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 23 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALOG 140816C00045000 C 08/16/14 45.0 28.10 32.20
ALOG 140816C00050000 C 08/16/14 50.0 23.10 27.20
ALOG 140816C00055000 C 08/16/14 55.0 18.20 22.30
ALOG 140816C00060000 C 08/16/14 60.0 13.30 17.30
ALOG 140816C00065000 C 08/16/14 65.0 8.30 12.30
ALOG 140816C00070000 C 08/16/14 70.0 3.70 7.60
ALOG 140816C00075000 C 08/16/14 75.0 0.00 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 0.00 4.90
ALOG 140816P00075000 P 08/16/14 75.0 0.65 2.65
ALOG 140816P00080000 P 08/16/14 80.0 2.80 7.00
ALOG 140816P00085000 P 08/16/14 85.0 7.60 11.90
ALOG 140816P00090000 P 08/16/14 90.0 12.70 16.90
ALOG 140816P00095000 P 08/16/14 95.0 17.80 21.90
ALOG 140816P00100000 P 08/16/14 100.0 22.60 26.90
ALOG 140816P00105000 P 08/16/14 105.0 27.80 31.90
ALOG 140816P00110000 P 08/16/14 110.0 32.60 36.90
ALOG 140920C00040000 C 09/20/14 40.0 33.10 37.30
ALOG 140920C00045000 C 09/20/14 45.0 28.10 32.30
ALOG 140920C00050000 C 09/20/14 50.0 23.20 27.30
ALOG 140920C00055000 C 09/20/14 55.0 18.70 22.50
ALOG 140920C00060000 C 09/20/14 60.0 13.80 17.90
ALOG 140920C00065000 C 09/20/14 65.0 9.80 13.10
ALOG 140920C00070000 C 09/20/14 70.0 5.50 8.70
ALOG 140920C00075000 C 09/20/14 75.0 2.20 5.40
ALOG 140920C00080000 C 09/20/14 80.0 0.70 2.85
ALOG 140920C00085000 C 09/20/14 85.0 0.10 1.45
ALOG 140920C00090000 C 09/20/14 90.0 0.00 1.20
ALOG 140920C00095000 C 09/20/14 95.0 0.00 0.90
ALOG 140920C00100000 C 09/20/14 100.0 0.00 1.05
ALOG 140920C00105000 C 09/20/14 105.0 0.00 1.05
ALOG 140920C00110000 C 09/20/14 110.0 0.00 0.90
ALOG 140920P00040000 P 09/20/14 40.0 0.00 0.90
ALOG 140920P00045000 P 09/20/14 45.0 0.00 0.90
ALOG 140920P00050000 P 09/20/14 50.0 0.00 0.90
ALOG 140920P00055000 P 09/20/14 55.0 0.00 0.90
ALOG 140920P00060000 P 09/20/14 60.0 0.00 1.05
ALOG 140920P00065000 P 09/20/14 65.0 0.10 1.55
ALOG 140920P00070000 P 09/20/14 70.0 0.55 2.60
ALOG 140920P00075000 P 09/20/14 75.0 1.50 5.00
ALOG 140920P00080000 P 09/20/14 80.0 4.80 7.80
ALOG 140920P00085000 P 09/20/14 85.0 8.60 11.70
ALOG 140920P00090000 P 09/20/14 90.0 13.00 17.20
ALOG 140920P00095000 P 09/20/14 95.0 17.80 22.00
ALOG 140920P00100000 P 09/20/14 100.0 22.80 26.90
ALOG 140920P00105000 P 09/20/14 105.0 27.70 31.90
ALOG 140920P00110000 P 09/20/14 110.0 32.80 36.90
ALOG 141018C00050000 C 10/18/14 50.0 23.20 27.30
ALOG 141018C00055000 C 10/18/14 55.0 18.40 22.40
ALOG 141018C00060000 C 10/18/14 60.0 13.70 17.90
ALOG 141018C00065000 C 10/18/14 65.0 10.30 13.00
ALOG 141018C00070000 C 10/18/14 70.0 5.80 10.10
ALOG 141018C00075000 C 10/18/14 75.0 2.45 6.90
ALOG 141018C00080000 C 10/18/14 80.0 0.25 4.90
ALOG 141018C00085000 C 10/18/14 85.0 0.00 4.90
ALOG 141018C00090000 C 10/18/14 90.0 0.00 4.90
ALOG 141018C00095000 C 10/18/14 95.0 0.00 1.75
ALOG 141018C00100000 C 10/18/14 100.0 0.00 1.60
ALOG 141018C00105000 C 10/18/14 105.0 0.00 1.60
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 1.60
ALOG 141018P00055000 P 10/18/14 55.0 0.00 4.90
ALOG 141018P00060000 P 10/18/14 60.0 0.25 2.00
ALOG 141018P00065000 P 10/18/14 65.0 0.30 1.85
ALOG 141018P00070000 P 10/18/14 70.0 1.20 3.20
ALOG 141018P00075000 P 10/18/14 75.0 2.10 6.50
ALOG 141018P00080000 P 10/18/14 80.0 5.00 9.40
ALOG 141018P00085000 P 10/18/14 85.0 8.60 13.10
ALOG 141018P00090000 P 10/18/14 90.0 13.20 17.30
ALOG 141018P00095000 P 10/18/14 95.0 18.00 22.00
ALOG 141018P00100000 P 10/18/14 100.0 22.80 27.00
ALOG 141018P00105000 P 10/18/14 105.0 27.80 32.20
ALOG 141018P00110000 P 10/18/14 110.0 32.70 36.90
ALOG 141018P00115000 P 10/18/14 115.0 37.80 41.90
ALOG 141018P00120000 P 10/18/14 120.0 42.60 47.10
ALOG 141018P00125000 P 10/18/14 125.0 47.60 52.10
ALOG 141018P00130000 P 10/18/14 130.0 52.70 57.10
ALOG 150117C00040000 C 01/17/15 40.0 33.20 37.30
ALOG 150117C00045000 C 01/17/15 45.0 28.50 32.60
ALOG 150117C00050000 C 01/17/15 50.0 23.70 27.80
ALOG 150117C00055000 C 01/17/15 55.0 19.00 23.20
ALOG 150117C00060000 C 01/17/15 60.0 15.00 19.30
ALOG 150117C00065000 C 01/17/15 65.0 10.90 15.30
ALOG 150117C00070000 C 01/17/15 70.0 7.40 11.80
ALOG 150117C00075000 C 01/17/15 75.0 4.40 9.00
ALOG 150117C00080000 C 01/17/15 80.0 2.10 6.70
ALOG 150117C00085000 C 01/17/15 85.0 0.50 5.00
ALOG 150117C00090000 C 01/17/15 90.0 0.00 4.90
ALOG 150117C00095000 C 01/17/15 95.0 0.00 4.90
ALOG 150117C00100000 C 01/17/15 100.0 0.00 4.90
ALOG 150117C00105000 C 01/17/15 105.0 0.00 4.90
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 2.25
ALOG 150117P00050000 P 01/17/15 50.0 0.00 4.90
ALOG 150117P00055000 P 01/17/15 55.0 0.00 2.80
ALOG 150117P00060000 P 01/17/15 60.0 0.00 3.10
ALOG 150117P00065000 P 01/17/15 65.0 0.30 5.00
ALOG 150117P00070000 P 01/17/15 70.0 2.05 5.90
ALOG 150117P00075000 P 01/17/15 75.0 4.00 8.50
ALOG 150117P00080000 P 01/17/15 80.0 6.80 11.20
ALOG 150117P00085000 P 01/17/15 85.0 10.10 14.60
ALOG 150117P00090000 P 01/17/15 90.0 14.00 18.20
ALOG 150117P00095000 P 01/17/15 95.0 18.40 22.80
ALOG 150117P00100000 P 01/17/15 100.0 23.30 27.30
ALOG 150117P00105000 P 01/17/15 105.0 28.10 32.30
ALOG 150117P00110000 P 01/17/15 110.0 32.90 37.10

OPRA data is delayed 15 minutes.