Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Analogic Corporation (ALOG)
As of Feb 16 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALOG 180316C00045000 C Mar 16, 2018 45.0 39.70 40.10
ALOG 180316C00050000 C Mar 16, 2018 50.0 34.70 35.10
ALOG 180316C00055000 C Mar 16, 2018 55.0 29.80 30.20
ALOG 180316C00060000 C Mar 16, 2018 60.0 24.80 25.20
ALOG 180316C00065000 C Mar 16, 2018 65.0 19.90 20.30
ALOG 180316C00070000 C Mar 16, 2018 70.0 15.10 15.50
ALOG 180316C00075000 C Mar 16, 2018 75.0 10.60 10.90
ALOG 180316C00077500 C Mar 16, 2018 77.5 8.40 8.80
ALOG 180316C00080000 C Mar 16, 2018 80.0 6.50 6.90
ALOG 180316C00082500 C Mar 16, 2018 82.5 4.80 5.10
ALOG 180316C00085000 C Mar 16, 2018 85.0 3.30 3.60
ALOG 180316C00087500 C Mar 16, 2018 87.5 2.20 2.40
ALOG 180316C00090000 C Mar 16, 2018 90.0 1.35 1.50
ALOG 180316C00092500 C Mar 16, 2018 92.5 0.75 0.90
ALOG 180316C00095000 C Mar 16, 2018 95.0 0.40 0.50
ALOG 180316C00100000 C Mar 16, 2018 100.0 0.05 0.25
ALOG 180316C00105000 C Mar 16, 2018 105.0 0.00 0.25
ALOG 180316C00110000 C Mar 16, 2018 110.0 0.00 0.25
ALOG 180316C00115000 C Mar 16, 2018 115.0 0.00 0.25
ALOG 180316C00120000 C Mar 16, 2018 120.0 0.00 0.15
ALOG 180316C00125000 C Mar 16, 2018 125.0 0.00 0.25
ALOG 180316P00045000 P Mar 16, 2018 45.0 0.00 0.25
ALOG 180316P00050000 P Mar 16, 2018 50.0 0.00 0.25
ALOG 180316P00055000 P Mar 16, 2018 55.0 0.00 0.25
ALOG 180316P00060000 P Mar 16, 2018 60.0 0.05 0.25
ALOG 180316P00065000 P Mar 16, 2018 65.0 0.15 0.25
ALOG 180316P00070000 P Mar 16, 2018 70.0 0.30 0.45
ALOG 180316P00075000 P Mar 16, 2018 75.0 0.75 0.90
ALOG 180316P00077500 P Mar 16, 2018 77.5 1.15 1.30
ALOG 180316P00080000 P Mar 16, 2018 80.0 1.70 1.85
ALOG 180316P00082500 P Mar 16, 2018 82.5 2.45 2.65
ALOG 180316P00085000 P Mar 16, 2018 85.0 3.40 3.70
ALOG 180316P00087500 P Mar 16, 2018 87.5 4.70 5.10
ALOG 180316P00090000 P Mar 16, 2018 90.0 6.40 6.70
ALOG 180316P00092500 P Mar 16, 2018 92.5 8.20 8.60
ALOG 180316P00095000 P Mar 16, 2018 95.0 10.40 10.80
ALOG 180316P00100000 P Mar 16, 2018 100.0 15.00 15.40
ALOG 180316P00105000 P Mar 16, 2018 105.0 19.90 20.30
ALOG 180316P00110000 P Mar 16, 2018 110.0 22.50 27.50
ALOG 180316P00115000 P Mar 16, 2018 115.0 29.90 30.30
ALOG 180316P00120000 P Mar 16, 2018 120.0 34.90 35.30
ALOG 180316P00125000 P Mar 16, 2018 125.0 39.90 40.30
ALOG 180420C00035000 C Apr 20, 2018 35.0 49.70 50.10
ALOG 180420C00040000 C Apr 20, 2018 40.0 44.70 45.10
ALOG 180420C00045000 C Apr 20, 2018 45.0 39.80 40.20
ALOG 180420C00050000 C Apr 20, 2018 50.0 34.80 35.20
ALOG 180420C00055000 C Apr 20, 2018 55.0 29.90 30.30
ALOG 180420C00060000 C Apr 20, 2018 60.0 25.00 25.40
ALOG 180420C00062500 C Apr 20, 2018 62.5 22.60 23.00
ALOG 180420C00065000 C Apr 20, 2018 65.0 20.20 20.60
ALOG 180420C00067500 C Apr 20, 2018 67.5 17.80 18.30
ALOG 180420C00070000 C Apr 20, 2018 70.0 15.50 16.00
ALOG 180420C00072500 C Apr 20, 2018 72.5 13.30 13.70
ALOG 180420C00075000 C Apr 20, 2018 75.0 11.20 11.60
ALOG 180420C00077500 C Apr 20, 2018 77.5 9.20 9.60
ALOG 180420C00080000 C Apr 20, 2018 80.0 7.40 7.70
ALOG 180420C00085000 C Apr 20, 2018 85.0 4.30 4.60
ALOG 180420C00090000 C Apr 20, 2018 90.0 2.20 2.40
ALOG 180420C00095000 C Apr 20, 2018 95.0 0.95 1.10
ALOG 180420C00100000 C Apr 20, 2018 100.0 0.35 0.45
ALOG 180420C00105000 C Apr 20, 2018 105.0 0.10 0.25
ALOG 180420P00035000 P Apr 20, 2018 35.0 0.00 0.25
ALOG 180420P00040000 P Apr 20, 2018 40.0 0.00 0.25
ALOG 180420P00045000 P Apr 20, 2018 45.0 0.00 0.25
ALOG 180420P00050000 P Apr 20, 2018 50.0 0.00 0.25
ALOG 180420P00055000 P Apr 20, 2018 55.0 0.05 0.25
ALOG 180420P00060000 P Apr 20, 2018 60.0 0.15 0.25
ALOG 180420P00062500 P Apr 20, 2018 62.5 0.20 0.35
ALOG 180420P00065000 P Apr 20, 2018 65.0 0.30 0.45
ALOG 180420P00067500 P Apr 20, 2018 67.5 0.45 0.55
ALOG 180420P00070000 P Apr 20, 2018 70.0 0.65 0.80
ALOG 180420P00072500 P Apr 20, 2018 72.5 0.90 1.05
ALOG 180420P00075000 P Apr 20, 2018 75.0 1.30 1.45
ALOG 180420P00077500 P Apr 20, 2018 77.5 1.75 1.95
ALOG 180420P00080000 P Apr 20, 2018 80.0 2.40 2.60
ALOG 180420P00085000 P Apr 20, 2018 85.0 4.30 4.50
ALOG 180420P00090000 P Apr 20, 2018 90.0 7.10 7.40
ALOG 180420P00095000 P Apr 20, 2018 95.0 10.80 11.20
ALOG 180420P00100000 P Apr 20, 2018 100.0 15.20 15.60
ALOG 180420P00105000 P Apr 20, 2018 105.0 20.00 20.40
ALOG 180720C00045000 C Jul 20, 2018 45.0 40.10 40.50
ALOG 180720C00050000 C Jul 20, 2018 50.0 35.20 35.70
ALOG 180720C00055000 C Jul 20, 2018 55.0 30.40 30.90
ALOG 180720C00060000 C Jul 20, 2018 60.0 25.80 26.20
ALOG 180720C00065000 C Jul 20, 2018 65.0 21.30 21.70
ALOG 180720C00070000 C Jul 20, 2018 70.0 17.10 17.50
ALOG 180720C00072500 C Jul 20, 2018 72.5 15.10 15.50
ALOG 180720C00075000 C Jul 20, 2018 75.0 13.20 13.60
ALOG 180720C00077500 C Jul 20, 2018 77.5 11.40 11.80
ALOG 180720C00080000 C Jul 20, 2018 80.0 9.80 10.10
ALOG 180720C00082500 C Jul 20, 2018 82.5 8.20 8.60
ALOG 180720C00085000 C Jul 20, 2018 85.0 6.90 7.20
ALOG 180720C00087500 C Jul 20, 2018 87.5 5.60 6.00
ALOG 180720C00090000 C Jul 20, 2018 90.0 4.60 4.90
ALOG 180720C00095000 C Jul 20, 2018 95.0 2.90 3.10
ALOG 180720C00100000 C Jul 20, 2018 100.0 1.70 1.90
ALOG 180720C00105000 C Jul 20, 2018 105.0 0.95 1.10
ALOG 180720C00110000 C Jul 20, 2018 110.0 0.50 0.65
ALOG 180720C00115000 C Jul 20, 2018 115.0 0.25 0.35
ALOG 180720C00120000 C Jul 20, 2018 120.0 0.10 0.25
ALOG 180720P00045000 P Jul 20, 2018 45.0 0.10 0.25
ALOG 180720P00050000 P Jul 20, 2018 50.0 0.20 0.30
ALOG 180720P00055000 P Jul 20, 2018 55.0 0.35 0.50
ALOG 180720P00060000 P Jul 20, 2018 60.0 0.65 0.80
ALOG 180720P00065000 P Jul 20, 2018 65.0 1.10 1.25
ALOG 180720P00070000 P Jul 20, 2018 70.0 1.80 1.95
ALOG 180720P00072500 P Jul 20, 2018 72.5 2.30 2.45
ALOG 180720P00075000 P Jul 20, 2018 75.0 2.85 3.10
ALOG 180720P00077500 P Jul 20, 2018 77.5 3.50 3.80
ALOG 180720P00080000 P Jul 20, 2018 80.0 4.40 4.60
ALOG 180720P00082500 P Jul 20, 2018 82.5 5.30 5.60
ALOG 180720P00085000 P Jul 20, 2018 85.0 6.40 6.70
ALOG 180720P00087500 P Jul 20, 2018 87.5 7.70 8.00
ALOG 180720P00090000 P Jul 20, 2018 90.0 9.10 9.40
ALOG 180720P00095000 P Jul 20, 2018 95.0 12.40 12.70
ALOG 180720P00100000 P Jul 20, 2018 100.0 16.20 16.60
ALOG 180720P00105000 P Jul 20, 2018 105.0 20.50 20.90
ALOG 180720P00110000 P Jul 20, 2018 110.0 25.10 25.60
ALOG 180720P00115000 P Jul 20, 2018 115.0 30.00 30.40
ALOG 180720P00120000 P Jul 20, 2018 120.0 34.90 35.30
OPRA data is delayed 15 minutes.