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 (2016-02-19)Premium Content

Analogic Corporation (ALOG)
As of May 2 2016 4:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALOG 160520C00067500 C 05/20/16 67.5 10.00 14.40
ALOG 160520C00070000 C 05/20/16 70.0 7.50 12.40
ALOG 160520C00072500 C 05/20/16 72.5 5.00 9.90
ALOG 160520C00075000 C 05/20/16 75.0 2.50 7.10
ALOG 160520C00077500 C 05/20/16 77.5 0.50 5.00
ALOG 160520C00080000 C 05/20/16 80.0 0.00 5.00
ALOG 160520C00082500 C 05/20/16 82.5 0.00 5.00
ALOG 160520C00085000 C 05/20/16 85.0 0.00 5.00
ALOG 160520P00067500 P 05/20/16 67.5 0.00 5.00
ALOG 160520P00070000 P 05/20/16 70.0 0.00 5.00
ALOG 160520P00072500 P 05/20/16 72.5 0.00 5.00
ALOG 160520P00075000 P 05/20/16 75.0 0.15 5.00
ALOG 160520P00077500 P 05/20/16 77.5 0.00 5.00
ALOG 160520P00080000 P 05/20/16 80.0 0.00 5.00
ALOG 160520P00082500 P 05/20/16 82.5 0.70 5.50
ALOG 160520P00085000 P 05/20/16 85.0 3.60 8.00
ALOG 160617C00072500 C 06/17/16 72.5 6.00 10.50
ALOG 160617C00075000 C 06/17/16 75.0 4.00 8.50
ALOG 160617C00077500 C 06/17/16 77.5 2.50 7.00
ALOG 160617C00080000 C 06/17/16 80.0 1.00 5.50
ALOG 160617C00082500 C 06/17/16 82.5 0.00 5.00
ALOG 160617C00085000 C 06/17/16 85.0 0.00 3.50
ALOG 160617C00090000 C 06/17/16 90.0 0.00 5.00
ALOG 160617P00072500 P 06/17/16 72.5 0.00 5.00
ALOG 160617P00075000 P 06/17/16 75.0 0.30 4.50
ALOG 160617P00077500 P 06/17/16 77.5 0.50 5.50
ALOG 160617P00080000 P 06/17/16 80.0 1.50 6.00
ALOG 160617P00082500 P 06/17/16 82.5 3.10 7.50
ALOG 160617P00085000 P 06/17/16 85.0 5.00 9.50
ALOG 160617P00090000 P 06/17/16 90.0 9.00 13.50
ALOG 160715C00040000 C 07/15/16 40.0 37.50 42.00
ALOG 160715C00045000 C 07/15/16 45.0 32.50 37.40
ALOG 160715C00050000 C 07/15/16 50.0 27.50 32.40
ALOG 160715C00055000 C 07/15/16 55.0 22.50 27.40
ALOG 160715C00060000 C 07/15/16 60.0 17.50 22.40
ALOG 160715C00065000 C 07/15/16 65.0 13.00 17.90
ALOG 160715C00070000 C 07/15/16 70.0 8.50 12.90
ALOG 160715C00072500 C 07/15/16 72.5 6.50 11.00
ALOG 160715C00075000 C 07/15/16 75.0 4.50 9.00
ALOG 160715C00080000 C 07/15/16 80.0 1.50 6.00
ALOG 160715C00085000 C 07/15/16 85.0 0.00 5.00
ALOG 160715C00087500 C 07/15/16 87.5 0.00 5.00
ALOG 160715C00090000 C 07/15/16 90.0 0.00 5.00
ALOG 160715C00095000 C 07/15/16 95.0 0.00 5.00
ALOG 160715C00100000 C 07/15/16 100.0 0.00 5.00
ALOG 160715C00105000 C 07/15/16 105.0 0.00 5.00
ALOG 160715C00110000 C 07/15/16 110.0 0.00 5.00
ALOG 160715C00115000 C 07/15/16 115.0 0.00 5.00
ALOG 160715C00120000 C 07/15/16 120.0 0.00 5.00
ALOG 160715P00040000 P 07/15/16 40.0 0.00 5.00
ALOG 160715P00045000 P 07/15/16 45.0 0.00 5.00
ALOG 160715P00050000 P 07/15/16 50.0 0.00 5.00
ALOG 160715P00055000 P 07/15/16 55.0 0.00 5.00
ALOG 160715P00060000 P 07/15/16 60.0 0.00 5.00
ALOG 160715P00065000 P 07/15/16 65.0 0.00 5.00
ALOG 160715P00070000 P 07/15/16 70.0 0.00 5.00
ALOG 160715P00072500 P 07/15/16 72.5 0.00 5.00
ALOG 160715P00075000 P 07/15/16 75.0 0.80 4.40
ALOG 160715P00080000 P 07/15/16 80.0 2.00 6.50
ALOG 160715P00085000 P 07/15/16 85.0 5.10 9.50
ALOG 160715P00087500 P 07/15/16 87.5 6.90 11.50
ALOG 160715P00090000 P 07/15/16 90.0 9.10 13.50
ALOG 160715P00095000 P 07/15/16 95.0 13.10 18.00
ALOG 160715P00100000 P 07/15/16 100.0 18.10 23.00
ALOG 160715P00105000 P 07/15/16 105.0 23.10 28.00
ALOG 160715P00110000 P 07/15/16 110.0 28.20 33.00
ALOG 160715P00115000 P 07/15/16 115.0 33.10 38.00
ALOG 160715P00120000 P 07/15/16 120.0 38.10 42.50
ALOG 161021C00040000 C 10/21/16 40.0 37.50 42.00
ALOG 161021C00045000 C 10/21/16 45.0 32.50 37.40
ALOG 161021C00050000 C 10/21/16 50.0 27.50 32.40
ALOG 161021C00055000 C 10/21/16 55.0 23.00 27.90
ALOG 161021C00060000 C 10/21/16 60.0 18.50 23.30
ALOG 161021C00065000 C 10/21/16 65.0 14.00 18.50
ALOG 161021C00067500 C 10/21/16 67.5 12.00 16.60
ALOG 161021C00070000 C 10/21/16 70.0 10.00 14.60
ALOG 161021C00072500 C 10/21/16 72.5 8.00 12.50
ALOG 161021C00075000 C 10/21/16 75.0 6.50 11.00
ALOG 161021C00077500 C 10/21/16 77.5 5.00 9.50
ALOG 161021C00080000 C 10/21/16 80.0 3.50 8.00
ALOG 161021C00085000 C 10/21/16 85.0 1.00 6.00
ALOG 161021C00090000 C 10/21/16 90.0 0.00 5.00
ALOG 161021C00095000 C 10/21/16 95.0 0.00 2.95
ALOG 161021C00100000 C 10/21/16 100.0 0.00 5.00
ALOG 161021C00105000 C 10/21/16 105.0 0.00 5.00
ALOG 161021C00110000 C 10/21/16 110.0 0.00 5.00
ALOG 161021P00040000 P 10/21/16 40.0 0.00 5.00
ALOG 161021P00045000 P 10/21/16 45.0 0.00 5.00
ALOG 161021P00050000 P 10/21/16 50.0 0.00 5.00
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 0.30 4.00
ALOG 161021P00070000 P 10/21/16 70.0 0.50 5.50
ALOG 161021P00072500 P 10/21/16 72.5 1.00 6.00
ALOG 161021P00075000 P 10/21/16 75.0 2.00 7.00
ALOG 161021P00077500 P 10/21/16 77.5 3.00 7.50
ALOG 161021P00080000 P 10/21/16 80.0 4.10 9.00
ALOG 161021P00085000 P 10/21/16 85.0 7.10 11.50
ALOG 161021P00090000 P 10/21/16 90.0 10.50 15.00
ALOG 161021P00095000 P 10/21/16 95.0 14.50 19.00
ALOG 161021P00100000 P 10/21/16 100.0 18.60 23.50
ALOG 161021P00105000 P 10/21/16 105.0 23.10 28.00
ALOG 161021P00110000 P 10/21/16 110.0 28.50 32.50

OPRA data is delayed 15 minutes.