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 Jun 30 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALOG 160715C00040000 C 07/15/16 40.0 36.50 41.00
ALOG 160715C00045000 C 07/15/16 45.0 32.00 36.90
ALOG 160715C00050000 C 07/15/16 50.0 27.00 31.90
ALOG 160715C00055000 C 07/15/16 55.0 22.00 26.90
ALOG 160715C00060000 C 07/15/16 60.0 17.00 21.80
ALOG 160715C00065000 C 07/15/16 65.0 12.00 16.90
ALOG 160715C00070000 C 07/15/16 70.0 7.00 11.90
ALOG 160715C00072500 C 07/15/16 72.5 4.50 9.40
ALOG 160715C00075000 C 07/15/16 75.0 2.00 6.50
ALOG 160715C00080000 C 07/15/16 80.0 0.00 5.00
ALOG 160715C00085000 C 07/15/16 85.0 0.00 4.70
ALOG 160715C00087500 C 07/15/16 87.5 0.00 5.00
ALOG 160715C00090000 C 07/15/16 90.0 0.00 2.65
ALOG 160715C00095000 C 07/15/16 95.0 0.00 5.00
ALOG 160715C00100000 C 07/15/16 100.0 0.00 5.00
ALOG 160715C00105000 C 07/15/16 105.0 0.00 2.55
ALOG 160715C00110000 C 07/15/16 110.0 0.00 5.00
ALOG 160715C00115000 C 07/15/16 115.0 0.00 5.00
ALOG 160715C00120000 C 07/15/16 120.0 0.00 2.55
ALOG 160715P00040000 P 07/15/16 40.0 0.00 5.00
ALOG 160715P00045000 P 07/15/16 45.0 0.00 5.00
ALOG 160715P00050000 P 07/15/16 50.0 0.00 5.00
ALOG 160715P00055000 P 07/15/16 55.0 0.00 5.00
ALOG 160715P00060000 P 07/15/16 60.0 0.00 0.10
ALOG 160715P00065000 P 07/15/16 65.0 0.00 5.00
ALOG 160715P00070000 P 07/15/16 70.0 0.00 5.00
ALOG 160715P00072500 P 07/15/16 72.5 0.00 5.00
ALOG 160715P00075000 P 07/15/16 75.0 0.00 4.50
ALOG 160715P00080000 P 07/15/16 80.0 0.00 5.00
ALOG 160715P00085000 P 07/15/16 85.0 5.60 6.10
ALOG 160715P00087500 P 07/15/16 87.5 5.70 10.50
ALOG 160715P00090000 P 07/15/16 90.0 8.50 13.00
ALOG 160715P00095000 P 07/15/16 95.0 13.20 18.00
ALOG 160715P00100000 P 07/15/16 100.0 18.20 23.00
ALOG 160715P00105000 P 07/15/16 105.0 23.20 28.00
ALOG 160715P00110000 P 07/15/16 110.0 28.20 33.00
ALOG 160715P00115000 P 07/15/16 115.0 33.10 38.00
ALOG 160715P00120000 P 07/15/16 120.0 39.00 43.50
ALOG 160819C00072500 C 08/19/16 72.5 5.00 9.50
ALOG 160819C00075000 C 08/19/16 75.0 3.00 7.50
ALOG 160819C00077500 C 08/19/16 77.5 1.50 6.00
ALOG 160819C00080000 C 08/19/16 80.0 0.00 5.00
ALOG 160819C00082500 C 08/19/16 82.5 0.00 5.00
ALOG 160819C00085000 C 08/19/16 85.0 0.00 5.00
ALOG 160819C00087500 C 08/19/16 87.5 0.00 5.00
ALOG 160819C00090000 C 08/19/16 90.0 0.00 5.00
ALOG 160819C00095000 C 08/19/16 95.0 0.00 2.80
ALOG 160819P00072500 P 08/19/16 72.5 0.00 5.00
ALOG 160819P00075000 P 08/19/16 75.0 0.00 5.00
ALOG 160819P00077500 P 08/19/16 77.5 0.00 5.00
ALOG 160819P00080000 P 08/19/16 80.0 1.00 5.50
ALOG 160819P00082500 P 08/19/16 82.5 2.50 7.00
ALOG 160819P00085000 P 08/19/16 85.0 4.50 9.00
ALOG 160819P00087500 P 08/19/16 87.5 6.20 11.00
ALOG 160819P00090000 P 08/19/16 90.0 8.50 13.40
ALOG 160819P00095000 P 08/19/16 95.0 14.50 18.50
ALOG 161021C00040000 C 10/21/16 40.0 37.00 41.50
ALOG 161021C00045000 C 10/21/16 45.0 32.00 36.90
ALOG 161021C00050000 C 10/21/16 50.0 27.00 31.90
ALOG 161021C00055000 C 10/21/16 55.0 22.00 26.90
ALOG 161021C00060000 C 10/21/16 60.0 17.50 22.40
ALOG 161021C00065000 C 10/21/16 65.0 12.50 17.00
ALOG 161021C00067500 C 10/21/16 67.5 10.50 15.00
ALOG 161021C00070000 C 10/21/16 70.0 8.50 13.00
ALOG 161021C00072500 C 10/21/16 72.5 6.50 11.00
ALOG 161021C00075000 C 10/21/16 75.0 5.00 9.50
ALOG 161021C00077500 C 10/21/16 77.5 3.10 8.00
ALOG 161021C00080000 C 10/21/16 80.0 2.00 6.50
ALOG 161021C00085000 C 10/21/16 85.0 0.00 5.00
ALOG 161021C00090000 C 10/21/16 90.0 0.00 5.00
ALOG 161021C00095000 C 10/21/16 95.0 0.00 2.85
ALOG 161021C00100000 C 10/21/16 100.0 0.00 5.00
ALOG 161021C00105000 C 10/21/16 105.0 0.00 5.00
ALOG 161021C00110000 C 10/21/16 110.0 0.00 5.00
ALOG 161021P00040000 P 10/21/16 40.0 0.00 5.00
ALOG 161021P00045000 P 10/21/16 45.0 0.00 5.00
ALOG 161021P00050000 P 10/21/16 50.0 0.00 5.00
ALOG 161021P00055000 P 10/21/16 55.0 0.00 5.00
ALOG 161021P00060000 P 10/21/16 60.0 0.00 5.00
ALOG 161021P00065000 P 10/21/16 65.0 0.00 5.00
ALOG 161021P00067500 P 10/21/16 67.5 0.05 5.00
ALOG 161021P00070000 P 10/21/16 70.0 0.00 5.00
ALOG 161021P00072500 P 10/21/16 72.5 0.25 5.00
ALOG 161021P00075000 P 10/21/16 75.0 0.50 5.40
ALOG 161021P00077500 P 10/21/16 77.5 1.50 6.40
ALOG 161021P00080000 P 10/21/16 80.0 3.00 7.50
ALOG 161021P00085000 P 10/21/16 85.0 6.00 10.50
ALOG 161021P00090000 P 10/21/16 90.0 10.00 14.50
ALOG 161021P00095000 P 10/21/16 95.0 13.70 18.50
ALOG 161021P00100000 P 10/21/16 100.0 18.60 23.50
ALOG 161021P00105000 P 10/21/16 105.0 23.50 28.40
ALOG 161021P00110000 P 10/21/16 110.0 29.00 33.50
ALOG 170120C00060000 C 01/20/17 60.0 18.00 22.00
ALOG 170120C00065000 C 01/20/17 65.0 13.70 18.00
ALOG 170120C00070000 C 01/20/17 70.0 10.00 14.50
ALOG 170120C00072500 C 01/20/17 72.5 8.00 12.50
ALOG 170120C00075000 C 01/20/17 75.0 6.50 11.00
ALOG 170120C00077500 C 01/20/17 77.5 5.00 9.50
ALOG 170120C00080000 C 01/20/17 80.0 4.10 8.50
ALOG 170120C00082500 C 01/20/17 82.5 2.50 7.00
ALOG 170120C00085000 C 01/20/17 85.0 1.50 6.00
ALOG 170120C00090000 C 01/20/17 90.0 0.00 5.00
ALOG 170120C00095000 C 01/20/17 95.0 0.00 5.00
ALOG 170120C00100000 C 01/20/17 100.0 0.00 5.00
ALOG 170120C00105000 C 01/20/17 105.0 0.00 5.00
ALOG 170120C00110000 C 01/20/17 110.0 0.00 5.00
ALOG 170120P00060000 P 01/20/17 60.0 0.10 5.00
ALOG 170120P00065000 P 01/20/17 65.0 0.30 5.00
ALOG 170120P00070000 P 01/20/17 70.0 1.00 6.00
ALOG 170120P00072500 P 01/20/17 72.5 1.50 6.40
ALOG 170120P00075000 P 01/20/17 75.0 2.50 6.90
ALOG 170120P00077500 P 01/20/17 77.5 3.50 8.00
ALOG 170120P00080000 P 01/20/17 80.0 4.50 9.40
ALOG 170120P00082500 P 01/20/17 82.5 6.00 10.50
ALOG 170120P00085000 P 01/20/17 85.0 8.00 12.50
ALOG 170120P00090000 P 01/20/17 90.0 11.00 15.50
ALOG 170120P00095000 P 01/20/17 95.0 15.10 19.50
ALOG 170120P00100000 P 01/20/17 100.0 19.10 24.00
ALOG 170120P00105000 P 01/20/17 105.0 23.60 28.50
ALOG 170120P00110000 P 01/20/17 110.0 29.00 33.50

OPRA data is delayed 15 minutes.