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 (2017-05-19)Premium Content

Analogic Corporation (ALOG)
As of Jun 28 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALOG 170721C00050000 C 07/21/17 50.0 20.20 24.90
ALOG 170721C00055000 C 07/21/17 55.0 15.50 20.30
ALOG 170721C00060000 C 07/21/17 60.0 10.60 15.30
ALOG 170721C00065000 C 07/21/17 65.0 6.10 10.40
ALOG 170721C00070000 C 07/21/17 70.0 3.00 4.30
ALOG 170721C00075000 C 07/21/17 75.0 1.00 1.25
ALOG 170721C00080000 C 07/21/17 80.0 0.00 0.30
ALOG 170721C00085000 C 07/21/17 85.0 0.00 4.30
ALOG 170721C00087500 C 07/21/17 87.5 0.00 0.60
ALOG 170721C00090000 C 07/21/17 90.0 0.00 4.50
ALOG 170721C00092500 C 07/21/17 92.5 0.00 1.00
ALOG 170721C00095000 C 07/21/17 95.0 0.00 1.15
ALOG 170721C00097500 C 07/21/17 97.5 0.00 1.05
ALOG 170721C00100000 C 07/21/17 100.0 0.00 4.50
ALOG 170721C00105000 C 07/21/17 105.0 0.00 1.05
ALOG 170721P00050000 P 07/21/17 50.0 0.00 0.05
ALOG 170721P00055000 P 07/21/17 55.0 0.00 1.05
ALOG 170721P00060000 P 07/21/17 60.0 0.00 0.25
ALOG 170721P00065000 P 07/21/17 65.0 0.10 0.50
ALOG 170721P00070000 P 07/21/17 70.0 0.35 1.00
ALOG 170721P00075000 P 07/21/17 75.0 1.95 3.80
ALOG 170721P00080000 P 07/21/17 80.0 6.20 10.30
ALOG 170721P00085000 P 07/21/17 85.0 10.00 14.90
ALOG 170721P00087500 P 07/21/17 87.5 12.50 17.40
ALOG 170721P00090000 P 07/21/17 90.0 15.20 19.90
ALOG 170721P00092500 P 07/21/17 92.5 17.50 22.40
ALOG 170721P00095000 P 07/21/17 95.0 20.20 24.60
ALOG 170721P00097500 P 07/21/17 97.5 22.50 27.40
ALOG 170721P00100000 P 07/21/17 100.0 25.20 29.20
ALOG 170721P00105000 P 07/21/17 105.0 30.00 35.00
ALOG 170818C00062500 C 08/18/17 62.5 8.80 13.50
ALOG 170818C00065000 C 08/18/17 65.0 7.20 10.90
ALOG 170818C00067500 C 08/18/17 67.5 4.60 8.70
ALOG 170818C00070000 C 08/18/17 70.0 4.00 5.00
ALOG 170818C00072500 C 08/18/17 72.5 2.30 3.90
ALOG 170818P00062500 P 08/18/17 62.5 0.05 0.95
ALOG 170818P00065000 P 08/18/17 65.0 0.10 0.90
ALOG 170818P00067500 P 08/18/17 67.5 0.20 1.10
ALOG 170818P00070000 P 08/18/17 70.0 0.95 1.90
ALOG 170818P00072500 P 08/18/17 72.5 2.20 2.95
ALOG 171020C00045000 C 10/20/17 45.0 26.30 30.40
ALOG 171020C00050000 C 10/20/17 50.0 20.60 25.50
ALOG 171020C00055000 C 10/20/17 55.0 16.10 21.00
ALOG 171020C00060000 C 10/20/17 60.0 12.40 16.50
ALOG 171020C00065000 C 10/20/17 65.0 9.20 10.50
ALOG 171020C00067500 C 10/20/17 67.5 6.20 10.50
ALOG 171020C00070000 C 10/20/17 70.0 5.80 7.20
ALOG 171020C00072500 C 10/20/17 72.5 4.40 5.70
ALOG 171020C00075000 C 10/20/17 75.0 3.50 4.10
ALOG 171020C00077500 C 10/20/17 77.5 2.50 3.20
ALOG 171020C00080000 C 10/20/17 80.0 1.75 2.75
ALOG 171020C00082500 C 10/20/17 82.5 1.10 2.40
ALOG 171020C00085000 C 10/20/17 85.0 0.85 1.55
ALOG 171020C00090000 C 10/20/17 90.0 0.10 1.00
ALOG 171020C00095000 C 10/20/17 95.0 0.15 0.80
ALOG 171020P00045000 P 10/20/17 45.0 0.00 0.30
ALOG 171020P00050000 P 10/20/17 50.0 0.05 0.75
ALOG 171020P00055000 P 10/20/17 55.0 0.20 0.70
ALOG 171020P00060000 P 10/20/17 60.0 0.75 1.45
ALOG 171020P00065000 P 10/20/17 65.0 1.60 2.15
ALOG 171020P00067500 P 10/20/17 67.5 2.10 2.95
ALOG 171020P00070000 P 10/20/17 70.0 2.95 4.10
ALOG 171020P00072500 P 10/20/17 72.5 4.00 5.20
ALOG 171020P00075000 P 10/20/17 75.0 5.30 6.30
ALOG 171020P00077500 P 10/20/17 77.5 6.90 8.00
ALOG 171020P00080000 P 10/20/17 80.0 8.30 9.80
ALOG 171020P00082500 P 10/20/17 82.5 8.70 13.40
ALOG 171020P00085000 P 10/20/17 85.0 11.20 14.90
ALOG 171020P00090000 P 10/20/17 90.0 15.00 19.90
ALOG 171020P00095000 P 10/20/17 95.0 20.20 25.00
ALOG 180119C00045000 C 01/19/18 45.0 26.00 31.00
ALOG 180119C00050000 C 01/19/18 50.0 21.10 26.00
ALOG 180119C00060000 C 01/19/18 60.0 13.50 17.20
ALOG 180119C00065000 C 01/19/18 65.0 9.30 13.80
ALOG 180119C00067500 C 01/19/18 67.5 9.10 10.60
ALOG 180119C00070000 C 01/19/18 70.0 7.30 8.80
ALOG 180119C00072500 C 01/19/18 72.5 6.60 7.20
ALOG 180119C00075000 C 01/19/18 75.0 4.50 6.60
ALOG 180119C00077500 C 01/19/18 77.5 3.90 5.10
ALOG 180119C00080000 C 01/19/18 80.0 3.20 3.90
ALOG 180119C00085000 C 01/19/18 85.0 1.65 2.95
ALOG 180119P00045000 P 01/19/18 45.0 0.20 1.60
ALOG 180119P00050000 P 01/19/18 50.0 0.30 0.80
ALOG 180119P00060000 P 01/19/18 60.0 0.95 2.10
ALOG 180119P00065000 P 01/19/18 65.0 2.50 4.00
ALOG 180119P00067500 P 01/19/18 67.5 3.20 6.10
ALOG 180119P00070000 P 01/19/18 70.0 4.10 6.10
ALOG 180119P00072500 P 01/19/18 72.5 5.30 7.30
ALOG 180119P00075000 P 01/19/18 75.0 6.50 8.30
ALOG 180119P00077500 P 01/19/18 77.5 8.10 9.80
ALOG 180119P00080000 P 01/19/18 80.0 9.70 11.70
ALOG 180119P00085000 P 01/19/18 85.0 13.00 15.30

OPRA data is delayed 15 minutes.