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 (2017-08-18)Premium Content

Analogic Corporation (ALOG)
As of Aug 18 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALOG 170915C00060000 C 09/15/17 60.0 7.80 12.00
ALOG 170915C00062500 C 09/15/17 62.5 4.60 9.50
ALOG 170915C00065000 C 09/15/17 65.0 2.60 7.50
ALOG 170915C00067500 C 09/15/17 67.5 2.75 4.10
ALOG 170915C00070000 C 09/15/17 70.0 1.30 2.25
ALOG 170915C00072500 C 09/15/17 72.5 0.30 1.30
ALOG 170915C00075000 C 09/15/17 75.0 0.10 0.95
ALOG 170915C00077500 C 09/15/17 77.5 0.00 1.15
ALOG 170915C00080000 C 09/15/17 80.0 0.00 1.10
ALOG 170915P00060000 P 09/15/17 60.0 0.00 1.10
ALOG 170915P00062500 P 09/15/17 62.5 0.00 0.80
ALOG 170915P00065000 P 09/15/17 65.0 0.05 1.10
ALOG 170915P00067500 P 09/15/17 67.5 0.75 1.80
ALOG 170915P00070000 P 09/15/17 70.0 1.80 3.10
ALOG 170915P00072500 P 09/15/17 72.5 1.90 6.00
ALOG 170915P00075000 P 09/15/17 75.0 4.90 6.50
ALOG 170915P00077500 P 09/15/17 77.5 5.60 10.50
ALOG 170915P00080000 P 09/15/17 80.0 8.50 12.90
ALOG 171020C00045000 C 10/20/17 45.0 22.70 27.00
ALOG 171020C00050000 C 10/20/17 50.0 17.90 21.60
ALOG 171020C00055000 C 10/20/17 55.0 13.10 16.90
ALOG 171020C00060000 C 10/20/17 60.0 9.40 11.80
ALOG 171020C00065000 C 10/20/17 65.0 4.90 7.20
ALOG 171020C00067500 C 10/20/17 67.5 4.30 5.40
ALOG 171020C00070000 C 10/20/17 70.0 2.95 4.00
ALOG 171020C00072500 C 10/20/17 72.5 1.85 2.90
ALOG 171020C00075000 C 10/20/17 75.0 1.15 2.10
ALOG 171020C00077500 C 10/20/17 77.5 0.70 1.45
ALOG 171020C00080000 C 10/20/17 80.0 0.45 0.90
ALOG 171020C00082500 C 10/20/17 82.5 0.25 0.75
ALOG 171020C00085000 C 10/20/17 85.0 0.00 0.95
ALOG 171020C00090000 C 10/20/17 90.0 0.00 0.40
ALOG 171020C00095000 C 10/20/17 95.0 0.00 2.10
ALOG 171020P00045000 P 10/20/17 45.0 0.00 2.40
ALOG 171020P00050000 P 10/20/17 50.0 0.00 3.40
ALOG 171020P00055000 P 10/20/17 55.0 0.15 1.45
ALOG 171020P00060000 P 10/20/17 60.0 0.60 2.30
ALOG 171020P00065000 P 10/20/17 65.0 1.55 2.25
ALOG 171020P00067500 P 10/20/17 67.5 2.30 3.10
ALOG 171020P00070000 P 10/20/17 70.0 3.30 4.50
ALOG 171020P00072500 P 10/20/17 72.5 4.90 5.70
ALOG 171020P00075000 P 10/20/17 75.0 6.50 7.40
ALOG 171020P00077500 P 10/20/17 77.5 7.20 11.90
ALOG 171020P00080000 P 10/20/17 80.0 9.20 13.50
ALOG 171020P00082500 P 10/20/17 82.5 12.30 14.50
ALOG 171020P00085000 P 10/20/17 85.0 14.00 17.80
ALOG 171020P00090000 P 10/20/17 90.0 18.60 22.40
ALOG 171020P00095000 P 10/20/17 95.0 23.70 27.00
ALOG 180119C00045000 C 01/19/18 45.0 22.60 27.50
ALOG 180119C00050000 C 01/19/18 50.0 18.00 22.80
ALOG 180119C00060000 C 01/19/18 60.0 10.50 13.40
ALOG 180119C00065000 C 01/19/18 65.0 7.60 8.60
ALOG 180119C00067500 C 01/19/18 67.5 6.20 7.20
ALOG 180119C00070000 C 01/19/18 70.0 4.90 5.80
ALOG 180119C00072500 C 01/19/18 72.5 3.70 4.90
ALOG 180119C00075000 C 01/19/18 75.0 2.65 3.90
ALOG 180119C00077500 C 01/19/18 77.5 1.80 2.95
ALOG 180119C00080000 C 01/19/18 80.0 1.50 2.40
ALOG 180119C00085000 C 01/19/18 85.0 0.70 2.30
ALOG 180119P00045000 P 01/19/18 45.0 0.05 0.95
ALOG 180119P00050000 P 01/19/18 50.0 0.25 1.25
ALOG 180119P00060000 P 01/19/18 60.0 1.65 2.55
ALOG 180119P00065000 P 01/19/18 65.0 3.00 3.80
ALOG 180119P00067500 P 01/19/18 67.5 4.00 4.70
ALOG 180119P00070000 P 01/19/18 70.0 5.10 6.00
ALOG 180119P00072500 P 01/19/18 72.5 6.50 7.30
ALOG 180119P00075000 P 01/19/18 75.0 8.00 8.90
ALOG 180119P00077500 P 01/19/18 77.5 9.60 10.80
ALOG 180119P00080000 P 01/19/18 80.0 10.40 13.20
ALOG 180119P00085000 P 01/19/18 85.0 15.70 17.00

OPRA data is delayed 15 minutes.