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 (2014-05-23)Premium Content

Analogic Corp (ALOG)
As of Jul 30 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALOG 140816C00045000 C 08/16/14 45.0 25.50 29.30
ALOG 140816C00050000 C 08/16/14 50.0 20.00 24.30
ALOG 140816C00055000 C 08/16/14 55.0 15.00 19.30
ALOG 140816C00060000 C 08/16/14 60.0 10.00 14.30
ALOG 140816C00065000 C 08/16/14 65.0 5.20 9.40
ALOG 140816C00070000 C 08/16/14 70.0 1.30 5.20
ALOG 140816C00075000 C 08/16/14 75.0 0.05 2.50
ALOG 140816C00080000 C 08/16/14 80.0 0.00 1.50
ALOG 140816C00085000 C 08/16/14 85.0 0.00 4.90
ALOG 140816C00090000 C 08/16/14 90.0 0.00 4.90
ALOG 140816C00095000 C 08/16/14 95.0 0.00 4.90
ALOG 140816C00100000 C 08/16/14 100.0 0.00 4.90
ALOG 140816C00105000 C 08/16/14 105.0 0.00 4.90
ALOG 140816C00110000 C 08/16/14 110.0 0.00 4.90
ALOG 140816P00045000 P 08/16/14 45.0 0.00 4.90
ALOG 140816P00050000 P 08/16/14 50.0 0.00 4.90
ALOG 140816P00055000 P 08/16/14 55.0 0.00 4.90
ALOG 140816P00060000 P 08/16/14 60.0 0.00 4.90
ALOG 140816P00065000 P 08/16/14 65.0 0.00 4.90
ALOG 140816P00070000 P 08/16/14 70.0 0.20 4.90
ALOG 140816P00075000 P 08/16/14 75.0 1.15 5.00
ALOG 140816P00080000 P 08/16/14 80.0 5.70 10.00
ALOG 140816P00085000 P 08/16/14 85.0 10.70 15.00
ALOG 140816P00090000 P 08/16/14 90.0 15.70 20.00
ALOG 140816P00095000 P 08/16/14 95.0 20.70 25.00
ALOG 140816P00100000 P 08/16/14 100.0 25.70 30.00
ALOG 140816P00105000 P 08/16/14 105.0 30.70 35.00
ALOG 140816P00110000 P 08/16/14 110.0 35.70 39.60
ALOG 140920C00040000 C 09/20/14 40.0 30.50 34.30
ALOG 140920C00045000 C 09/20/14 45.0 25.10 29.30
ALOG 140920C00050000 C 09/20/14 50.0 21.30 24.40
ALOG 140920C00055000 C 09/20/14 55.0 15.20 19.50
ALOG 140920C00060000 C 09/20/14 60.0 10.50 14.80
ALOG 140920C00065000 C 09/20/14 65.0 6.60 10.50
ALOG 140920C00070000 C 09/20/14 70.0 2.90 6.90
ALOG 140920C00075000 C 09/20/14 75.0 0.65 4.90
ALOG 140920C00080000 C 09/20/14 80.0 0.40 4.80
ALOG 140920C00085000 C 09/20/14 85.0 0.00 4.80
ALOG 140920C00090000 C 09/20/14 90.0 0.00 4.90
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 4.90
ALOG 140920P00040000 P 09/20/14 40.0 0.00 4.90
ALOG 140920P00045000 P 09/20/14 45.0 0.00 4.90
ALOG 140920P00050000 P 09/20/14 50.0 0.00 4.90
ALOG 140920P00055000 P 09/20/14 55.0 0.00 4.90
ALOG 140920P00060000 P 09/20/14 60.0 0.10 4.90
ALOG 140920P00065000 P 09/20/14 65.0 0.05 4.80
ALOG 140920P00070000 P 09/20/14 70.0 0.55 4.90
ALOG 140920P00075000 P 09/20/14 75.0 2.70 6.90
ALOG 140920P00080000 P 09/20/14 80.0 6.40 10.30
ALOG 140920P00085000 P 09/20/14 85.0 10.90 15.10
ALOG 140920P00090000 P 09/20/14 90.0 15.80 20.00
ALOG 140920P00095000 P 09/20/14 95.0 21.90 25.00
ALOG 140920P00100000 P 09/20/14 100.0 25.60 30.00
ALOG 140920P00105000 P 09/20/14 105.0 30.60 35.00
ALOG 140920P00110000 P 09/20/14 110.0 35.70 39.90
ALOG 141018C00050000 C 10/18/14 50.0 20.60 24.50
ALOG 141018C00055000 C 10/18/14 55.0 15.50 19.80
ALOG 141018C00060000 C 10/18/14 60.0 11.40 15.10
ALOG 141018C00065000 C 10/18/14 65.0 7.30 10.90
ALOG 141018C00070000 C 10/18/14 70.0 3.50 7.50
ALOG 141018C00075000 C 10/18/14 75.0 1.00 5.00
ALOG 141018C00080000 C 10/18/14 80.0 0.75 4.90
ALOG 141018C00085000 C 10/18/14 85.0 0.10 4.80
ALOG 141018C00090000 C 10/18/14 90.0 0.00 4.90
ALOG 141018C00095000 C 10/18/14 95.0 0.00 4.90
ALOG 141018C00100000 C 10/18/14 100.0 0.00 4.90
ALOG 141018C00105000 C 10/18/14 105.0 0.00 4.90
ALOG 141018C00110000 C 10/18/14 110.0 0.00 4.90
ALOG 141018C00115000 C 10/18/14 115.0 0.00 4.90
ALOG 141018C00120000 C 10/18/14 120.0 0.00 4.90
ALOG 141018C00125000 C 10/18/14 125.0 0.00 4.90
ALOG 141018C00130000 C 10/18/14 130.0 0.00 4.90
ALOG 141018P00050000 P 10/18/14 50.0 0.00 4.90
ALOG 141018P00055000 P 10/18/14 55.0 0.05 4.60
ALOG 141018P00060000 P 10/18/14 60.0 0.25 4.80
ALOG 141018P00065000 P 10/18/14 65.0 0.95 4.80
ALOG 141018P00070000 P 10/18/14 70.0 0.75 5.20
ALOG 141018P00075000 P 10/18/14 75.0 3.20 7.50
ALOG 141018P00080000 P 10/18/14 80.0 6.80 10.80
ALOG 141018P00085000 P 10/18/14 85.0 11.20 15.10
ALOG 141018P00090000 P 10/18/14 90.0 15.90 20.20
ALOG 141018P00095000 P 10/18/14 95.0 20.70 25.00
ALOG 141018P00100000 P 10/18/14 100.0 25.80 30.00
ALOG 141018P00105000 P 10/18/14 105.0 31.90 35.00
ALOG 141018P00110000 P 10/18/14 110.0 35.70 40.00
ALOG 141018P00115000 P 10/18/14 115.0 40.70 45.00
ALOG 141018P00120000 P 10/18/14 120.0 45.70 50.00
ALOG 141018P00125000 P 10/18/14 125.0 50.70 55.00
ALOG 141018P00130000 P 10/18/14 130.0 55.70 60.00
ALOG 150117C00040000 C 01/17/15 40.0 30.60 34.40
ALOG 150117C00045000 C 01/17/15 45.0 25.40 29.70
ALOG 150117C00050000 C 01/17/15 50.0 20.60 25.00
ALOG 150117C00055000 C 01/17/15 55.0 16.20 20.40
ALOG 150117C00060000 C 01/17/15 60.0 12.50 16.20
ALOG 150117C00065000 C 01/17/15 65.0 8.70 12.40
ALOG 150117C00070000 C 01/17/15 70.0 5.60 9.30
ALOG 150117C00075000 C 01/17/15 75.0 3.00 6.90
ALOG 150117C00080000 C 01/17/15 80.0 1.05 5.20
ALOG 150117C00085000 C 01/17/15 85.0 0.10 4.90
ALOG 150117C00090000 C 01/17/15 90.0 0.30 4.90
ALOG 150117C00095000 C 01/17/15 95.0 0.05 4.90
ALOG 150117C00100000 C 01/17/15 100.0 0.00 4.80
ALOG 150117C00105000 C 01/17/15 105.0 0.00 4.80
ALOG 150117C00110000 C 01/17/15 110.0 0.00 4.90
ALOG 150117P00040000 P 01/17/15 40.0 0.00 4.90
ALOG 150117P00045000 P 01/17/15 45.0 0.00 0.95
ALOG 150117P00050000 P 01/17/15 50.0 0.10 4.80
ALOG 150117P00055000 P 01/17/15 55.0 0.45 4.90
ALOG 150117P00060000 P 01/17/15 60.0 1.10 3.60
ALOG 150117P00065000 P 01/17/15 65.0 0.70 3.60
ALOG 150117P00070000 P 01/17/15 70.0 2.55 7.00
ALOG 150117P00075000 P 01/17/15 75.0 5.10 9.50
ALOG 150117P00080000 P 01/17/15 80.0 8.40 12.80
ALOG 150117P00085000 P 01/17/15 85.0 12.20 16.10
ALOG 150117P00090000 P 01/17/15 90.0 16.50 20.50
ALOG 150117P00095000 P 01/17/15 95.0 21.20 25.50
ALOG 150117P00100000 P 01/17/15 100.0 25.90 30.30
ALOG 150117P00105000 P 01/17/15 105.0 30.70 35.10
ALOG 150117P00110000 P 01/17/15 110.0 35.80 39.80

OPRA data is delayed 15 minutes.