Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Analogic Corporation (ALOG)
As of Apr 26 2018 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALOG 180518C00050000 C May 18, 2018 50.0 31.00 36.00
ALOG 180518C00055000 C May 18, 2018 55.0 26.00 31.00
ALOG 180518C00060000 C May 18, 2018 60.0 21.00 26.00
ALOG 180518C00065000 C May 18, 2018 65.0 16.00 21.00
ALOG 180518C00070000 C May 18, 2018 70.0 11.00 16.00
ALOG 180518C00075000 C May 18, 2018 75.0 6.00 11.00
ALOG 180518C00080000 C May 18, 2018 80.0 0.50 4.00
ALOG 180518C00085000 C May 18, 2018 85.0 0.00 0.25
ALOG 180518C00087500 C May 18, 2018 87.5 0.00 0.15
ALOG 180518C00090000 C May 18, 2018 90.0 0.00 0.10
ALOG 180518C00092500 C May 18, 2018 92.5 0.00 5.00
ALOG 180518C00095000 C May 18, 2018 95.0 0.00 0.05
ALOG 180518C00097500 C May 18, 2018 97.5 0.00 5.00
ALOG 180518C00100000 C May 18, 2018 100.0 0.00 0.05
ALOG 180518C00105000 C May 18, 2018 105.0 0.00 0.05
ALOG 180518C00110000 C May 18, 2018 110.0 0.00 0.05
ALOG 180518C00115000 C May 18, 2018 115.0 0.00 0.05
ALOG 180518C00120000 C May 18, 2018 120.0 0.00 0.05
ALOG 180518C00125000 C May 18, 2018 125.0 0.00 5.00
ALOG 180518C00130000 C May 18, 2018 130.0 0.00 1.00
ALOG 180518C00135000 C May 18, 2018 135.0 0.00 5.00
ALOG 180518C00140000 C May 18, 2018 140.0 0.00 5.00
ALOG 180518P00050000 P May 18, 2018 50.0 0.00 5.00
ALOG 180518P00055000 P May 18, 2018 55.0 0.00 5.00
ALOG 180518P00060000 P May 18, 2018 60.0 0.00 5.00
ALOG 180518P00065000 P May 18, 2018 65.0 0.00 5.00
ALOG 180518P00070000 P May 18, 2018 70.0 0.00 5.00
ALOG 180518P00075000 P May 18, 2018 75.0 0.00 5.00
ALOG 180518P00080000 P May 18, 2018 80.0 0.00 5.00
ALOG 180518P00085000 P May 18, 2018 85.0 0.00 5.00
ALOG 180518P00087500 P May 18, 2018 87.5 1.50 6.50
ALOG 180518P00090000 P May 18, 2018 90.0 4.50 9.50
ALOG 180518P00092500 P May 18, 2018 92.5 7.00 12.00
ALOG 180518P00095000 P May 18, 2018 95.0 9.00 14.00
ALOG 180518P00097500 P May 18, 2018 97.5 11.50 16.50
ALOG 180518P00100000 P May 18, 2018 100.0 14.00 19.00
ALOG 180518P00105000 P May 18, 2018 105.0 19.00 24.00
ALOG 180518P00110000 P May 18, 2018 110.0 24.00 29.00
ALOG 180518P00115000 P May 18, 2018 115.0 29.00 34.00
ALOG 180518P00120000 P May 18, 2018 120.0 34.00 39.00
ALOG 180518P00125000 P May 18, 2018 125.0 39.00 44.00
ALOG 180518P00130000 P May 18, 2018 130.0 44.00 49.00
ALOG 180518P00135000 P May 18, 2018 135.0 49.00 54.00
ALOG 180518P00140000 P May 18, 2018 140.0 54.00 59.00
ALOG 180615C00045000 C Jun 15, 2018 45.0 36.00 41.00
ALOG 180615C00050000 C Jun 15, 2018 50.0 31.00 36.00
ALOG 180615C00055000 C Jun 15, 2018 55.0 26.00 31.00
ALOG 180615C00060000 C Jun 15, 2018 60.0 21.00 26.00
ALOG 180615C00065000 C Jun 15, 2018 65.0 16.00 21.00
ALOG 180615C00070000 C Jun 15, 2018 70.0 11.00 16.00
ALOG 180615C00075000 C Jun 15, 2018 75.0 6.00 11.00
ALOG 180615C00077500 C Jun 15, 2018 77.5 4.00 9.00
ALOG 180615C00080000 C Jun 15, 2018 80.0 1.50 6.40
ALOG 180615C00082500 C Jun 15, 2018 82.5 0.00 5.00
ALOG 180615C00085000 C Jun 15, 2018 85.0 0.00 0.35
ALOG 180615C00087500 C Jun 15, 2018 87.5 0.00 0.25
ALOG 180615C00090000 C Jun 15, 2018 90.0 0.00 0.15
ALOG 180615C00095000 C Jun 15, 2018 95.0 0.00 0.10
ALOG 180615C00100000 C Jun 15, 2018 100.0 0.00 0.05
ALOG 180615C00105000 C Jun 15, 2018 105.0 0.00 0.05
ALOG 180615C00110000 C Jun 15, 2018 110.0 0.00 0.05
ALOG 180615C00115000 C Jun 15, 2018 115.0 0.00 0.05
ALOG 180615C00120000 C Jun 15, 2018 120.0 0.00 0.05
ALOG 180615C00125000 C Jun 15, 2018 125.0 0.00 5.00
ALOG 180615P00045000 P Jun 15, 2018 45.0 0.00 5.00
ALOG 180615P00050000 P Jun 15, 2018 50.0 0.00 5.00
ALOG 180615P00055000 P Jun 15, 2018 55.0 0.00 5.00
ALOG 180615P00060000 P Jun 15, 2018 60.0 0.00 5.00
ALOG 180615P00065000 P Jun 15, 2018 65.0 0.00 5.00
ALOG 180615P00070000 P Jun 15, 2018 70.0 0.00 5.00
ALOG 180615P00075000 P Jun 15, 2018 75.0 0.00 5.00
ALOG 180615P00077500 P Jun 15, 2018 77.5 0.00 5.00
ALOG 180615P00080000 P Jun 15, 2018 80.0 0.00 5.00
ALOG 180615P00082500 P Jun 15, 2018 82.5 0.00 5.00
ALOG 180615P00085000 P Jun 15, 2018 85.0 0.00 5.00
ALOG 180615P00087500 P Jun 15, 2018 87.5 1.50 6.50
ALOG 180615P00090000 P Jun 15, 2018 90.0 4.50 9.50
ALOG 180615P00095000 P Jun 15, 2018 95.0 9.00 14.00
ALOG 180615P00100000 P Jun 15, 2018 100.0 14.00 19.00
ALOG 180615P00105000 P Jun 15, 2018 105.0 19.00 24.00
ALOG 180615P00110000 P Jun 15, 2018 110.0 24.00 29.00
ALOG 180615P00115000 P Jun 15, 2018 115.0 29.00 34.00
ALOG 180615P00120000 P Jun 15, 2018 120.0 34.00 39.00
ALOG 180615P00125000 P Jun 15, 2018 125.0 39.00 44.00
ALOG 180720C00045000 C Jul 20, 2018 45.0 36.00 41.00
ALOG 180720C00050000 C Jul 20, 2018 50.0 31.00 36.00
ALOG 180720C00055000 C Jul 20, 2018 55.0 26.50 31.50
ALOG 180720C00060000 C Jul 20, 2018 60.0 21.50 26.50
ALOG 180720C00065000 C Jul 20, 2018 65.0 16.50 21.50
ALOG 180720C00070000 C Jul 20, 2018 70.0 11.00 15.00
ALOG 180720C00072500 C Jul 20, 2018 72.5 9.00 14.00
ALOG 180720C00075000 C Jul 20, 2018 75.0 6.50 11.50
ALOG 180720C00077500 C Jul 20, 2018 77.5 4.00 9.00
ALOG 180720C00080000 C Jul 20, 2018 80.0 1.50 6.40
ALOG 180720C00082500 C Jul 20, 2018 82.5 0.00 5.00
ALOG 180720C00085000 C Jul 20, 2018 85.0 0.00 0.45
ALOG 180720C00087500 C Jul 20, 2018 87.5 0.00 0.30
ALOG 180720C00090000 C Jul 20, 2018 90.0 0.00 0.20
ALOG 180720C00095000 C Jul 20, 2018 95.0 0.00 0.15
ALOG 180720C00100000 C Jul 20, 2018 100.0 0.00 0.10
ALOG 180720C00105000 C Jul 20, 2018 105.0 0.00 0.05
ALOG 180720C00110000 C Jul 20, 2018 110.0 0.00 0.05
ALOG 180720C00115000 C Jul 20, 2018 115.0 0.00 0.05
ALOG 180720C00120000 C Jul 20, 2018 120.0 0.00 0.05
ALOG 180720P00045000 P Jul 20, 2018 45.0 0.00 5.00
ALOG 180720P00050000 P Jul 20, 2018 50.0 0.00 5.00
ALOG 180720P00055000 P Jul 20, 2018 55.0 0.00 5.00
ALOG 180720P00060000 P Jul 20, 2018 60.0 0.00 5.00
ALOG 180720P00065000 P Jul 20, 2018 65.0 0.00 5.00
ALOG 180720P00070000 P Jul 20, 2018 70.0 0.00 5.00
ALOG 180720P00072500 P Jul 20, 2018 72.5 0.00 1.00
ALOG 180720P00075000 P Jul 20, 2018 75.0 0.00 5.00
ALOG 180720P00077500 P Jul 20, 2018 77.5 0.05 5.00
ALOG 180720P00080000 P Jul 20, 2018 80.0 0.20 5.00
ALOG 180720P00082500 P Jul 20, 2018 82.5 0.00 5.00
ALOG 180720P00085000 P Jul 20, 2018 85.0 0.00 5.00
ALOG 180720P00087500 P Jul 20, 2018 87.5 1.50 6.50
ALOG 180720P00090000 P Jul 20, 2018 90.0 4.00 9.00
ALOG 180720P00095000 P Jul 20, 2018 95.0 9.00 14.00
ALOG 180720P00100000 P Jul 20, 2018 100.0 14.00 19.00
ALOG 180720P00105000 P Jul 20, 2018 105.0 19.00 24.00
ALOG 180720P00110000 P Jul 20, 2018 110.0 24.00 29.00
ALOG 180720P00115000 P Jul 20, 2018 115.0 29.00 34.00
ALOG 180720P00120000 P Jul 20, 2018 120.0 34.00 39.00
ALOG 181019C00045000 C Oct 19, 2018 45.0 36.50 41.50
ALOG 181019C00050000 C Oct 19, 2018 50.0 31.50 36.50
ALOG 181019C00055000 C Oct 19, 2018 55.0 26.50 31.50
ALOG 181019C00060000 C Oct 19, 2018 60.0 21.50 26.50
ALOG 181019C00065000 C Oct 19, 2018 65.0 16.50 21.50
ALOG 181019C00070000 C Oct 19, 2018 70.0 12.00 17.00
ALOG 181019C00075000 C Oct 19, 2018 75.0 8.20 12.00
ALOG 181019C00077500 C Oct 19, 2018 77.5 5.90 10.00
ALOG 181019C00080000 C Oct 19, 2018 80.0 3.70 7.40
ALOG 181019C00082500 C Oct 19, 2018 82.5 1.35 5.00
ALOG 181019C00085000 C Oct 19, 2018 85.0 0.40 0.90
ALOG 181019C00087500 C Oct 19, 2018 87.5 0.10 5.00
ALOG 181019C00090000 C Oct 19, 2018 90.0 0.00 0.30
ALOG 181019C00095000 C Oct 19, 2018 95.0 0.00 0.25
ALOG 181019C00100000 C Oct 19, 2018 100.0 0.00 0.20
ALOG 181019C00105000 C Oct 19, 2018 105.0 0.00 0.15
ALOG 181019C00110000 C Oct 19, 2018 110.0 0.00 0.10
ALOG 181019C00115000 C Oct 19, 2018 115.0 0.00 0.10
ALOG 181019C00120000 C Oct 19, 2018 120.0 0.00 0.05
ALOG 181019P00045000 P Oct 19, 2018 45.0 0.00 5.00
ALOG 181019P00050000 P Oct 19, 2018 50.0 0.00 5.00
ALOG 181019P00055000 P Oct 19, 2018 55.0 0.00 5.00
ALOG 181019P00060000 P Oct 19, 2018 60.0 0.00 5.00
ALOG 181019P00065000 P Oct 19, 2018 65.0 0.00 5.00
ALOG 181019P00070000 P Oct 19, 2018 70.0 0.00 1.00
ALOG 181019P00075000 P Oct 19, 2018 75.0 0.00 5.00
ALOG 181019P00077500 P Oct 19, 2018 77.5 0.00 5.00
ALOG 181019P00080000 P Oct 19, 2018 80.0 0.25 5.00
ALOG 181019P00082500 P Oct 19, 2018 82.5 0.00 5.00
ALOG 181019P00085000 P Oct 19, 2018 85.0 0.00 1.90
ALOG 181019P00087500 P Oct 19, 2018 87.5 1.50 6.50
ALOG 181019P00090000 P Oct 19, 2018 90.0 4.00 9.00
ALOG 181019P00095000 P Oct 19, 2018 95.0 9.00 14.00
ALOG 181019P00100000 P Oct 19, 2018 100.0 14.00 19.00
ALOG 181019P00105000 P Oct 19, 2018 105.0 19.00 24.00
ALOG 181019P00110000 P Oct 19, 2018 110.0 24.00 29.00
ALOG 181019P00115000 P Oct 19, 2018 115.0 29.00 34.00
ALOG 181019P00120000 P Oct 19, 2018 120.0 34.00 39.00
OPRA data is delayed 15 minutes.