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 (2016-08-19)Premium Content

Analogic Corporation (ALOG)
As of Sep 27 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALOG 161021C00040000 C 10/21/16 40.0 48.60 53.40
ALOG 161021C00045000 C 10/21/16 45.0 43.60 48.50
ALOG 161021C00050000 C 10/21/16 50.0 38.60 43.50
ALOG 161021C00055000 C 10/21/16 55.0 33.60 38.50
ALOG 161021C00060000 C 10/21/16 60.0 28.60 33.50
ALOG 161021C00065000 C 10/21/16 65.0 23.60 28.50
ALOG 161021C00067500 C 10/21/16 67.5 21.10 26.00
ALOG 161021C00070000 C 10/21/16 70.0 18.60 23.50
ALOG 161021C00072500 C 10/21/16 72.5 16.10 21.00
ALOG 161021C00075000 C 10/21/16 75.0 13.60 18.50
ALOG 161021C00077500 C 10/21/16 77.5 11.10 16.00
ALOG 161021C00080000 C 10/21/16 80.0 9.10 13.40
ALOG 161021C00085000 C 10/21/16 85.0 4.20 8.00
ALOG 161021C00090000 C 10/21/16 90.0 0.40 3.40
ALOG 161021C00095000 C 10/21/16 95.0 0.45 1.05
ALOG 161021C00100000 C 10/21/16 100.0 0.00 3.20
ALOG 161021C00105000 C 10/21/16 105.0 0.00 1.05
ALOG 161021C00110000 C 10/21/16 110.0 0.00 1.30
ALOG 161021P00040000 P 10/21/16 40.0 0.00 1.30
ALOG 161021P00045000 P 10/21/16 45.0 0.00 5.00
ALOG 161021P00050000 P 10/21/16 50.0 0.00 1.30
ALOG 161021P00055000 P 10/21/16 55.0 0.00 5.00
ALOG 161021P00060000 P 10/21/16 60.0 0.00 5.00
ALOG 161021P00065000 P 10/21/16 65.0 0.00 5.00
ALOG 161021P00067500 P 10/21/16 67.5 0.00 5.00
ALOG 161021P00070000 P 10/21/16 70.0 0.00 5.00
ALOG 161021P00072500 P 10/21/16 72.5 0.00 5.00
ALOG 161021P00075000 P 10/21/16 75.0 0.00 1.05
ALOG 161021P00077500 P 10/21/16 77.5 0.00 5.00
ALOG 161021P00080000 P 10/21/16 80.0 0.00 1.15
ALOG 161021P00085000 P 10/21/16 85.0 0.05 2.00
ALOG 161021P00090000 P 10/21/16 90.0 1.05 2.05
ALOG 161021P00095000 P 10/21/16 95.0 2.20 7.00
ALOG 161021P00100000 P 10/21/16 100.0 6.60 11.50
ALOG 161021P00105000 P 10/21/16 105.0 11.70 16.50
ALOG 161021P00110000 P 10/21/16 110.0 17.00 21.50
ALOG 161118C00080000 C 11/18/16 80.0 9.30 13.60
ALOG 161118C00082500 C 11/18/16 82.5 7.00 11.50
ALOG 161118C00085000 C 11/18/16 85.0 5.00 9.50
ALOG 161118C00087500 C 11/18/16 87.5 2.55 6.60
ALOG 161118C00090000 C 11/18/16 90.0 0.50 4.60
ALOG 161118C00092500 C 11/18/16 92.5 1.90 3.30
ALOG 161118C00095000 C 11/18/16 95.0 0.95 2.05
ALOG 161118C00100000 C 11/18/16 100.0 0.05 1.15
ALOG 161118P00080000 P 11/18/16 80.0 0.15 1.90
ALOG 161118P00082500 P 11/18/16 82.5 0.25 2.55
ALOG 161118P00085000 P 11/18/16 85.0 0.70 1.85
ALOG 161118P00087500 P 11/18/16 87.5 1.35 2.25
ALOG 161118P00090000 P 11/18/16 90.0 1.95 3.20
ALOG 161118P00092500 P 11/18/16 92.5 3.00 4.40
ALOG 161118P00095000 P 11/18/16 95.0 4.20 6.20
ALOG 161118P00100000 P 11/18/16 100.0 7.50 11.50
ALOG 170120C00060000 C 01/20/17 60.0 29.00 33.50
ALOG 170120C00065000 C 01/20/17 65.0 24.00 28.80
ALOG 170120C00070000 C 01/20/17 70.0 19.50 24.40
ALOG 170120C00072500 C 01/20/17 72.5 17.00 21.90
ALOG 170120C00075000 C 01/20/17 75.0 14.50 19.50
ALOG 170120C00077500 C 01/20/17 77.5 12.60 16.90
ALOG 170120C00080000 C 01/20/17 80.0 10.60 14.90
ALOG 170120C00082500 C 01/20/17 82.5 8.20 13.00
ALOG 170120C00085000 C 01/20/17 85.0 6.70 10.80
ALOG 170120C00090000 C 01/20/17 90.0 5.30 6.80
ALOG 170120C00095000 C 01/20/17 95.0 2.90 3.80
ALOG 170120C00100000 C 01/20/17 100.0 1.40 2.35
ALOG 170120C00105000 C 01/20/17 105.0 0.10 2.35
ALOG 170120C00110000 C 01/20/17 110.0 0.00 1.80
ALOG 170120P00060000 P 01/20/17 60.0 0.00 1.20
ALOG 170120P00065000 P 01/20/17 65.0 0.05 4.00
ALOG 170120P00070000 P 01/20/17 70.0 0.10 1.95
ALOG 170120P00072500 P 01/20/17 72.5 0.40 2.15
ALOG 170120P00075000 P 01/20/17 75.0 0.05 4.90
ALOG 170120P00077500 P 01/20/17 77.5 0.05 4.90
ALOG 170120P00080000 P 01/20/17 80.0 1.10 2.70
ALOG 170120P00082500 P 01/20/17 82.5 1.75 3.20
ALOG 170120P00085000 P 01/20/17 85.0 2.35 3.50
ALOG 170120P00090000 P 01/20/17 90.0 4.00 4.90
ALOG 170120P00095000 P 01/20/17 95.0 6.50 7.60
ALOG 170120P00100000 P 01/20/17 100.0 8.20 13.00
ALOG 170120P00105000 P 01/20/17 105.0 12.60 17.00
ALOG 170120P00110000 P 01/20/17 110.0 17.00 21.50
ALOG 170421C00065000 C 04/21/17 65.0 24.60 29.50
ALOG 170421C00070000 C 04/21/17 70.0 20.10 24.80
ALOG 170421C00075000 C 04/21/17 75.0 15.70 19.80
ALOG 170421C00080000 C 04/21/17 80.0 11.50 16.40
ALOG 170421C00082500 C 04/21/17 82.5 9.60 14.20
ALOG 170421C00085000 C 04/21/17 85.0 8.30 12.50
ALOG 170421C00087500 C 04/21/17 87.5 8.20 10.30
ALOG 170421C00090000 C 04/21/17 90.0 6.00 8.40
ALOG 170421C00092500 C 04/21/17 92.5 5.60 7.20
ALOG 170421C00095000 C 04/21/17 95.0 4.50 6.40
ALOG 170421C00100000 C 04/21/17 100.0 2.80 4.30
ALOG 170421C00105000 C 04/21/17 105.0 1.65 3.50
ALOG 170421C00110000 C 04/21/17 110.0 0.15 2.70
ALOG 170421C00115000 C 04/21/17 115.0 0.00 2.00
ALOG 170421P00065000 P 04/21/17 65.0 0.90 1.35
ALOG 170421P00070000 P 04/21/17 70.0 0.60 2.85
ALOG 170421P00075000 P 04/21/17 75.0 1.15 4.10
ALOG 170421P00080000 P 04/21/17 80.0 2.40 3.80
ALOG 170421P00082500 P 04/21/17 82.5 3.10 5.10
ALOG 170421P00085000 P 04/21/17 85.0 3.70 4.90
ALOG 170421P00087500 P 04/21/17 87.5 4.50 7.10
ALOG 170421P00090000 P 04/21/17 90.0 5.70 7.30
ALOG 170421P00092500 P 04/21/17 92.5 6.70 8.30
ALOG 170421P00095000 P 04/21/17 95.0 8.00 10.90
ALOG 170421P00100000 P 04/21/17 100.0 10.20 14.40
ALOG 170421P00105000 P 04/21/17 105.0 13.70 17.90
ALOG 170421P00110000 P 04/21/17 110.0 17.40 22.00
ALOG 170421P00115000 P 04/21/17 115.0 22.00 26.50

OPRA data is delayed 15 minutes.