Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-02-22)Premium Content

Analogic Corp (ALOG)
As of May 19 2013 4:11PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALOG 130518C00050000 C 05/18/13 50.0 30.00 33.70
ALOG 130518C00055000 C 05/18/13 55.0 25.00 28.70
ALOG 130518C00060000 C 05/18/13 60.0 20.00 23.70
ALOG 130518C00065000 C 05/18/13 65.0 15.00 18.70
ALOG 130518C00070000 C 05/18/13 70.0 10.00 13.70
ALOG 130518C00075000 C 05/18/13 75.0 5.00 8.70
ALOG 130518C00080000 C 05/18/13 80.0 0.00 3.70
ALOG 130518C00085000 C 05/18/13 85.0 0.00 0.10
ALOG 130518C00090000 C 05/18/13 90.0 0.00 0.10
ALOG 130518C00095000 C 05/18/13 95.0 0.00 0.10
ALOG 130518C00100000 C 05/18/13 100.0 0.00 0.10
ALOG 130518C00105000 C 05/18/13 105.0 0.00 0.10
ALOG 130518C00110000 C 05/18/13 110.0 0.00 0.10
ALOG 130518P00050000 P 05/18/13 50.0 0.00 0.10
ALOG 130518P00055000 P 05/18/13 55.0 0.00 0.10
ALOG 130518P00060000 P 05/18/13 60.0 0.00 0.10
ALOG 130518P00065000 P 05/18/13 65.0 0.00 0.10
ALOG 130518P00070000 P 05/18/13 70.0 0.00 0.10
ALOG 130518P00075000 P 05/18/13 75.0 0.00 0.10
ALOG 130518P00080000 P 05/18/13 80.0 0.00 0.10
ALOG 130518P00085000 P 05/18/13 85.0 1.30 5.00
ALOG 130518P00090000 P 05/18/13 90.0 6.30 10.00
ALOG 130518P00095000 P 05/18/13 95.0 11.30 15.00
ALOG 130518P00100000 P 05/18/13 100.0 16.30 20.00
ALOG 130518P00105000 P 05/18/13 105.0 21.30 25.00
ALOG 130518P00110000 P 05/18/13 110.0 26.30 30.00
ALOG 130622C00050000 C 06/22/13 50.0 30.00 33.70
ALOG 130622C00055000 C 06/22/13 55.0 25.00 28.70
ALOG 130622C00060000 C 06/22/13 60.0 20.00 23.70
ALOG 130622C00065000 C 06/22/13 65.0 15.10 18.80
ALOG 130622C00070000 C 06/22/13 70.0 10.30 13.90
ALOG 130622C00075000 C 06/22/13 75.0 7.10 8.60
ALOG 130622C00080000 C 06/22/13 80.0 3.40 4.30
ALOG 130622C00085000 C 06/22/13 85.0 1.10 1.60
ALOG 130622C00090000 C 06/22/13 90.0 0.30 0.50
ALOG 130622C00095000 C 06/22/13 95.0 0.00 0.15
ALOG 130622C00100000 C 06/22/13 100.0 0.00 0.10
ALOG 130622C00105000 C 06/22/13 105.0 0.00 0.10
ALOG 130622C00110000 C 06/22/13 110.0 0.00 0.10
ALOG 130622P00050000 P 06/22/13 50.0 0.00 0.10
ALOG 130622P00055000 P 06/22/13 55.0 0.00 0.10
ALOG 130622P00060000 P 06/22/13 60.0 0.00 0.10
ALOG 130622P00065000 P 06/22/13 65.0 0.00 0.20
ALOG 130622P00070000 P 06/22/13 70.0 0.15 0.40
ALOG 130622P00075000 P 06/22/13 75.0 0.50 0.90
ALOG 130622P00080000 P 06/22/13 80.0 1.45 2.15
ALOG 130622P00085000 P 06/22/13 85.0 3.70 4.80
ALOG 130622P00090000 P 06/22/13 90.0 7.50 9.00
ALOG 130622P00095000 P 06/22/13 95.0 11.40 15.10
ALOG 130622P00100000 P 06/22/13 100.0 16.40 20.10
ALOG 130622P00105000 P 06/22/13 105.0 21.40 25.10
ALOG 130622P00110000 P 06/22/13 110.0 26.40 30.10
ALOG 130720C00045000 C 07/20/13 45.0 35.00 38.70
ALOG 130720C00050000 C 07/20/13 50.0 30.00 33.70
ALOG 130720C00055000 C 07/20/13 55.0 25.00 28.70
ALOG 130720C00060000 C 07/20/13 60.0 20.10 23.70
ALOG 130720C00065000 C 07/20/13 65.0 15.10 18.80
ALOG 130720C00070000 C 07/20/13 70.0 10.40 14.10
ALOG 130720C00075000 C 07/20/13 75.0 7.40 8.80
ALOG 130720C00080000 C 07/20/13 80.0 3.80 5.00
ALOG 130720C00085000 C 07/20/13 85.0 1.50 2.05
ALOG 130720C00090000 C 07/20/13 90.0 0.40 0.70
ALOG 130720C00095000 C 07/20/13 95.0 0.05 0.25
ALOG 130720P00045000 P 07/20/13 45.0 0.00 0.10
ALOG 130720P00050000 P 07/20/13 50.0 0.00 0.10
ALOG 130720P00055000 P 07/20/13 55.0 0.00 0.10
ALOG 130720P00060000 P 07/20/13 60.0 0.00 0.15
ALOG 130720P00065000 P 07/20/13 65.0 0.05 0.30
ALOG 130720P00070000 P 07/20/13 70.0 0.25 0.60
ALOG 130720P00075000 P 07/20/13 75.0 0.75 1.20
ALOG 130720P00080000 P 07/20/13 80.0 1.95 2.60
ALOG 130720P00085000 P 07/20/13 85.0 4.30 5.30
ALOG 130720P00090000 P 07/20/13 90.0 7.90 9.20
ALOG 130720P00095000 P 07/20/13 95.0 11.50 15.20
ALOG 131019C00045000 C 10/19/13 45.0 34.80 38.80
ALOG 131019C00050000 C 10/19/13 50.0 29.80 33.80
ALOG 131019C00055000 C 10/19/13 55.0 24.90 28.90
ALOG 131019C00060000 C 10/19/13 60.0 20.10 24.10
ALOG 131019C00065000 C 10/19/13 65.0 15.70 19.70
ALOG 131019C00070000 C 10/19/13 70.0 12.80 14.30
ALOG 131019C00075000 C 10/19/13 75.0 8.80 10.20
ALOG 131019C00080000 C 10/19/13 80.0 5.60 6.70
ALOG 131019C00085000 C 10/19/13 85.0 3.10 4.10
ALOG 131019C00090000 C 10/19/13 90.0 1.60 2.20
ALOG 131019C00095000 C 10/19/13 95.0 0.70 1.10
ALOG 131019C00100000 C 10/19/13 100.0 0.20 0.60
ALOG 131019C00105000 C 10/19/13 105.0 0.00 0.35
ALOG 131019P00045000 P 10/19/13 45.0 0.00 0.15
ALOG 131019P00050000 P 10/19/13 50.0 0.00 0.20
ALOG 131019P00055000 P 10/19/13 55.0 0.05 0.35
ALOG 131019P00060000 P 10/19/13 60.0 0.25 0.60
ALOG 131019P00065000 P 10/19/13 65.0 0.55 0.95
ALOG 131019P00070000 P 10/19/13 70.0 1.10 1.60
ALOG 131019P00075000 P 10/19/13 75.0 2.10 2.65
ALOG 131019P00080000 P 10/19/13 80.0 3.60 4.40
ALOG 131019P00085000 P 10/19/13 85.0 6.10 7.00
ALOG 131019P00090000 P 10/19/13 90.0 9.30 10.40
ALOG 131019P00095000 P 10/19/13 95.0 13.00 14.50
ALOG 131019P00100000 P 10/19/13 100.0 16.60 20.70
ALOG 131019P00105000 P 10/19/13 105.0 21.40 25.40