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 Jan 19 2017 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALOG 170120C00060000 C 01/20/17 60.0 15.00 19.00
ALOG 170120C00065000 C 01/20/17 65.0 10.10 14.00
ALOG 170120C00070000 C 01/20/17 70.0 5.10 9.00
ALOG 170120C00072500 C 01/20/17 72.5 2.50 6.90
ALOG 170120C00075000 C 01/20/17 75.0 1.05 5.00
ALOG 170120C00077500 C 01/20/17 77.5 0.00 4.40
ALOG 170120C00080000 C 01/20/17 80.0 0.00 2.25
ALOG 170120C00082500 C 01/20/17 82.5 0.00 0.75
ALOG 170120C00085000 C 01/20/17 85.0 0.00 0.90
ALOG 170120C00090000 C 01/20/17 90.0 0.00 0.90
ALOG 170120C00095000 C 01/20/17 95.0 0.00 0.90
ALOG 170120C00100000 C 01/20/17 100.0 0.00 0.90
ALOG 170120C00105000 C 01/20/17 105.0 0.00 0.90
ALOG 170120C00110000 C 01/20/17 110.0 0.00 0.90
ALOG 170120P00060000 P 01/20/17 60.0 0.00 0.90
ALOG 170120P00065000 P 01/20/17 65.0 0.00 0.05
ALOG 170120P00070000 P 01/20/17 70.0 0.00 0.90
ALOG 170120P00072500 P 01/20/17 72.5 0.00 0.90
ALOG 170120P00075000 P 01/20/17 75.0 0.05 1.10
ALOG 170120P00077500 P 01/20/17 77.5 0.00 2.00
ALOG 170120P00080000 P 01/20/17 80.0 1.00 5.40
ALOG 170120P00082500 P 01/20/17 82.5 3.50 7.30
ALOG 170120P00085000 P 01/20/17 85.0 5.50 9.80
ALOG 170120P00090000 P 01/20/17 90.0 10.50 14.80
ALOG 170120P00095000 P 01/20/17 95.0 15.10 20.00
ALOG 170120P00100000 P 01/20/17 100.0 21.00 24.80
ALOG 170120P00105000 P 01/20/17 105.0 25.10 30.00
ALOG 170120P00110000 P 01/20/17 110.0 31.00 34.80
ALOG 170217C00075000 C 02/17/17 75.0 2.55 6.00
ALOG 170217C00077500 C 02/17/17 77.5 1.35 5.00
ALOG 170217C00080000 C 02/17/17 80.0 0.55 1.80
ALOG 170217C00082500 C 02/17/17 82.5 0.15 2.00
ALOG 170217C00085000 C 02/17/17 85.0 0.00 1.10
ALOG 170217C00087500 C 02/17/17 87.5 0.00 0.90
ALOG 170217C00090000 C 02/17/17 90.0 0.00 0.70
ALOG 170217C00095000 C 02/17/17 95.0 0.00 0.90
ALOG 170217P00075000 P 02/17/17 75.0 0.70 2.30
ALOG 170217P00077500 P 02/17/17 77.5 1.60 5.00
ALOG 170217P00080000 P 02/17/17 80.0 2.80 6.10
ALOG 170217P00082500 P 02/17/17 82.5 3.50 8.00
ALOG 170217P00085000 P 02/17/17 85.0 6.00 10.50
ALOG 170217P00087500 P 02/17/17 87.5 8.10 12.50
ALOG 170217P00090000 P 02/17/17 90.0 10.70 15.50
ALOG 170217P00095000 P 02/17/17 95.0 16.00 20.00
ALOG 170421C00065000 C 04/21/17 65.0 11.90 15.50
ALOG 170421C00070000 C 04/21/17 70.0 7.70 11.50
ALOG 170421C00075000 C 04/21/17 75.0 4.70 8.50
ALOG 170421C00080000 C 04/21/17 80.0 2.25 5.60
ALOG 170421C00082500 C 04/21/17 82.5 1.50 4.30
ALOG 170421C00085000 C 04/21/17 85.0 0.85 3.20
ALOG 170421C00087500 C 04/21/17 87.5 0.35 2.35
ALOG 170421C00090000 C 04/21/17 90.0 0.25 1.65
ALOG 170421C00092500 C 04/21/17 92.5 0.10 1.45
ALOG 170421C00095000 C 04/21/17 95.0 0.00 1.15
ALOG 170421C00100000 C 04/21/17 100.0 0.00 0.85
ALOG 170421C00105000 C 04/21/17 105.0 0.00 0.75
ALOG 170421C00110000 C 04/21/17 110.0 0.00 0.80
ALOG 170421C00115000 C 04/21/17 115.0 0.00 1.00
ALOG 170421P00065000 P 04/21/17 65.0 0.45 1.55
ALOG 170421P00070000 P 04/21/17 70.0 0.80 2.65
ALOG 170421P00075000 P 04/21/17 75.0 2.00 4.30
ALOG 170421P00080000 P 04/21/17 80.0 3.90 6.90
ALOG 170421P00082500 P 04/21/17 82.5 5.30 8.60
ALOG 170421P00085000 P 04/21/17 85.0 7.00 10.80
ALOG 170421P00087500 P 04/21/17 87.5 9.00 12.90
ALOG 170421P00090000 P 04/21/17 90.0 11.00 14.80
ALOG 170421P00092500 P 04/21/17 92.5 13.20 18.00
ALOG 170421P00095000 P 04/21/17 95.0 15.60 20.50
ALOG 170421P00100000 P 04/21/17 100.0 20.70 25.50
ALOG 170421P00105000 P 04/21/17 105.0 25.70 30.50
ALOG 170421P00110000 P 04/21/17 110.0 30.70 35.50
ALOG 170421P00115000 P 04/21/17 115.0 36.00 39.90
ALOG 170721C00050000 C 07/21/17 50.0 25.00 29.50
ALOG 170721C00055000 C 07/21/17 55.0 20.50 25.10
ALOG 170721C00060000 C 07/21/17 60.0 17.20 21.00
ALOG 170721C00065000 C 07/21/17 65.0 12.70 16.50
ALOG 170721C00070000 C 07/21/17 70.0 9.10 13.00
ALOG 170721C00075000 C 07/21/17 75.0 6.10 10.00
ALOG 170721C00080000 C 07/21/17 80.0 4.00 7.50
ALOG 170721C00085000 C 07/21/17 85.0 2.40 5.30
ALOG 170721C00087500 C 07/21/17 87.5 1.60 4.30
ALOG 170721C00090000 C 07/21/17 90.0 1.00 3.50
ALOG 170721C00092500 C 07/21/17 92.5 0.55 2.75
ALOG 170721C00095000 C 07/21/17 95.0 0.25 2.15
ALOG 170721C00097500 C 07/21/17 97.5 0.20 1.70
ALOG 170721C00100000 C 07/21/17 100.0 0.10 1.70
ALOG 170721C00105000 C 07/21/17 105.0 0.00 1.35
ALOG 170721P00050000 P 07/21/17 50.0 0.05 1.50
ALOG 170721P00055000 P 07/21/17 55.0 0.10 1.80
ALOG 170721P00060000 P 07/21/17 60.0 0.65 2.00
ALOG 170721P00065000 P 07/21/17 65.0 0.95 2.75
ALOG 170721P00070000 P 07/21/17 70.0 1.95 3.90
ALOG 170721P00075000 P 07/21/17 75.0 3.40 5.80
ALOG 170721P00080000 P 07/21/17 80.0 6.00 8.40
ALOG 170721P00085000 P 07/21/17 85.0 8.00 11.70
ALOG 170721P00087500 P 07/21/17 87.5 10.00 13.90
ALOG 170721P00090000 P 07/21/17 90.0 12.00 15.90
ALOG 170721P00092500 P 07/21/17 92.5 14.00 17.90
ALOG 170721P00095000 P 07/21/17 95.0 16.50 20.40
ALOG 170721P00097500 P 07/21/17 97.5 18.60 23.50
ALOG 170721P00100000 P 07/21/17 100.0 20.60 25.50
ALOG 170721P00105000 P 07/21/17 105.0 26.00 30.00

OPRA data is delayed 15 minutes.