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 Dec 18 2014 3:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALOG 141220C00040000 C 12/20/14 40.0 42.20 46.30
ALOG 141220C00045000 C 12/20/14 45.0 37.50 42.20
ALOG 141220C00050000 C 12/20/14 50.0 32.50 37.00
ALOG 141220C00055000 C 12/20/14 55.0 27.50 32.00
ALOG 141220C00060000 C 12/20/14 60.0 22.20 26.30
ALOG 141220C00065000 C 12/20/14 65.0 17.50 22.00
ALOG 141220C00070000 C 12/20/14 70.0 12.50 17.00
ALOG 141220C00075000 C 12/20/14 75.0 7.40 11.20
ALOG 141220C00080000 C 12/20/14 80.0 2.50 6.10
ALOG 141220C00085000 C 12/20/14 85.0 0.00 1.25
ALOG 141220C00090000 C 12/20/14 90.0 0.00 5.00
ALOG 141220C00095000 C 12/20/14 95.0 0.00 5.00
ALOG 141220C00100000 C 12/20/14 100.0 0.00 0.05
ALOG 141220C00105000 C 12/20/14 105.0 0.00 5.00
ALOG 141220P00040000 P 12/20/14 40.0 0.00 5.00
ALOG 141220P00045000 P 12/20/14 45.0 0.00 5.00
ALOG 141220P00050000 P 12/20/14 50.0 0.00 5.00
ALOG 141220P00055000 P 12/20/14 55.0 0.00 5.00
ALOG 141220P00060000 P 12/20/14 60.0 0.00 5.00
ALOG 141220P00065000 P 12/20/14 65.0 0.00 5.00
ALOG 141220P00070000 P 12/20/14 70.0 0.00 5.00
ALOG 141220P00075000 P 12/20/14 75.0 0.00 0.05
ALOG 141220P00080000 P 12/20/14 80.0 0.00 5.00
ALOG 141220P00085000 P 12/20/14 85.0 0.15 5.00
ALOG 141220P00090000 P 12/20/14 90.0 4.00 7.50
ALOG 141220P00095000 P 12/20/14 95.0 8.50 12.60
ALOG 141220P00100000 P 12/20/14 100.0 12.90 17.50
ALOG 141220P00105000 P 12/20/14 105.0 19.00 22.60
ALOG 150117C00040000 C 01/17/15 40.0 42.50 47.00
ALOG 150117C00045000 C 01/17/15 45.0 37.50 42.00
ALOG 150117C00050000 C 01/17/15 50.0 32.50 37.30
ALOG 150117C00055000 C 01/17/15 55.0 27.50 32.00
ALOG 150117C00060000 C 01/17/15 60.0 22.50 26.30
ALOG 150117C00065000 C 01/17/15 65.0 17.50 21.80
ALOG 150117C00070000 C 01/17/15 70.0 12.40 16.70
ALOG 150117C00075000 C 01/17/15 75.0 7.70 11.20
ALOG 150117C00080000 C 01/17/15 80.0 3.90 7.00
ALOG 150117C00085000 C 01/17/15 85.0 0.10 4.90
ALOG 150117C00090000 C 01/17/15 90.0 0.05 5.00
ALOG 150117C00095000 C 01/17/15 95.0 0.00 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 0.00 5.00
ALOG 150117P00055000 P 01/17/15 55.0 0.00 5.00
ALOG 150117P00060000 P 01/17/15 60.0 0.00 5.00
ALOG 150117P00065000 P 01/17/15 65.0 0.00 5.00
ALOG 150117P00070000 P 01/17/15 70.0 0.00 5.00
ALOG 150117P00075000 P 01/17/15 75.0 0.00 5.00
ALOG 150117P00080000 P 01/17/15 80.0 0.05 5.00
ALOG 150117P00085000 P 01/17/15 85.0 1.30 5.00
ALOG 150117P00090000 P 01/17/15 90.0 4.40 7.80
ALOG 150117P00095000 P 01/17/15 95.0 9.10 12.70
ALOG 150117P00100000 P 01/17/15 100.0 13.70 17.60
ALOG 150117P00105000 P 01/17/15 105.0 18.30 22.60
ALOG 150117P00110000 P 01/17/15 110.0 24.10 27.60
ALOG 150417C00035000 C 04/17/15 35.0 47.50 52.10
ALOG 150417C00040000 C 04/17/15 40.0 42.20 46.40
ALOG 150417C00045000 C 04/17/15 45.0 37.30 41.40
ALOG 150417C00050000 C 04/17/15 50.0 32.60 36.40
ALOG 150417C00055000 C 04/17/15 55.0 27.60 32.20
ALOG 150417C00060000 C 04/17/15 60.0 22.70 27.20
ALOG 150417C00065000 C 04/17/15 65.0 18.00 22.50
ALOG 150417C00070000 C 04/17/15 70.0 13.50 17.30
ALOG 150417C00075000 C 04/17/15 75.0 9.60 13.30
ALOG 150417C00080000 C 04/17/15 80.0 6.00 9.90
ALOG 150417C00085000 C 04/17/15 85.0 3.90 5.70
ALOG 150417C00090000 C 04/17/15 90.0 1.40 3.80
ALOG 150417C00095000 C 04/17/15 95.0 0.50 5.00
ALOG 150417C00100000 C 04/17/15 100.0 0.35 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 0.10 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 0.05 5.00
ALOG 150417P00070000 P 04/17/15 70.0 0.35 5.00
ALOG 150417P00075000 P 04/17/15 75.0 1.60 5.00
ALOG 150417P00080000 P 04/17/15 80.0 2.65 5.80
ALOG 150417P00085000 P 04/17/15 85.0 4.70 7.50
ALOG 150417P00090000 P 04/17/15 90.0 6.70 10.50
ALOG 150417P00095000 P 04/17/15 95.0 10.40 13.50
ALOG 150417P00100000 P 04/17/15 100.0 14.80 18.50
ALOG 150417P00105000 P 04/17/15 105.0 19.40 23.00
ALOG 150717C00040000 C 07/17/15 40.0 42.50 46.40
ALOG 150717C00045000 C 07/17/15 45.0 37.60 42.20
ALOG 150717C00050000 C 07/17/15 50.0 32.30 36.90
ALOG 150717C00055000 C 07/17/15 55.0 27.70 31.90
ALOG 150717C00060000 C 07/17/15 60.0 23.10 27.30
ALOG 150717C00065000 C 07/17/15 65.0 19.00 22.60
ALOG 150717C00070000 C 07/17/15 70.0 14.70 18.60
ALOG 150717C00075000 C 07/17/15 75.0 11.10 14.90
ALOG 150717C00080000 C 07/17/15 80.0 8.10 11.70
ALOG 150717C00085000 C 07/17/15 85.0 6.30 9.10
ALOG 150717C00090000 C 07/17/15 90.0 4.10 7.10
ALOG 150717C00095000 C 07/17/15 95.0 2.05 5.60
ALOG 150717C00100000 C 07/17/15 100.0 0.10 4.90
ALOG 150717C00105000 C 07/17/15 105.0 0.20 5.00
ALOG 150717C00110000 C 07/17/15 110.0 0.20 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 0.10 5.00
ALOG 150717P00070000 P 07/17/15 70.0 0.15 4.90
ALOG 150717P00075000 P 07/17/15 75.0 2.70 5.90
ALOG 150717P00080000 P 07/17/15 80.0 4.50 7.50
ALOG 150717P00085000 P 07/17/15 85.0 7.00 9.50
ALOG 150717P00090000 P 07/17/15 90.0 9.30 12.40
ALOG 150717P00095000 P 07/17/15 95.0 11.90 15.70
ALOG 150717P00100000 P 07/17/15 100.0 15.90 19.80
ALOG 150717P00105000 P 07/17/15 105.0 20.20 24.00
ALOG 150717P00110000 P 07/17/15 110.0 24.70 28.40

OPRA data is delayed 15 minutes.