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 (2016-11-18)Premium Content

Analogic Corporation (ALOG)
As of Dec 6 2016 10:37AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALOG 161216C00065000 C 12/16/16 65.0 23.50 28.00
ALOG 161216C00070000 C 12/16/16 70.0 18.50 23.40
ALOG 161216C00075000 C 12/16/16 75.0 13.60 18.50
ALOG 161216C00077500 C 12/16/16 77.5 11.00 15.90
ALOG 161216C00080000 C 12/16/16 80.0 8.50 13.40
ALOG 161216C00082500 C 12/16/16 82.5 7.00 11.00
ALOG 161216C00085000 C 12/16/16 85.0 4.50 9.00
ALOG 161216C00087500 C 12/16/16 87.5 2.50 7.00
ALOG 161216C00090000 C 12/16/16 90.0 1.00 5.40
ALOG 161216C00095000 C 12/16/16 95.0 0.05 2.35
ALOG 161216C00100000 C 12/16/16 100.0 0.00 0.75
ALOG 161216C00105000 C 12/16/16 105.0 0.00 1.20
ALOG 161216C00110000 C 12/16/16 110.0 0.00 4.00
ALOG 161216C00115000 C 12/16/16 115.0 0.00 0.10
ALOG 161216P00065000 P 12/16/16 65.0 0.00 0.10
ALOG 161216P00070000 P 12/16/16 70.0 0.00 0.25
ALOG 161216P00075000 P 12/16/16 75.0 0.00 1.20
ALOG 161216P00077500 P 12/16/16 77.5 0.00 0.20
ALOG 161216P00080000 P 12/16/16 80.0 0.00 1.30
ALOG 161216P00082500 P 12/16/16 82.5 0.00 1.65
ALOG 161216P00085000 P 12/16/16 85.0 0.00 2.05
ALOG 161216P00087500 P 12/16/16 87.5 0.05 2.95
ALOG 161216P00090000 P 12/16/16 90.0 0.50 4.40
ALOG 161216P00095000 P 12/16/16 95.0 3.50 7.90
ALOG 161216P00100000 P 12/16/16 100.0 7.50 12.00
ALOG 161216P00105000 P 12/16/16 105.0 12.00 17.00
ALOG 161216P00110000 P 12/16/16 110.0 17.00 22.00
ALOG 161216P00115000 P 12/16/16 115.0 22.00 27.00
ALOG 170120C00060000 C 01/20/17 60.0 28.50 33.50
ALOG 170120C00065000 C 01/20/17 65.0 23.60 28.50
ALOG 170120C00070000 C 01/20/17 70.0 18.60 23.50
ALOG 170120C00072500 C 01/20/17 72.5 16.50 21.00
ALOG 170120C00075000 C 01/20/17 75.0 14.00 18.90
ALOG 170120C00077500 C 01/20/17 77.5 11.60 16.50
ALOG 170120C00080000 C 01/20/17 80.0 9.50 14.30
ALOG 170120C00082500 C 01/20/17 82.5 7.50 12.00
ALOG 170120C00085000 C 01/20/17 85.0 5.50 10.00
ALOG 170120C00090000 C 01/20/17 90.0 3.60 6.10
ALOG 170120C00095000 C 01/20/17 95.0 0.15 3.40
ALOG 170120C00100000 C 01/20/17 100.0 0.00 1.75
ALOG 170120C00105000 C 01/20/17 105.0 0.00 1.15
ALOG 170120C00110000 C 01/20/17 110.0 0.00 1.20
ALOG 170120P00060000 P 01/20/17 60.0 0.00 1.15
ALOG 170120P00065000 P 01/20/17 65.0 0.00 1.20
ALOG 170120P00070000 P 01/20/17 70.0 0.00 1.25
ALOG 170120P00072500 P 01/20/17 72.5 0.00 1.30
ALOG 170120P00075000 P 01/20/17 75.0 0.00 1.50
ALOG 170120P00077500 P 01/20/17 77.5 0.05 1.80
ALOG 170120P00080000 P 01/20/17 80.0 0.15 2.05
ALOG 170120P00082500 P 01/20/17 82.5 0.20 2.60
ALOG 170120P00085000 P 01/20/17 85.0 0.45 3.40
ALOG 170120P00090000 P 01/20/17 90.0 2.40 5.40
ALOG 170120P00095000 P 01/20/17 95.0 4.00 8.50
ALOG 170120P00100000 P 01/20/17 100.0 7.70 12.50
ALOG 170120P00105000 P 01/20/17 105.0 12.10 17.00
ALOG 170120P00110000 P 01/20/17 110.0 17.00 22.00
ALOG 170421C00065000 C 04/21/17 65.0 24.00 29.00
ALOG 170421C00070000 C 04/21/17 70.0 19.50 24.40
ALOG 170421C00075000 C 04/21/17 75.0 15.10 20.00
ALOG 170421C00080000 C 04/21/17 80.0 11.00 15.90
ALOG 170421C00082500 C 04/21/17 82.5 9.10 14.00
ALOG 170421C00085000 C 04/21/17 85.0 7.60 12.00
ALOG 170421C00087500 C 04/21/17 87.5 6.00 10.50
ALOG 170421C00090000 C 04/21/17 90.0 5.10 9.00
ALOG 170421C00092500 C 04/21/17 92.5 3.00 7.50
ALOG 170421C00095000 C 04/21/17 95.0 2.00 6.50
ALOG 170421C00100000 C 04/21/17 100.0 0.60 3.90
ALOG 170421C00105000 C 04/21/17 105.0 0.15 2.90
ALOG 170421C00110000 C 04/21/17 110.0 0.00 1.80
ALOG 170421C00115000 C 04/21/17 115.0 0.00 1.65
ALOG 170421P00065000 P 04/21/17 65.0 0.05 1.95
ALOG 170421P00070000 P 04/21/17 70.0 0.20 2.50
ALOG 170421P00075000 P 04/21/17 75.0 0.50 3.10
ALOG 170421P00080000 P 04/21/17 80.0 1.05 4.30
ALOG 170421P00082500 P 04/21/17 82.5 1.50 5.10
ALOG 170421P00085000 P 04/21/17 85.0 2.00 6.00
ALOG 170421P00087500 P 04/21/17 87.5 2.65 6.50
ALOG 170421P00090000 P 04/21/17 90.0 3.50 8.00
ALOG 170421P00092500 P 04/21/17 92.5 4.70 9.50
ALOG 170421P00095000 P 04/21/17 95.0 6.00 10.50
ALOG 170421P00100000 P 04/21/17 100.0 9.30 14.00
ALOG 170421P00105000 P 04/21/17 105.0 13.10 18.00
ALOG 170421P00110000 P 04/21/17 110.0 17.10 22.00
ALOG 170421P00115000 P 04/21/17 115.0 22.10 27.00
ALOG 170721C00080000 C 07/21/17 80.0 12.30 17.00
ALOG 170721C00085000 C 07/21/17 85.0 9.10 13.50
ALOG 170721C00087500 C 07/21/17 87.5 7.70 12.00
ALOG 170721C00090000 C 07/21/17 90.0 6.00 10.50
ALOG 170721C00092500 C 07/21/17 92.5 4.60 9.00
ALOG 170721C00095000 C 07/21/17 95.0 3.50 8.00
ALOG 170721C00097500 C 07/21/17 97.5 2.95 7.00
ALOG 170721C00100000 C 07/21/17 100.0 3.10 6.40
ALOG 170721P00080000 P 07/21/17 80.0 1.90 6.00
ALOG 170721P00085000 P 07/21/17 85.0 3.20 7.50
ALOG 170721P00087500 P 07/21/17 87.5 4.10 8.50
ALOG 170721P00090000 P 07/21/17 90.0 5.10 9.50
ALOG 170721P00092500 P 07/21/17 92.5 6.20 10.50
ALOG 170721P00095000 P 07/21/17 95.0 7.60 12.00
ALOG 170721P00097500 P 07/21/17 97.5 9.10 13.50
ALOG 170721P00100000 P 07/21/17 100.0 10.70 15.00

OPRA data is delayed 15 minutes.