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 (2016-08-19)Premium Content

Analogic Corporation (ALOG)
As of Aug 31 2016 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALOG 160916C00060000 C 09/16/16 60.0 27.80 32.00
ALOG 160916C00065000 C 09/16/16 65.0 21.60 26.50
ALOG 160916C00070000 C 09/16/16 70.0 16.60 21.50
ALOG 160916C00072500 C 09/16/16 72.5 14.10 19.00
ALOG 160916C00075000 C 09/16/16 75.0 12.10 17.00
ALOG 160916C00077500 C 09/16/16 77.5 10.10 14.50
ALOG 160916C00080000 C 09/16/16 80.0 8.10 12.50
ALOG 160916C00082500 C 09/16/16 82.5 6.00 10.50
ALOG 160916C00085000 C 09/16/16 85.0 4.00 8.50
ALOG 160916C00087500 C 09/16/16 87.5 2.50 6.00
ALOG 160916C00090000 C 09/16/16 90.0 1.65 4.50
ALOG 160916C00095000 C 09/16/16 95.0 0.00 5.00
ALOG 160916C00100000 C 09/16/16 100.0 0.00 5.00
ALOG 160916C00105000 C 09/16/16 105.0 0.00 5.00
ALOG 160916C00110000 C 09/16/16 110.0 0.00 0.70
ALOG 160916P00060000 P 09/16/16 60.0 0.00 0.60
ALOG 160916P00065000 P 09/16/16 65.0 0.00 5.00
ALOG 160916P00070000 P 09/16/16 70.0 0.00 5.00
ALOG 160916P00072500 P 09/16/16 72.5 0.00 2.45
ALOG 160916P00075000 P 09/16/16 75.0 0.00 1.55
ALOG 160916P00077500 P 09/16/16 77.5 0.00 5.00
ALOG 160916P00080000 P 09/16/16 80.0 0.00 1.95
ALOG 160916P00082500 P 09/16/16 82.5 0.00 2.60
ALOG 160916P00085000 P 09/16/16 85.0 0.00 3.80
ALOG 160916P00087500 P 09/16/16 87.5 0.35 5.00
ALOG 160916P00090000 P 09/16/16 90.0 1.15 4.10
ALOG 160916P00095000 P 09/16/16 95.0 4.00 8.30
ALOG 160916P00100000 P 09/16/16 100.0 8.50 13.30
ALOG 160916P00105000 P 09/16/16 105.0 13.50 18.40
ALOG 160916P00110000 P 09/16/16 110.0 18.50 22.50
ALOG 161021C00040000 C 10/21/16 40.0 47.80 51.50
ALOG 161021C00045000 C 10/21/16 45.0 41.70 46.50
ALOG 161021C00050000 C 10/21/16 50.0 36.70 41.50
ALOG 161021C00055000 C 10/21/16 55.0 31.70 36.50
ALOG 161021C00060000 C 10/21/16 60.0 26.60 31.50
ALOG 161021C00065000 C 10/21/16 65.0 21.60 26.50
ALOG 161021C00067500 C 10/21/16 67.5 19.60 24.50
ALOG 161021C00070000 C 10/21/16 70.0 17.20 22.00
ALOG 161021C00072500 C 10/21/16 72.5 14.80 19.50
ALOG 161021C00075000 C 10/21/16 75.0 12.10 17.00
ALOG 161021C00077500 C 10/21/16 77.5 10.60 15.00
ALOG 161021C00080000 C 10/21/16 80.0 8.80 13.00
ALOG 161021C00085000 C 10/21/16 85.0 4.50 7.80
ALOG 161021C00090000 C 10/21/16 90.0 2.70 5.10
ALOG 161021C00095000 C 10/21/16 95.0 1.05 2.95
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 0.90
ALOG 161021P00040000 P 10/21/16 40.0 0.00 0.70
ALOG 161021P00045000 P 10/21/16 45.0 0.00 5.00
ALOG 161021P00050000 P 10/21/16 50.0 0.00 0.75
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 0.00 5.00
ALOG 161021P00070000 P 10/21/16 70.0 0.00 1.75
ALOG 161021P00072500 P 10/21/16 72.5 0.05 1.40
ALOG 161021P00075000 P 10/21/16 75.0 0.10 1.75
ALOG 161021P00077500 P 10/21/16 77.5 0.30 2.05
ALOG 161021P00080000 P 10/21/16 80.0 0.75 2.50
ALOG 161021P00085000 P 10/21/16 85.0 1.80 3.70
ALOG 161021P00090000 P 10/21/16 90.0 3.40 7.00
ALOG 161021P00095000 P 10/21/16 95.0 4.50 9.00
ALOG 161021P00100000 P 10/21/16 100.0 9.00 13.90
ALOG 161021P00105000 P 10/21/16 105.0 14.00 18.90
ALOG 161021P00110000 P 10/21/16 110.0 18.50 22.50
ALOG 170120C00060000 C 01/20/17 60.0 28.00 32.00
ALOG 170120C00065000 C 01/20/17 65.0 22.60 27.50
ALOG 170120C00070000 C 01/20/17 70.0 18.60 22.70
ALOG 170120C00072500 C 01/20/17 72.5 16.00 20.50
ALOG 170120C00075000 C 01/20/17 75.0 14.40 18.50
ALOG 170120C00077500 C 01/20/17 77.5 12.20 16.50
ALOG 170120C00080000 C 01/20/17 80.0 10.40 14.50
ALOG 170120C00082500 C 01/20/17 82.5 8.20 12.50
ALOG 170120C00085000 C 01/20/17 85.0 6.70 11.00
ALOG 170120C00090000 C 01/20/17 90.0 4.90 7.70
ALOG 170120C00095000 C 01/20/17 95.0 2.80 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 2.00
ALOG 170120P00060000 P 01/20/17 60.0 0.05 1.50
ALOG 170120P00065000 P 01/20/17 65.0 0.10 1.90
ALOG 170120P00070000 P 01/20/17 70.0 0.30 2.55
ALOG 170120P00072500 P 01/20/17 72.5 0.55 2.80
ALOG 170120P00075000 P 01/20/17 75.0 0.80 3.40
ALOG 170120P00077500 P 01/20/17 77.5 1.70 4.20
ALOG 170120P00080000 P 01/20/17 80.0 2.20 5.00
ALOG 170120P00082500 P 01/20/17 82.5 2.85 6.00
ALOG 170120P00085000 P 01/20/17 85.0 3.60 7.00
ALOG 170120P00090000 P 01/20/17 90.0 4.90 8.50
ALOG 170120P00095000 P 01/20/17 95.0 8.60 10.90
ALOG 170120P00100000 P 01/20/17 100.0 10.00 14.50
ALOG 170120P00105000 P 01/20/17 105.0 14.00 18.40
ALOG 170120P00110000 P 01/20/17 110.0 18.50 22.70
ALOG 170421C00075000 C 04/21/17 75.0 15.60 19.50
ALOG 170421C00080000 C 04/21/17 80.0 11.10 15.50
ALOG 170421C00082500 C 04/21/17 82.5 10.00 14.00
ALOG 170421C00085000 C 04/21/17 85.0 8.30 12.50
ALOG 170421C00087500 C 04/21/17 87.5 7.30 11.00
ALOG 170421C00090000 C 04/21/17 90.0 6.40 9.30
ALOG 170421C00092500 C 04/21/17 92.5 5.20 8.50
ALOG 170421C00095000 C 04/21/17 95.0 4.20 7.00
ALOG 170421P00075000 P 04/21/17 75.0 2.15 5.10
ALOG 170421P00080000 P 04/21/17 80.0 3.30 6.50
ALOG 170421P00082500 P 04/21/17 82.5 4.00 7.50
ALOG 170421P00085000 P 04/21/17 85.0 4.90 8.00
ALOG 170421P00087500 P 04/21/17 87.5 5.90 9.00
ALOG 170421P00090000 P 04/21/17 90.0 6.30 10.00
ALOG 170421P00092500 P 04/21/17 92.5 8.10 11.00
ALOG 170421P00095000 P 04/21/17 95.0 7.50 12.40

OPRA data is delayed 15 minutes.