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 (2016-05-20)Premium Content

Analogic Corporation (ALOG)
As of May 24 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALOG 160617C00072500 C 06/17/16 72.5 9.00 13.40
ALOG 160617C00075000 C 06/17/16 75.0 6.50 10.90
ALOG 160617C00077500 C 06/17/16 77.5 4.50 8.90
ALOG 160617C00080000 C 06/17/16 80.0 3.40 6.50
ALOG 160617C00082500 C 06/17/16 82.5 3.00 6.00
ALOG 160617C00085000 C 06/17/16 85.0 0.95 3.20
ALOG 160617C00090000 C 06/17/16 90.0 0.00 1.50
ALOG 160617P00072500 P 06/17/16 72.5 0.00 1.25
ALOG 160617P00075000 P 06/17/16 75.0 0.00 1.65
ALOG 160617P00077500 P 06/17/16 77.5 0.00 1.90
ALOG 160617P00080000 P 06/17/16 80.0 0.40 2.90
ALOG 160617P00082500 P 06/17/16 82.5 0.50 3.40
ALOG 160617P00085000 P 06/17/16 85.0 2.00 6.50
ALOG 160617P00090000 P 06/17/16 90.0 5.50 10.00
ALOG 160715C00040000 C 07/15/16 40.0 41.00 45.50
ALOG 160715C00045000 C 07/15/16 45.0 36.00 40.80
ALOG 160715C00050000 C 07/15/16 50.0 31.00 35.80
ALOG 160715C00055000 C 07/15/16 55.0 26.00 30.90
ALOG 160715C00060000 C 07/15/16 60.0 21.00 25.90
ALOG 160715C00065000 C 07/15/16 65.0 16.50 21.30
ALOG 160715C00070000 C 07/15/16 70.0 11.50 16.30
ALOG 160715C00072500 C 07/15/16 72.5 9.00 13.90
ALOG 160715C00075000 C 07/15/16 75.0 7.00 11.40
ALOG 160715C00080000 C 07/15/16 80.0 3.20 7.20
ALOG 160715C00085000 C 07/15/16 85.0 1.70 5.50
ALOG 160715C00087500 C 07/15/16 87.5 0.95 5.00
ALOG 160715C00090000 C 07/15/16 90.0 0.45 1.80
ALOG 160715C00095000 C 07/15/16 95.0 0.00 5.00
ALOG 160715C00100000 C 07/15/16 100.0 0.00 1.55
ALOG 160715C00105000 C 07/15/16 105.0 0.00 0.80
ALOG 160715C00110000 C 07/15/16 110.0 0.00 2.25
ALOG 160715C00115000 C 07/15/16 115.0 0.00 2.25
ALOG 160715C00120000 C 07/15/16 120.0 0.00 1.15
ALOG 160715P00040000 P 07/15/16 40.0 0.00 1.15
ALOG 160715P00045000 P 07/15/16 45.0 0.00 2.25
ALOG 160715P00050000 P 07/15/16 50.0 0.00 2.30
ALOG 160715P00055000 P 07/15/16 55.0 0.00 1.55
ALOG 160715P00060000 P 07/15/16 60.0 0.00 1.55
ALOG 160715P00065000 P 07/15/16 65.0 0.00 1.55
ALOG 160715P00070000 P 07/15/16 70.0 0.00 1.45
ALOG 160715P00072500 P 07/15/16 72.5 0.10 5.00
ALOG 160715P00075000 P 07/15/16 75.0 0.00 5.00
ALOG 160715P00080000 P 07/15/16 80.0 0.00 5.00
ALOG 160715P00085000 P 07/15/16 85.0 2.50 7.00
ALOG 160715P00087500 P 07/15/16 87.5 3.50 7.70
ALOG 160715P00090000 P 07/15/16 90.0 5.50 9.90
ALOG 160715P00095000 P 07/15/16 95.0 9.60 14.50
ALOG 160715P00100000 P 07/15/16 100.0 14.10 19.00
ALOG 160715P00105000 P 07/15/16 105.0 19.10 24.00
ALOG 160715P00110000 P 07/15/16 110.0 24.10 29.00
ALOG 160715P00115000 P 07/15/16 115.0 29.20 34.00
ALOG 160715P00120000 P 07/15/16 120.0 34.50 39.00
ALOG 161021C00040000 C 10/21/16 40.0 41.00 45.50
ALOG 161021C00045000 C 10/21/16 45.0 36.00 40.90
ALOG 161021C00050000 C 10/21/16 50.0 31.50 36.40
ALOG 161021C00055000 C 10/21/16 55.0 26.50 31.40
ALOG 161021C00060000 C 10/21/16 60.0 21.50 26.40
ALOG 161021C00065000 C 10/21/16 65.0 17.00 21.50
ALOG 161021C00067500 C 10/21/16 67.5 15.00 19.40
ALOG 161021C00070000 C 10/21/16 70.0 12.50 17.40
ALOG 161021C00072500 C 10/21/16 72.5 10.60 15.50
ALOG 161021C00075000 C 10/21/16 75.0 8.50 13.40
ALOG 161021C00077500 C 10/21/16 77.5 7.60 11.40
ALOG 161021C00080000 C 10/21/16 80.0 6.60 10.50
ALOG 161021C00085000 C 10/21/16 85.0 4.40 5.90
ALOG 161021C00090000 C 10/21/16 90.0 2.10 4.80
ALOG 161021C00095000 C 10/21/16 95.0 0.95 2.80
ALOG 161021C00100000 C 10/21/16 100.0 0.00 2.95
ALOG 161021C00105000 C 10/21/16 105.0 0.00 2.35
ALOG 161021C00110000 C 10/21/16 110.0 0.00 1.30
ALOG 161021P00040000 P 10/21/16 40.0 0.00 0.85
ALOG 161021P00045000 P 10/21/16 45.0 0.00 1.85
ALOG 161021P00050000 P 10/21/16 50.0 0.00 1.35
ALOG 161021P00055000 P 10/21/16 55.0 0.05 1.60
ALOG 161021P00060000 P 10/21/16 60.0 0.00 2.05
ALOG 161021P00065000 P 10/21/16 65.0 0.50 2.45
ALOG 161021P00067500 P 10/21/16 67.5 0.60 2.65
ALOG 161021P00070000 P 10/21/16 70.0 0.00 5.00
ALOG 161021P00072500 P 10/21/16 72.5 1.35 3.70
ALOG 161021P00075000 P 10/21/16 75.0 1.85 5.50
ALOG 161021P00077500 P 10/21/16 77.5 1.00 5.30
ALOG 161021P00080000 P 10/21/16 80.0 2.00 6.30
ALOG 161021P00085000 P 10/21/16 85.0 5.20 7.20
ALOG 161021P00090000 P 10/21/16 90.0 8.10 12.50
ALOG 161021P00095000 P 10/21/16 95.0 11.10 16.00
ALOG 161021P00100000 P 10/21/16 100.0 15.10 20.00
ALOG 161021P00105000 P 10/21/16 105.0 19.70 24.50
ALOG 161021P00110000 P 10/21/16 110.0 25.00 29.50
ALOG 170120C00072500 C 01/20/17 72.5 12.00 16.50
ALOG 170120C00075000 C 01/20/17 75.0 10.00 14.90
ALOG 170120C00077500 C 01/20/17 77.5 9.30 13.00
ALOG 170120C00080000 C 01/20/17 80.0 7.00 11.50
ALOG 170120C00082500 C 01/20/17 82.5 5.80 10.00
ALOG 170120C00085000 C 01/20/17 85.0 5.40 9.20
ALOG 170120C00090000 C 01/20/17 90.0 2.70 6.50
ALOG 170120P00072500 P 01/20/17 72.5 1.00 5.90
ALOG 170120P00075000 P 01/20/17 75.0 3.00 6.10
ALOG 170120P00077500 P 01/20/17 77.5 3.10 7.50
ALOG 170120P00080000 P 01/20/17 80.0 3.60 8.50
ALOG 170120P00082500 P 01/20/17 82.5 5.60 10.00
ALOG 170120P00085000 P 01/20/17 85.0 6.80 11.00
ALOG 170120P00090000 P 01/20/17 90.0 9.60 14.00

OPRA data is delayed 15 minutes.