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 Jul 27 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALOG 160819C00072500 C 08/19/16 72.5 8.20 13.00
ALOG 160819C00075000 C 08/19/16 75.0 5.70 10.50
ALOG 160819C00077500 C 08/19/16 77.5 5.20 6.70
ALOG 160819C00080000 C 08/19/16 80.0 3.10 4.70
ALOG 160819C00082500 C 08/19/16 82.5 1.65 2.90
ALOG 160819C00085000 C 08/19/16 85.0 0.65 1.80
ALOG 160819C00087500 C 08/19/16 87.5 0.15 1.10
ALOG 160819C00090000 C 08/19/16 90.0 0.00 0.90
ALOG 160819C00095000 C 08/19/16 95.0 0.00 0.70
ALOG 160819P00072500 P 08/19/16 72.5 0.00 0.60
ALOG 160819P00075000 P 08/19/16 75.0 0.00 0.90
ALOG 160819P00077500 P 08/19/16 77.5 0.10 1.05
ALOG 160819P00080000 P 08/19/16 80.0 0.50 1.65
ALOG 160819P00082500 P 08/19/16 82.5 1.15 2.55
ALOG 160819P00085000 P 08/19/16 85.0 2.10 4.10
ALOG 160819P00087500 P 08/19/16 87.5 3.70 6.00
ALOG 160819P00090000 P 08/19/16 90.0 4.70 9.50
ALOG 160819P00095000 P 08/19/16 95.0 9.50 13.00
ALOG 160916C00072500 C 09/16/16 72.5 10.40 12.10
ALOG 160916C00075000 C 09/16/16 75.0 6.60 11.50
ALOG 160916C00077500 C 09/16/16 77.5 4.60 9.50
ALOG 160916C00080000 C 09/16/16 80.0 4.50 6.00
ALOG 160916C00082500 C 09/16/16 82.5 3.30 4.40
ALOG 160916C00085000 C 09/16/16 85.0 1.90 3.10
ALOG 160916C00087500 C 09/16/16 87.5 1.10 2.10
ALOG 160916C00090000 C 09/16/16 90.0 0.65 1.40
ALOG 160916P00072500 P 09/16/16 72.5 0.00 1.15
ALOG 160916P00075000 P 09/16/16 75.0 0.15 1.50
ALOG 160916P00077500 P 09/16/16 77.5 1.20 2.05
ALOG 160916P00080000 P 09/16/16 80.0 1.95 2.80
ALOG 160916P00082500 P 09/16/16 82.5 2.75 3.90
ALOG 160916P00085000 P 09/16/16 85.0 3.90 5.20
ALOG 160916P00087500 P 09/16/16 87.5 5.50 6.90
ALOG 160916P00090000 P 09/16/16 90.0 7.00 8.80
ALOG 161021C00040000 C 10/21/16 40.0 40.50 45.30
ALOG 161021C00045000 C 10/21/16 45.0 36.00 41.00
ALOG 161021C00050000 C 10/21/16 50.0 30.50 35.50
ALOG 161021C00055000 C 10/21/16 55.0 26.00 31.00
ALOG 161021C00060000 C 10/21/16 60.0 21.00 26.00
ALOG 161021C00065000 C 10/21/16 65.0 16.10 21.00
ALOG 161021C00067500 C 10/21/16 67.5 13.70 18.50
ALOG 161021C00070000 C 10/21/16 70.0 13.00 15.00
ALOG 161021C00072500 C 10/21/16 72.5 9.50 14.00
ALOG 161021C00075000 C 10/21/16 75.0 8.80 10.60
ALOG 161021C00077500 C 10/21/16 77.5 6.90 8.90
ALOG 161021C00080000 C 10/21/16 80.0 5.30 6.90
ALOG 161021C00085000 C 10/21/16 85.0 2.90 4.10
ALOG 161021C00090000 C 10/21/16 90.0 1.15 2.25
ALOG 161021C00095000 C 10/21/16 95.0 0.20 1.20
ALOG 161021C00100000 C 10/21/16 100.0 0.00 1.05
ALOG 161021C00105000 C 10/21/16 105.0 0.00 5.00
ALOG 161021C00110000 C 10/21/16 110.0 0.00 2.85
ALOG 161021P00040000 P 10/21/16 40.0 0.00 2.80
ALOG 161021P00045000 P 10/21/16 45.0 0.00 5.00
ALOG 161021P00050000 P 10/21/16 50.0 0.00 0.80
ALOG 161021P00055000 P 10/21/16 55.0 0.00 5.00
ALOG 161021P00060000 P 10/21/16 60.0 0.00 1.00
ALOG 161021P00065000 P 10/21/16 65.0 0.20 1.20
ALOG 161021P00067500 P 10/21/16 67.5 0.35 1.40
ALOG 161021P00070000 P 10/21/16 70.0 0.45 1.45
ALOG 161021P00072500 P 10/21/16 72.5 0.85 1.80
ALOG 161021P00075000 P 10/21/16 75.0 1.40 2.30
ALOG 161021P00077500 P 10/21/16 77.5 2.00 3.00
ALOG 161021P00080000 P 10/21/16 80.0 2.25 4.00
ALOG 161021P00085000 P 10/21/16 85.0 4.70 6.30
ALOG 161021P00090000 P 10/21/16 90.0 7.60 10.30
ALOG 161021P00095000 P 10/21/16 95.0 11.80 13.60
ALOG 161021P00100000 P 10/21/16 100.0 15.10 20.00
ALOG 161021P00105000 P 10/21/16 105.0 19.60 24.50
ALOG 161021P00110000 P 10/21/16 110.0 25.90 29.50
ALOG 170120C00060000 C 01/20/17 60.0 21.50 26.50
ALOG 170120C00065000 C 01/20/17 65.0 17.20 21.80
ALOG 170120C00070000 C 01/20/17 70.0 13.90 16.20
ALOG 170120C00072500 C 01/20/17 72.5 10.80 15.50
ALOG 170120C00075000 C 01/20/17 75.0 10.10 12.30
ALOG 170120C00077500 C 01/20/17 77.5 8.40 10.60
ALOG 170120C00080000 C 01/20/17 80.0 6.90 9.10
ALOG 170120C00082500 C 01/20/17 82.5 5.70 7.60
ALOG 170120C00085000 C 01/20/17 85.0 4.40 6.40
ALOG 170120C00090000 C 01/20/17 90.0 2.80 4.40
ALOG 170120C00095000 C 01/20/17 95.0 1.45 2.90
ALOG 170120C00100000 C 01/20/17 100.0 0.30 1.80
ALOG 170120C00105000 C 01/20/17 105.0 0.00 5.00
ALOG 170120C00110000 C 01/20/17 110.0 0.00 1.30
ALOG 170120P00060000 P 01/20/17 60.0 0.40 1.80
ALOG 170120P00065000 P 01/20/17 65.0 0.65 2.10
ALOG 170120P00070000 P 01/20/17 70.0 1.40 2.95
ALOG 170120P00072500 P 01/20/17 72.5 2.10 3.50
ALOG 170120P00075000 P 01/20/17 75.0 2.80 4.20
ALOG 170120P00077500 P 01/20/17 77.5 3.50 5.10
ALOG 170120P00080000 P 01/20/17 80.0 4.40 5.90
ALOG 170120P00082500 P 01/20/17 82.5 5.40 7.00
ALOG 170120P00085000 P 01/20/17 85.0 6.60 8.30
ALOG 170120P00090000 P 01/20/17 90.0 9.20 11.40
ALOG 170120P00095000 P 01/20/17 95.0 11.60 16.00
ALOG 170120P00100000 P 01/20/17 100.0 17.10 19.10
ALOG 170120P00105000 P 01/20/17 105.0 20.20 25.00
ALOG 170120P00110000 P 01/20/17 110.0 24.90 28.40

OPRA data is delayed 15 minutes.