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 Apr 28 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALOG 170519C00045000 C 05/19/17 45.0 25.60 29.40
ALOG 170519C00050000 C 05/19/17 50.0 19.60 24.50
ALOG 170519C00055000 C 05/19/17 55.0 14.60 19.50
ALOG 170519C00060000 C 05/19/17 60.0 10.10 14.50
ALOG 170519C00065000 C 05/19/17 65.0 5.50 9.90
ALOG 170519C00067500 C 05/19/17 67.5 3.20 7.40
ALOG 170519C00070000 C 05/19/17 70.0 2.25 4.00
ALOG 170519C00072500 C 05/19/17 72.5 0.85 2.40
ALOG 170519C00075000 C 05/19/17 75.0 0.20 2.20
ALOG 170519C00077500 C 05/19/17 77.5 0.00 0.85
ALOG 170519C00080000 C 05/19/17 80.0 0.00 1.25
ALOG 170519C00085000 C 05/19/17 85.0 0.00 0.75
ALOG 170519C00090000 C 05/19/17 90.0 0.00 0.75
ALOG 170519C00095000 C 05/19/17 95.0 0.00 0.70
ALOG 170519P00045000 P 05/19/17 45.0 0.00 0.65
ALOG 170519P00050000 P 05/19/17 50.0 0.00 0.65
ALOG 170519P00055000 P 05/19/17 55.0 0.00 0.80
ALOG 170519P00060000 P 05/19/17 60.0 0.00 0.75
ALOG 170519P00065000 P 05/19/17 65.0 0.00 0.85
ALOG 170519P00067500 P 05/19/17 67.5 0.10 0.70
ALOG 170519P00070000 P 05/19/17 70.0 0.45 1.50
ALOG 170519P00072500 P 05/19/17 72.5 1.45 2.75
ALOG 170519P00075000 P 05/19/17 75.0 1.85 4.60
ALOG 170519P00077500 P 05/19/17 77.5 3.00 7.90
ALOG 170519P00080000 P 05/19/17 80.0 5.50 9.60
ALOG 170519P00085000 P 05/19/17 85.0 10.60 15.30
ALOG 170519P00090000 P 05/19/17 90.0 15.50 20.40
ALOG 170519P00095000 P 05/19/17 95.0 20.50 24.70
ALOG 170616C00060000 C 06/16/17 60.0 10.80 14.80
ALOG 170616C00062500 C 06/16/17 62.5 8.60 12.90
ALOG 170616C00065000 C 06/16/17 65.0 6.20 10.40
ALOG 170616C00067500 C 06/16/17 67.5 4.10 9.00
ALOG 170616C00070000 C 06/16/17 70.0 2.80 5.30
ALOG 170616C00072500 C 06/16/17 72.5 1.30 3.90
ALOG 170616C00075000 C 06/16/17 75.0 1.35 3.00
ALOG 170616C00077500 C 06/16/17 77.5 0.75 2.20
ALOG 170616C00080000 C 06/16/17 80.0 0.20 1.00
ALOG 170616P00060000 P 06/16/17 60.0 0.10 0.80
ALOG 170616P00062500 P 06/16/17 62.5 0.30 2.20
ALOG 170616P00065000 P 06/16/17 65.0 0.65 1.60
ALOG 170616P00067500 P 06/16/17 67.5 1.10 1.95
ALOG 170616P00070000 P 06/16/17 70.0 1.65 2.90
ALOG 170616P00072500 P 06/16/17 72.5 2.00 3.90
ALOG 170616P00075000 P 06/16/17 75.0 3.50 5.20
ALOG 170616P00077500 P 06/16/17 77.5 4.00 8.70
ALOG 170616P00080000 P 06/16/17 80.0 6.80 9.80
ALOG 170721C00050000 C 07/21/17 50.0 20.20 24.70
ALOG 170721C00055000 C 07/21/17 55.0 15.10 20.00
ALOG 170721C00060000 C 07/21/17 60.0 10.80 15.40
ALOG 170721C00065000 C 07/21/17 65.0 6.50 11.00
ALOG 170721C00070000 C 07/21/17 70.0 2.95 6.30
ALOG 170721C00075000 C 07/21/17 75.0 1.80 3.30
ALOG 170721C00080000 C 07/21/17 80.0 0.60 1.45
ALOG 170721C00085000 C 07/21/17 85.0 0.15 1.05
ALOG 170721C00087500 C 07/21/17 87.5 0.00 0.95
ALOG 170721C00090000 C 07/21/17 90.0 0.00 0.90
ALOG 170721C00092500 C 07/21/17 92.5 0.00 0.90
ALOG 170721C00095000 C 07/21/17 95.0 0.00 1.70
ALOG 170721C00097500 C 07/21/17 97.5 0.00 1.35
ALOG 170721C00100000 C 07/21/17 100.0 0.00 1.35
ALOG 170721C00105000 C 07/21/17 105.0 0.00 3.60
ALOG 170721P00050000 P 07/21/17 50.0 0.00 0.75
ALOG 170721P00055000 P 07/21/17 55.0 0.00 0.85
ALOG 170721P00060000 P 07/21/17 60.0 0.45 1.15
ALOG 170721P00065000 P 07/21/17 65.0 1.00 2.30
ALOG 170721P00070000 P 07/21/17 70.0 2.20 3.20
ALOG 170721P00075000 P 07/21/17 75.0 3.30 6.30
ALOG 170721P00080000 P 07/21/17 80.0 6.60 10.60
ALOG 170721P00085000 P 07/21/17 85.0 10.80 14.70
ALOG 170721P00087500 P 07/21/17 87.5 13.00 17.90
ALOG 170721P00090000 P 07/21/17 90.0 15.60 20.50
ALOG 170721P00092500 P 07/21/17 92.5 18.00 22.90
ALOG 170721P00095000 P 07/21/17 95.0 20.50 25.40
ALOG 170721P00097500 P 07/21/17 97.5 23.00 27.90
ALOG 170721P00100000 P 07/21/17 100.0 25.50 30.40
ALOG 170721P00105000 P 07/21/17 105.0 30.70 34.60
ALOG 171020C00045000 C 10/20/17 45.0 26.00 29.90
ALOG 171020C00050000 C 10/20/17 50.0 20.60 25.50
ALOG 171020C00055000 C 10/20/17 55.0 16.20 20.40
ALOG 171020C00060000 C 10/20/17 60.0 12.20 16.40
ALOG 171020C00065000 C 10/20/17 65.0 8.10 12.40
ALOG 171020C00067500 C 10/20/17 67.5 6.60 9.90
ALOG 171020C00070000 C 10/20/17 70.0 5.70 8.10
ALOG 171020C00072500 C 10/20/17 72.5 3.50 6.60
ALOG 171020C00075000 C 10/20/17 75.0 3.40 5.40
ALOG 171020C00077500 C 10/20/17 77.5 2.55 4.10
ALOG 171020C00080000 C 10/20/17 80.0 1.80 3.30
ALOG 171020C00082500 C 10/20/17 82.5 1.25 2.60
ALOG 171020C00085000 C 10/20/17 85.0 0.85 1.90
ALOG 171020C00090000 C 10/20/17 90.0 0.30 1.35
ALOG 171020C00095000 C 10/20/17 95.0 0.15 1.20
ALOG 171020P00045000 P 10/20/17 45.0 0.05 1.25
ALOG 171020P00050000 P 10/20/17 50.0 0.30 1.65
ALOG 171020P00055000 P 10/20/17 55.0 0.75 1.90
ALOG 171020P00060000 P 10/20/17 60.0 1.15 2.70
ALOG 171020P00065000 P 10/20/17 65.0 2.20 3.60
ALOG 171020P00067500 P 10/20/17 67.5 2.75 3.80
ALOG 171020P00070000 P 10/20/17 70.0 3.50 4.80
ALOG 171020P00072500 P 10/20/17 72.5 3.50 6.60
ALOG 171020P00075000 P 10/20/17 75.0 5.30 7.60
ALOG 171020P00077500 P 10/20/17 77.5 6.80 9.60
ALOG 171020P00080000 P 10/20/17 80.0 8.40 11.30
ALOG 171020P00082500 P 10/20/17 82.5 9.50 14.20
ALOG 171020P00085000 P 10/20/17 85.0 11.60 15.90
ALOG 171020P00090000 P 10/20/17 90.0 16.00 20.90
ALOG 171020P00095000 P 10/20/17 95.0 20.80 25.20

OPRA data is delayed 15 minutes.