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 (2015-05-22)Premium Content

Analogic Corp (ALOG)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALOG 150619C00045000 C 06/19/15 45.0 39.50 44.20
ALOG 150619C00050000 C 06/19/15 50.0 34.50 39.20
ALOG 150619C00055000 C 06/19/15 55.0 29.50 34.20
ALOG 150619C00060000 C 06/19/15 60.0 24.50 29.20
ALOG 150619C00065000 C 06/19/15 65.0 19.50 24.20
ALOG 150619C00070000 C 06/19/15 70.0 14.80 19.30
ALOG 150619C00075000 C 06/19/15 75.0 11.50 13.30
ALOG 150619C00080000 C 06/19/15 80.0 7.40 8.90
ALOG 150619C00085000 C 06/19/15 85.0 4.00 4.90
ALOG 150619C00090000 C 06/19/15 90.0 1.80 2.50
ALOG 150619C00095000 C 06/19/15 95.0 0.65 1.20
ALOG 150619C00100000 C 06/19/15 100.0 0.15 0.50
ALOG 150619C00105000 C 06/19/15 105.0 0.00 0.25
ALOG 150619C00110000 C 06/19/15 110.0 0.00 0.25
ALOG 150619C00115000 C 06/19/15 115.0 0.00 0.25
ALOG 150619C00120000 C 06/19/15 120.0 0.00 0.25
ALOG 150619C00125000 C 06/19/15 125.0 0.00 0.25
ALOG 150619C00130000 C 06/19/15 130.0 0.00 0.25
ALOG 150619P00045000 P 06/19/15 45.0 0.00 0.25
ALOG 150619P00050000 P 06/19/15 50.0 0.00 0.25
ALOG 150619P00055000 P 06/19/15 55.0 0.00 0.25
ALOG 150619P00060000 P 06/19/15 60.0 0.00 0.25
ALOG 150619P00065000 P 06/19/15 65.0 0.05 0.25
ALOG 150619P00070000 P 06/19/15 70.0 0.20 0.50
ALOG 150619P00075000 P 06/19/15 75.0 0.45 0.80
ALOG 150619P00080000 P 06/19/15 80.0 1.15 1.60
ALOG 150619P00085000 P 06/19/15 85.0 2.50 3.20
ALOG 150619P00090000 P 06/19/15 90.0 4.90 5.80
ALOG 150619P00095000 P 06/19/15 95.0 8.40 10.10
ALOG 150619P00100000 P 06/19/15 100.0 11.20 15.50
ALOG 150619P00105000 P 06/19/15 105.0 16.00 20.70
ALOG 150619P00110000 P 06/19/15 110.0 20.80 25.10
ALOG 150619P00115000 P 06/19/15 115.0 25.80 30.10
ALOG 150619P00120000 P 06/19/15 120.0 30.80 35.10
ALOG 150619P00125000 P 06/19/15 125.0 36.00 40.50
ALOG 150619P00130000 P 06/19/15 130.0 41.00 45.90
ALOG 150717C00040000 C 07/17/15 40.0 44.50 49.20
ALOG 150717C00045000 C 07/17/15 45.0 39.50 44.10
ALOG 150717C00050000 C 07/17/15 50.0 34.50 39.20
ALOG 150717C00055000 C 07/17/15 55.0 29.50 34.20
ALOG 150717C00060000 C 07/17/15 60.0 24.60 29.30
ALOG 150717C00065000 C 07/17/15 65.0 19.70 24.40
ALOG 150717C00070000 C 07/17/15 70.0 14.80 19.50
ALOG 150717C00075000 C 07/17/15 75.0 11.60 13.40
ALOG 150717C00080000 C 07/17/15 80.0 7.60 9.20
ALOG 150717C00085000 C 07/17/15 85.0 4.30 5.40
ALOG 150717C00090000 C 07/17/15 90.0 2.10 2.80
ALOG 150717C00095000 C 07/17/15 95.0 0.80 1.45
ALOG 150717C00100000 C 07/17/15 100.0 0.20 0.65
ALOG 150717C00105000 C 07/17/15 105.0 0.00 0.30
ALOG 150717C00110000 C 07/17/15 110.0 0.00 0.25
ALOG 150717P00040000 P 07/17/15 40.0 0.00 0.25
ALOG 150717P00045000 P 07/17/15 45.0 0.00 0.25
ALOG 150717P00050000 P 07/17/15 50.0 0.00 0.25
ALOG 150717P00055000 P 07/17/15 55.0 0.00 0.25
ALOG 150717P00060000 P 07/17/15 60.0 0.00 0.25
ALOG 150717P00065000 P 07/17/15 65.0 0.10 0.35
ALOG 150717P00070000 P 07/17/15 70.0 0.25 0.60
ALOG 150717P00075000 P 07/17/15 75.0 0.60 1.10
ALOG 150717P00080000 P 07/17/15 80.0 1.40 1.90
ALOG 150717P00085000 P 07/17/15 85.0 2.80 3.80
ALOG 150717P00090000 P 07/17/15 90.0 5.20 6.40
ALOG 150717P00095000 P 07/17/15 95.0 8.70 10.30
ALOG 150717P00100000 P 07/17/15 100.0 12.70 14.70
ALOG 150717P00105000 P 07/17/15 105.0 16.10 20.90
ALOG 150717P00110000 P 07/17/15 110.0 21.00 25.00
ALOG 151016C00045000 C 10/16/15 45.0 39.50 44.20
ALOG 151016C00050000 C 10/16/15 50.0 34.60 39.30
ALOG 151016C00055000 C 10/16/15 55.0 29.60 34.40
ALOG 151016C00060000 C 10/16/15 60.0 24.80 29.50
ALOG 151016C00065000 C 10/16/15 65.0 20.10 24.40
ALOG 151016C00070000 C 10/16/15 70.0 17.00 19.00
ALOG 151016C00075000 C 10/16/15 75.0 12.90 14.80
ALOG 151016C00080000 C 10/16/15 80.0 9.40 11.00
ALOG 151016C00085000 C 10/16/15 85.0 6.40 7.80
ALOG 151016C00090000 C 10/16/15 90.0 4.00 5.00
ALOG 151016C00095000 C 10/16/15 95.0 2.35 3.20
ALOG 151016C00100000 C 10/16/15 100.0 1.35 1.95
ALOG 151016C00105000 C 10/16/15 105.0 0.65 1.30
ALOG 151016C00110000 C 10/16/15 110.0 0.20 0.80
ALOG 151016C00115000 C 10/16/15 115.0 0.05 0.50
ALOG 151016C00120000 C 10/16/15 120.0 0.00 0.35
ALOG 151016C00125000 C 10/16/15 125.0 0.00 0.25
ALOG 151016P00045000 P 10/16/15 45.0 0.00 0.25
ALOG 151016P00050000 P 10/16/15 50.0 0.00 0.35
ALOG 151016P00055000 P 10/16/15 55.0 0.10 0.50
ALOG 151016P00060000 P 10/16/15 60.0 0.25 0.70
ALOG 151016P00065000 P 10/16/15 65.0 0.50 1.05
ALOG 151016P00070000 P 10/16/15 70.0 1.00 1.70
ALOG 151016P00075000 P 10/16/15 75.0 1.80 2.60
ALOG 151016P00080000 P 10/16/15 80.0 3.00 3.90
ALOG 151016P00085000 P 10/16/15 85.0 4.80 5.80
ALOG 151016P00090000 P 10/16/15 90.0 7.20 8.70
ALOG 151016P00095000 P 10/16/15 95.0 10.40 12.00
ALOG 151016P00100000 P 10/16/15 100.0 14.10 15.90
ALOG 151016P00105000 P 10/16/15 105.0 18.30 20.30
ALOG 151016P00110000 P 10/16/15 110.0 21.40 26.00
ALOG 151016P00115000 P 10/16/15 115.0 26.10 31.00
ALOG 151016P00120000 P 10/16/15 120.0 31.10 35.70
ALOG 151016P00125000 P 10/16/15 125.0 37.00 40.40
ALOG 160115C00045000 C 01/15/16 45.0 39.60 44.30
ALOG 160115C00050000 C 01/15/16 50.0 34.80 39.50
ALOG 160115C00055000 C 01/15/16 55.0 30.00 34.70
ALOG 160115C00060000 C 01/15/16 60.0 25.30 30.00
ALOG 160115C00065000 C 01/15/16 65.0 22.00 24.30
ALOG 160115C00070000 C 01/15/16 70.0 17.80 20.00
ALOG 160115C00075000 C 01/15/16 75.0 14.00 16.10
ALOG 160115C00080000 C 01/15/16 80.0 10.90 12.60
ALOG 160115C00085000 C 01/15/16 85.0 7.80 9.50
ALOG 160115C00090000 C 01/15/16 90.0 5.80 6.70
ALOG 160115C00095000 C 01/15/16 95.0 4.00 4.80
ALOG 160115C00100000 C 01/15/16 100.0 2.60 3.30
ALOG 160115C00105000 C 01/15/16 105.0 1.60 2.25
ALOG 160115C00110000 C 01/15/16 110.0 0.95 1.70
ALOG 160115C00115000 C 01/15/16 115.0 0.50 1.20
ALOG 160115C00120000 C 01/15/16 120.0 0.25 0.85
ALOG 160115C00125000 C 01/15/16 125.0 0.05 0.60
ALOG 160115C00130000 C 01/15/16 130.0 0.00 0.45
ALOG 160115P00045000 P 01/15/16 45.0 0.05 0.45
ALOG 160115P00050000 P 01/15/16 50.0 0.15 0.60
ALOG 160115P00055000 P 01/15/16 55.0 0.30 0.90
ALOG 160115P00060000 P 01/15/16 60.0 0.60 1.30
ALOG 160115P00065000 P 01/15/16 65.0 1.05 1.85
ALOG 160115P00070000 P 01/15/16 70.0 1.75 2.70
ALOG 160115P00075000 P 01/15/16 75.0 2.80 3.80
ALOG 160115P00080000 P 01/15/16 80.0 4.20 5.40
ALOG 160115P00085000 P 01/15/16 85.0 6.20 7.40
ALOG 160115P00090000 P 01/15/16 90.0 8.70 9.90
ALOG 160115P00095000 P 01/15/16 95.0 11.70 13.50
ALOG 160115P00100000 P 01/15/16 100.0 15.20 17.20
ALOG 160115P00105000 P 01/15/16 105.0 19.20 21.30
ALOG 160115P00110000 P 01/15/16 110.0 23.40 25.60
ALOG 160115P00115000 P 01/15/16 115.0 27.80 30.10
ALOG 160115P00120000 P 01/15/16 120.0 31.30 35.90
ALOG 160115P00125000 P 01/15/16 125.0 36.10 40.80
ALOG 160115P00130000 P 01/15/16 130.0 41.00 45.70

OPRA data is delayed 15 minutes.