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 Mar 23 2017 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALOG 170421C00065000 C 04/21/17 65.0 6.50 10.80
ALOG 170421C00070000 C 04/21/17 70.0 2.05 6.00
ALOG 170421C00075000 C 04/21/17 75.0 0.50 1.15
ALOG 170421C00080000 C 04/21/17 80.0 0.00 0.75
ALOG 170421C00082500 C 04/21/17 82.5 0.00 0.70
ALOG 170421C00085000 C 04/21/17 85.0 0.00 0.80
ALOG 170421C00087500 C 04/21/17 87.5 0.00 0.80
ALOG 170421C00090000 C 04/21/17 90.0 0.00 0.80
ALOG 170421C00092500 C 04/21/17 92.5 0.00 0.75
ALOG 170421C00095000 C 04/21/17 95.0 0.00 0.75
ALOG 170421C00100000 C 04/21/17 100.0 0.00 0.75
ALOG 170421C00105000 C 04/21/17 105.0 0.00 0.75
ALOG 170421C00110000 C 04/21/17 110.0 0.00 0.75
ALOG 170421C00115000 C 04/21/17 115.0 0.00 0.75
ALOG 170421P00065000 P 04/21/17 65.0 0.00 0.40
ALOG 170421P00070000 P 04/21/17 70.0 0.00 1.80
ALOG 170421P00075000 P 04/21/17 75.0 2.15 3.20
ALOG 170421P00080000 P 04/21/17 80.0 4.60 8.90
ALOG 170421P00082500 P 04/21/17 82.5 6.70 11.20
ALOG 170421P00085000 P 04/21/17 85.0 9.50 14.00
ALOG 170421P00087500 P 04/21/17 87.5 11.60 16.50
ALOG 170421P00090000 P 04/21/17 90.0 14.60 19.00
ALOG 170421P00092500 P 04/21/17 92.5 16.60 21.50
ALOG 170421P00095000 P 04/21/17 95.0 19.50 23.90
ALOG 170421P00100000 P 04/21/17 100.0 24.50 28.90
ALOG 170421P00105000 P 04/21/17 105.0 29.50 34.30
ALOG 170421P00110000 P 04/21/17 110.0 34.50 39.00
ALOG 170421P00115000 P 04/21/17 115.0 39.00 43.80
ALOG 170519C00070000 C 05/19/17 70.0 3.30 6.60
ALOG 170519C00072500 C 05/19/17 72.5 1.95 3.70
ALOG 170519C00075000 C 05/19/17 75.0 1.20 2.10
ALOG 170519C00077500 C 05/19/17 77.5 0.45 1.60
ALOG 170519C00080000 C 05/19/17 80.0 0.10 1.05
ALOG 170519C00085000 C 05/19/17 85.0 0.00 0.90
ALOG 170519P00070000 P 05/19/17 70.0 0.70 1.70
ALOG 170519P00072500 P 05/19/17 72.5 1.60 2.50
ALOG 170519P00075000 P 05/19/17 75.0 2.90 4.50
ALOG 170519P00077500 P 05/19/17 77.5 2.70 7.50
ALOG 170519P00080000 P 05/19/17 80.0 6.00 9.10
ALOG 170519P00085000 P 05/19/17 85.0 9.10 13.80
ALOG 170721C00050000 C 07/21/17 50.0 21.50 25.90
ALOG 170721C00055000 C 07/21/17 55.0 16.10 21.00
ALOG 170721C00060000 C 07/21/17 60.0 11.90 16.50
ALOG 170721C00065000 C 07/21/17 65.0 7.50 12.40
ALOG 170721C00070000 C 07/21/17 70.0 4.00 8.30
ALOG 170721C00075000 C 07/21/17 75.0 2.60 3.90
ALOG 170721C00080000 C 07/21/17 80.0 0.90 2.15
ALOG 170721C00085000 C 07/21/17 85.0 0.30 1.10
ALOG 170721C00087500 C 07/21/17 87.5 0.00 1.30
ALOG 170721C00090000 C 07/21/17 90.0 0.00 1.25
ALOG 170721C00092500 C 07/21/17 92.5 0.00 0.95
ALOG 170721C00095000 C 07/21/17 95.0 0.00 1.10
ALOG 170721C00097500 C 07/21/17 97.5 0.00 1.45
ALOG 170721C00100000 C 07/21/17 100.0 0.00 1.05
ALOG 170721C00105000 C 07/21/17 105.0 0.00 1.10
ALOG 170721P00050000 P 07/21/17 50.0 0.00 0.95
ALOG 170721P00055000 P 07/21/17 55.0 0.00 1.35
ALOG 170721P00060000 P 07/21/17 60.0 0.20 1.20
ALOG 170721P00065000 P 07/21/17 65.0 1.05 2.20
ALOG 170721P00070000 P 07/21/17 70.0 2.15 3.50
ALOG 170721P00075000 P 07/21/17 75.0 4.00 6.20
ALOG 170721P00080000 P 07/21/17 80.0 6.60 10.50
ALOG 170721P00085000 P 07/21/17 85.0 10.00 14.50
ALOG 170721P00087500 P 07/21/17 87.5 12.00 16.90
ALOG 170721P00090000 P 07/21/17 90.0 14.50 19.40
ALOG 170721P00092500 P 07/21/17 92.5 16.60 21.50
ALOG 170721P00095000 P 07/21/17 95.0 19.10 24.00
ALOG 170721P00097500 P 07/21/17 97.5 21.60 26.50
ALOG 170721P00100000 P 07/21/17 100.0 24.50 29.40
ALOG 170721P00105000 P 07/21/17 105.0 29.00 34.00
ALOG 171020C00070000 C 10/20/17 70.0 5.90 8.70
ALOG 171020C00072500 C 10/20/17 72.5 5.70 7.70
ALOG 171020C00075000 C 10/20/17 75.0 4.10 6.30
ALOG 171020C00077500 C 10/20/17 77.5 3.20 5.30
ALOG 171020C00080000 C 10/20/17 80.0 2.55 4.60
ALOG 171020C00082500 C 10/20/17 82.5 1.30 3.10
ALOG 171020C00085000 C 10/20/17 85.0 1.20 3.30
ALOG 171020C00090000 C 10/20/17 90.0 0.65 1.70
ALOG 171020P00070000 P 10/20/17 70.0 3.20 5.40
ALOG 171020P00072500 P 10/20/17 72.5 4.20 6.20
ALOG 171020P00075000 P 10/20/17 75.0 5.50 7.30
ALOG 171020P00077500 P 10/20/17 77.5 6.70 8.60
ALOG 171020P00080000 P 10/20/17 80.0 8.10 10.20
ALOG 171020P00082500 P 10/20/17 82.5 9.00 13.80
ALOG 171020P00085000 P 10/20/17 85.0 11.00 15.80
ALOG 171020P00090000 P 10/20/17 90.0 15.20 19.50

OPRA data is delayed 15 minutes.