Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Analogic Corporation (ALOG)
As of Dec 12 2017 12:25PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALOG 171215C00045000 C Dec 15, 2017 45.0 36.50 41.50
ALOG 171215C00050000 C Dec 15, 2017 50.0 31.50 36.50
ALOG 171215C00055000 C Dec 15, 2017 55.0 26.50 31.50
ALOG 171215C00060000 C Dec 15, 2017 60.0 21.50 26.50
ALOG 171215C00065000 C Dec 15, 2017 65.0 16.50 21.50
ALOG 171215C00070000 C Dec 15, 2017 70.0 11.50 16.50
ALOG 171215C00072500 C Dec 15, 2017 72.5 9.00 14.00
ALOG 171215C00075000 C Dec 15, 2017 75.0 6.50 11.50
ALOG 171215C00077500 C Dec 15, 2017 77.5 4.00 8.90
ALOG 171215C00080000 C Dec 15, 2017 80.0 1.50 6.40
ALOG 171215C00082500 C Dec 15, 2017 82.5 0.00 4.00
ALOG 171215C00085000 C Dec 15, 2017 85.0 0.05 3.20
ALOG 171215C00087500 C Dec 15, 2017 87.5 0.00 4.90
ALOG 171215C00090000 C Dec 15, 2017 90.0 0.05 4.90
ALOG 171215C00095000 C Dec 15, 2017 95.0 0.00 5.00
ALOG 171215C00100000 C Dec 15, 2017 100.0 0.00 0.20
ALOG 171215C00105000 C Dec 15, 2017 105.0 0.00 5.00
ALOG 171215C00110000 C Dec 15, 2017 110.0 0.00 5.00
ALOG 171215C00115000 C Dec 15, 2017 115.0 0.00 5.00
ALOG 171215C00120000 C Dec 15, 2017 120.0 0.00 5.00
ALOG 171215P00045000 P Dec 15, 2017 45.0 0.00 5.00
ALOG 171215P00050000 P Dec 15, 2017 50.0 0.00 5.00
ALOG 171215P00055000 P Dec 15, 2017 55.0 0.00 5.00
ALOG 171215P00060000 P Dec 15, 2017 60.0 0.00 5.00
ALOG 171215P00065000 P Dec 15, 2017 65.0 0.00 0.05
ALOG 171215P00070000 P Dec 15, 2017 70.0 0.00 0.10
ALOG 171215P00072500 P Dec 15, 2017 72.5 0.00 5.00
ALOG 171215P00075000 P Dec 15, 2017 75.0 0.00 1.85
ALOG 171215P00077500 P Dec 15, 2017 77.5 0.00 4.90
ALOG 171215P00080000 P Dec 15, 2017 80.0 0.00 1.00
ALOG 171215P00082500 P Dec 15, 2017 82.5 0.00 1.60
ALOG 171215P00085000 P Dec 15, 2017 85.0 0.00 4.90
ALOG 171215P00087500 P Dec 15, 2017 87.5 1.55 5.90
ALOG 171215P00090000 P Dec 15, 2017 90.0 3.60 8.50
ALOG 171215P00095000 P Dec 15, 2017 95.0 8.60 13.50
ALOG 171215P00100000 P Dec 15, 2017 100.0 13.60 18.50
ALOG 171215P00105000 P Dec 15, 2017 105.0 18.60 23.50
ALOG 171215P00110000 P Dec 15, 2017 110.0 23.60 28.50
ALOG 171215P00115000 P Dec 15, 2017 115.0 28.50 33.50
ALOG 171215P00120000 P Dec 15, 2017 120.0 33.50 38.50
ALOG 180119C00045000 C Jan 19, 2018 45.0 36.50 41.50
ALOG 180119C00050000 C Jan 19, 2018 50.0 31.50 36.50
ALOG 180119C00060000 C Jan 19, 2018 60.0 22.00 26.80
ALOG 180119C00065000 C Jan 19, 2018 65.0 17.00 21.50
ALOG 180119C00067500 C Jan 19, 2018 67.5 14.50 19.50
ALOG 180119C00070000 C Jan 19, 2018 70.0 12.00 17.00
ALOG 180119C00072500 C Jan 19, 2018 72.5 9.50 14.50
ALOG 180119C00075000 C Jan 19, 2018 75.0 7.00 12.00
ALOG 180119C00077500 C Jan 19, 2018 77.5 5.20 9.30
ALOG 180119C00080000 C Jan 19, 2018 80.0 3.30 7.40
ALOG 180119C00082500 C Jan 19, 2018 82.5 0.50 4.80
ALOG 180119C00085000 C Jan 19, 2018 85.0 0.00 4.80
ALOG 180119C00087500 C Jan 19, 2018 87.5 0.00 2.70
ALOG 180119C00090000 C Jan 19, 2018 90.0 0.00 0.90
ALOG 180119C00092500 C Jan 19, 2018 92.5 0.00 1.40
ALOG 180119C00095000 C Jan 19, 2018 95.0 0.00 1.70
ALOG 180119P00045000 P Jan 19, 2018 45.0 0.00 5.00
ALOG 180119P00050000 P Jan 19, 2018 50.0 0.00 5.00
ALOG 180119P00060000 P Jan 19, 2018 60.0 0.00 4.90
ALOG 180119P00065000 P Jan 19, 2018 65.0 0.00 0.80
ALOG 180119P00067500 P Jan 19, 2018 67.5 0.00 0.80
ALOG 180119P00070000 P Jan 19, 2018 70.0 0.05 1.25
ALOG 180119P00072500 P Jan 19, 2018 72.5 0.00 1.45
ALOG 180119P00075000 P Jan 19, 2018 75.0 0.05 4.80
ALOG 180119P00077500 P Jan 19, 2018 77.5 0.00 5.00
ALOG 180119P00080000 P Jan 19, 2018 80.0 0.05 4.90
ALOG 180119P00082500 P Jan 19, 2018 82.5 0.00 4.90
ALOG 180119P00085000 P Jan 19, 2018 85.0 0.50 4.50
ALOG 180119P00087500 P Jan 19, 2018 87.5 2.00 6.30
ALOG 180119P00090000 P Jan 19, 2018 90.0 4.50 8.60
ALOG 180119P00092500 P Jan 19, 2018 92.5 6.50 11.00
ALOG 180119P00095000 P Jan 19, 2018 95.0 8.50 13.50
ALOG 180420C00035000 C Apr 20, 2018 35.0 47.00 51.50
ALOG 180420C00040000 C Apr 20, 2018 40.0 42.00 47.00
ALOG 180420C00045000 C Apr 20, 2018 45.0 37.00 42.00
ALOG 180420C00050000 C Apr 20, 2018 50.0 32.00 37.00
ALOG 180420C00055000 C Apr 20, 2018 55.0 27.00 32.00
ALOG 180420C00060000 C Apr 20, 2018 60.0 22.50 27.50
ALOG 180420C00062500 C Apr 20, 2018 62.5 20.00 25.00
ALOG 180420C00065000 C Apr 20, 2018 65.0 18.00 22.50
ALOG 180420C00067500 C Apr 20, 2018 67.5 15.80 19.90
ALOG 180420C00070000 C Apr 20, 2018 70.0 14.10 17.90
ALOG 180420C00072500 C Apr 20, 2018 72.5 12.00 15.80
ALOG 180420C00075000 C Apr 20, 2018 75.0 10.20 13.80
ALOG 180420C00077500 C Apr 20, 2018 77.5 8.60 12.20
ALOG 180420C00080000 C Apr 20, 2018 80.0 6.60 11.00
ALOG 180420C00085000 C Apr 20, 2018 85.0 3.60 7.80
ALOG 180420C00090000 C Apr 20, 2018 90.0 1.95 5.90
ALOG 180420C00095000 C Apr 20, 2018 95.0 0.80 4.00
ALOG 180420C00100000 C Apr 20, 2018 100.0 0.05 2.60
ALOG 180420C00105000 C Apr 20, 2018 105.0 0.10 1.90
ALOG 180420P00035000 P Apr 20, 2018 35.0 0.00 5.00
ALOG 180420P00040000 P Apr 20, 2018 40.0 0.00 5.00
ALOG 180420P00045000 P Apr 20, 2018 45.0 0.00 1.00
ALOG 180420P00050000 P Apr 20, 2018 50.0 0.00 2.00
ALOG 180420P00055000 P Apr 20, 2018 55.0 0.05 1.95
ALOG 180420P00060000 P Apr 20, 2018 60.0 0.00 5.00
ALOG 180420P00062500 P Apr 20, 2018 62.5 0.45 1.50
ALOG 180420P00065000 P Apr 20, 2018 65.0 0.15 1.85
ALOG 180420P00067500 P Apr 20, 2018 67.5 0.00 5.00
ALOG 180420P00070000 P Apr 20, 2018 70.0 0.10 4.80
ALOG 180420P00072500 P Apr 20, 2018 72.5 0.40 4.80
ALOG 180420P00075000 P Apr 20, 2018 75.0 1.00 4.00
ALOG 180420P00077500 P Apr 20, 2018 77.5 0.60 5.20
ALOG 180420P00080000 P Apr 20, 2018 80.0 1.60 6.20
ALOG 180420P00085000 P Apr 20, 2018 85.0 4.00 8.50
ALOG 180420P00090000 P Apr 20, 2018 90.0 7.30 11.40
ALOG 180420P00095000 P Apr 20, 2018 95.0 10.70 14.90
ALOG 180420P00100000 P Apr 20, 2018 100.0 14.50 19.00
ALOG 180420P00105000 P Apr 20, 2018 105.0 18.50 23.50
ALOG 180720C00045000 C Jul 20, 2018 45.0 37.50 42.50
ALOG 180720C00050000 C Jul 20, 2018 50.0 32.50 37.50
ALOG 180720C00055000 C Jul 20, 2018 55.0 28.00 33.00
ALOG 180720C00060000 C Jul 20, 2018 60.0 23.00 28.00
ALOG 180720C00065000 C Jul 20, 2018 65.0 19.20 23.50
ALOG 180720C00070000 C Jul 20, 2018 70.0 15.30 19.50
ALOG 180720C00072500 C Jul 20, 2018 72.5 13.70 17.90
ALOG 180720C00075000 C Jul 20, 2018 75.0 11.00 15.20
ALOG 180720C00077500 C Jul 20, 2018 77.5 10.10 14.40
ALOG 180720C00080000 C Jul 20, 2018 80.0 8.30 12.40
ALOG 180720C00082500 C Jul 20, 2018 82.5 7.30 11.30
ALOG 180720C00085000 C Jul 20, 2018 85.0 5.90 9.90
ALOG 180720C00087500 C Jul 20, 2018 87.5 4.70 9.00
ALOG 180720C00090000 C Jul 20, 2018 90.0 3.90 7.90
ALOG 180720C00095000 C Jul 20, 2018 95.0 1.80 6.30
ALOG 180720C00100000 C Jul 20, 2018 100.0 0.90 5.30
ALOG 180720C00105000 C Jul 20, 2018 105.0 0.05 3.90
ALOG 180720C00110000 C Jul 20, 2018 110.0 0.10 4.80
ALOG 180720C00115000 C Jul 20, 2018 115.0 0.05 3.40
ALOG 180720C00120000 C Jul 20, 2018 120.0 0.05 4.80
ALOG 180720P00045000 P Jul 20, 2018 45.0 0.10 2.65
ALOG 180720P00050000 P Jul 20, 2018 50.0 0.10 2.85
ALOG 180720P00055000 P Jul 20, 2018 55.0 0.00 3.20
ALOG 180720P00060000 P Jul 20, 2018 60.0 0.05 3.30
ALOG 180720P00065000 P Jul 20, 2018 65.0 0.85 2.85
ALOG 180720P00070000 P Jul 20, 2018 70.0 0.85 4.60
ALOG 180720P00072500 P Jul 20, 2018 72.5 1.00 5.50
ALOG 180720P00075000 P Jul 20, 2018 75.0 1.50 5.90
ALOG 180720P00077500 P Jul 20, 2018 77.5 2.65 7.00
ALOG 180720P00080000 P Jul 20, 2018 80.0 3.80 8.00
ALOG 180720P00082500 P Jul 20, 2018 82.5 4.80 9.10
ALOG 180720P00085000 P Jul 20, 2018 85.0 6.00 10.40
ALOG 180720P00087500 P Jul 20, 2018 87.5 7.10 11.80
ALOG 180720P00090000 P Jul 20, 2018 90.0 8.60 12.90
ALOG 180720P00095000 P Jul 20, 2018 95.0 11.60 16.40
ALOG 180720P00100000 P Jul 20, 2018 100.0 15.60 19.90
ALOG 180720P00105000 P Jul 20, 2018 105.0 19.70 24.40
ALOG 180720P00110000 P Jul 20, 2018 110.0 24.50 29.00
ALOG 180720P00115000 P Jul 20, 2018 115.0 28.50 33.50
ALOG 180720P00120000 P Jul 20, 2018 120.0 33.50 38.50
OPRA data is delayed 15 minutes.