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 (2017-02-17)Premium Content

Analogic Corporation (ALOG)
As of Feb 24 2017 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALOG 170317C00072500 C 03/17/17 72.5 7.50 12.40
ALOG 170317C00075000 C 03/17/17 75.0 5.50 10.40
ALOG 170317C00077500 C 03/17/17 77.5 3.50 8.40
ALOG 170317C00080000 C 03/17/17 80.0 1.50 6.40
ALOG 170317C00082500 C 03/17/17 82.5 1.70 5.50
ALOG 170317C00085000 C 03/17/17 85.0 0.00 5.00
ALOG 170317C00090000 C 03/17/17 90.0 0.00 5.00
ALOG 170317P00072500 P 03/17/17 72.5 0.00 5.00
ALOG 170317P00075000 P 03/17/17 75.0 0.00 5.00
ALOG 170317P00077500 P 03/17/17 77.5 0.00 3.50
ALOG 170317P00080000 P 03/17/17 80.0 0.00 5.00
ALOG 170317P00082500 P 03/17/17 82.5 1.00 5.90
ALOG 170317P00085000 P 03/17/17 85.0 2.50 7.00
ALOG 170317P00090000 P 03/17/17 90.0 6.00 10.90
ALOG 170421C00065000 C 04/21/17 65.0 15.00 19.50
ALOG 170421C00070000 C 04/21/17 70.0 10.10 15.00
ALOG 170421C00075000 C 04/21/17 75.0 5.50 10.40
ALOG 170421C00080000 C 04/21/17 80.0 3.90 4.80
ALOG 170421C00082500 C 04/21/17 82.5 2.45 3.60
ALOG 170421C00085000 C 04/21/17 85.0 0.00 5.00
ALOG 170421C00087500 C 04/21/17 87.5 0.00 5.00
ALOG 170421C00090000 C 04/21/17 90.0 0.00 5.00
ALOG 170421C00092500 C 04/21/17 92.5 0.00 5.00
ALOG 170421C00095000 C 04/21/17 95.0 0.00 5.00
ALOG 170421C00100000 C 04/21/17 100.0 0.00 5.00
ALOG 170421C00105000 C 04/21/17 105.0 0.00 5.00
ALOG 170421C00110000 C 04/21/17 110.0 0.00 5.00
ALOG 170421C00115000 C 04/21/17 115.0 0.00 3.50
ALOG 170421P00065000 P 04/21/17 65.0 0.00 5.00
ALOG 170421P00070000 P 04/21/17 70.0 0.00 5.00
ALOG 170421P00075000 P 04/21/17 75.0 0.00 5.00
ALOG 170421P00080000 P 04/21/17 80.0 0.00 5.00
ALOG 170421P00082500 P 04/21/17 82.5 3.20 4.20
ALOG 170421P00085000 P 04/21/17 85.0 2.50 7.40
ALOG 170421P00087500 P 04/21/17 87.5 4.60 9.50
ALOG 170421P00090000 P 04/21/17 90.0 6.60 11.50
ALOG 170421P00092500 P 04/21/17 92.5 8.50 13.40
ALOG 170421P00095000 P 04/21/17 95.0 11.00 15.90
ALOG 170421P00100000 P 04/21/17 100.0 16.00 20.50
ALOG 170421P00105000 P 04/21/17 105.0 21.00 25.50
ALOG 170421P00110000 P 04/21/17 110.0 26.00 30.50
ALOG 170421P00115000 P 04/21/17 115.0 31.00 35.50
ALOG 170721C00050000 C 07/21/17 50.0 29.60 34.50
ALOG 170721C00055000 C 07/21/17 55.0 25.00 30.00
ALOG 170721C00060000 C 07/21/17 60.0 20.10 25.00
ALOG 170721C00065000 C 07/21/17 65.0 15.60 20.50
ALOG 170721C00070000 C 07/21/17 70.0 11.60 16.50
ALOG 170721C00075000 C 07/21/17 75.0 7.60 12.50
ALOG 170721C00080000 C 07/21/17 80.0 6.00 7.20
ALOG 170721C00085000 C 07/21/17 85.0 3.20 4.20
ALOG 170721C00087500 C 07/21/17 87.5 2.30 3.60
ALOG 170721C00090000 C 07/21/17 90.0 0.00 5.00
ALOG 170721C00092500 C 07/21/17 92.5 0.00 5.00
ALOG 170721C00095000 C 07/21/17 95.0 0.00 5.00
ALOG 170721C00097500 C 07/21/17 97.5 0.00 5.00
ALOG 170721C00100000 C 07/21/17 100.0 0.00 5.00
ALOG 170721C00105000 C 07/21/17 105.0 0.00 5.00
ALOG 170721P00050000 P 07/21/17 50.0 0.00 5.00
ALOG 170721P00055000 P 07/21/17 55.0 0.00 5.00
ALOG 170721P00060000 P 07/21/17 60.0 0.00 5.00
ALOG 170721P00065000 P 07/21/17 65.0 0.00 5.00
ALOG 170721P00070000 P 07/21/17 70.0 0.00 5.00
ALOG 170721P00075000 P 07/21/17 75.0 0.10 5.00
ALOG 170721P00080000 P 07/21/17 80.0 3.80 5.30
ALOG 170721P00085000 P 07/21/17 85.0 6.50 7.80
ALOG 170721P00087500 P 07/21/17 87.5 7.70 9.20
ALOG 170721P00090000 P 07/21/17 90.0 8.00 12.50
ALOG 170721P00092500 P 07/21/17 92.5 9.60 14.50
ALOG 170721P00095000 P 07/21/17 95.0 11.60 16.50
ALOG 170721P00097500 P 07/21/17 97.5 14.00 18.50
ALOG 170721P00100000 P 07/21/17 100.0 16.10 21.00
ALOG 170721P00105000 P 07/21/17 105.0 21.00 26.00
ALOG 171020C00072500 C 10/20/17 72.5 10.60 15.50
ALOG 171020C00075000 C 10/20/17 75.0 9.00 13.90
ALOG 171020C00077500 C 10/20/17 77.5 7.50 12.00
ALOG 171020C00080000 C 10/20/17 80.0 6.70 10.10
ALOG 171020C00082500 C 10/20/17 82.5 5.90 7.70
ALOG 171020C00085000 C 10/20/17 85.0 4.80 6.60
ALOG 171020C00090000 C 10/20/17 90.0 1.55 4.50
ALOG 171020P00072500 P 10/20/17 72.5 2.50 4.30
ALOG 171020P00075000 P 10/20/17 75.0 2.35 5.10
ALOG 171020P00077500 P 10/20/17 77.5 4.10 5.90
ALOG 171020P00080000 P 10/20/17 80.0 5.00 7.80
ALOG 171020P00082500 P 10/20/17 82.5 6.10 8.00
ALOG 171020P00085000 P 10/20/17 85.0 6.60 9.30
ALOG 171020P00090000 P 10/20/17 90.0 9.10 14.00

OPRA data is delayed 15 minutes.