/17/15 45.0 0.00 5.00
ALOG 150117P00050000 P 01/17/15 50.0 0.10 5.00
ALOG 150117P00055000 P 01/17/15 55.0 0.50 5.00
ALOG 150117P00060000 P 01/17/15 60.0 0.75 5.00
ALOG 150117P00065000 P 01/17/15 65.0 0.60 3.70
ALOG 150117P00070000 P 01/17/15 70.0 2.60 7.20
ALOG 150117P00075000 P 01/17/15 75.0 5.30 9.70
ALOG 150117P00080000 P 01/17/15 80.0 8.60 12.90
ALOG 150117P00085000 P 01/17/15 85.0 12.50 16.80
ALOG 150117P00090000 P 01/17/15 90.0 16.90 21.10
ALOG 150117P00095000 P 01/17/15 95.0 21.20 25.80
ALOG 150117P00100000 P 01/17/15 100.0 25.90 30.50
ALOG 150117P00105000 P 01/17/15 105.0 31.20 35.60
ALOG 150117P00110000 P 01/17/15 110.0 36.10 40.40
ALOG 150417C00035000 C 04/17/15 35.0 34.90 39.10
ALOG 150417C00040000 C 04/17/15 40.0 30.10 34.90
ALOG 150417C00045000 C 04/17/15 45.0 25.20 29.50
ALOG 150417C00050000 C 04/17/15 50.0 20.80 25.20
ALOG 150417C00055000 C 04/17/15 55.0 16.50 20.80
ALOG 150417C00060000 C 04/17/15 60.0 12.60 16.90
ALOG 150417C00065000 C 04/17/15 65.0 9.10 13.40
ALOG 150417C00070000 C 04/17/15 70.0 6.10 10.40
ALOG 150417C00075000 C 04/17/15 75.0 3.70 8.10
ALOG 150417C00080000 C 04/17/15 80.0 1.90 6.30
ALOG 150417C00085000 C 04/17/15 85.0 0.50 5.00
ALOG 150417C00090000 C 04/17/15 90.0 0.85 5.00
ALOG 150417C00095000 C 04/17/15 95.0 0.35 5.00
ALOG 150417C00100000 C 04/17/15 100.0 0.10 5.00
ALOG 150417C00105000 C 04/17/15 105.0 0.00 5.00
ALOG 150417P00035000 P 04/17/15 35.0 0.00 4.60
ALOG 150417P00040000 P 04/17/15 40.0 0.00 5.00
ALOG 150417P00045000 P 04/17/15 45.0 0.10 5.00
ALOG 150417P00050000 P 04/17/15 50.0 0.45 5.00
ALOG 150417P00055000 P 04/17/15 55.0 0.80 5.00
ALOG 150417P00060000 P 04/17/15 60.0 0.50 5.30
ALOG 150417P00065000 P 04/17/15 65.0 2.00 6.70
ALOG 150417P00070000 P 04/17/15 70.0 4.10 8.60
ALOG 150417P00075000 P 04/17/15 75.0 6.70 11.20
ALOG 150417P00080000 P 04/17/15 80.0 10.00 14.30
ALOG 150417P00085000 P 04/17/15 85.0 13.60 18.00
ALOG 150417P00090000 P 04/17/15 90.0 17.80 22.00
ALOG 150417P00095000 P 04/17/15 95.0 22.10 26.40
ALOG 150417P00100000 P 04/17/15 100.0 26.70 31.00
ALOG 150417P00105000 P 04/17/15 105.0 31.60 35.70

OPRA data is delayed 15 minutes.