Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-21)Premium Content

Analogic Corp (ALOG)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALOG 140419C00045000 C 04/19/14 45.0 35.40 38.50
ALOG 140419C00050000 C 04/19/14 50.0 30.30 33.90
ALOG 140419C00055000 C 04/19/14 55.0 25.30 28.70
ALOG 140419C00060000 C 04/19/14 60.0 20.40 23.50
ALOG 140419C00065000 C 04/19/14 65.0 15.40 18.50
ALOG 140419C00070000 C 04/19/14 70.0 10.40 13.50
ALOG 140419C00075000 C 04/19/14 75.0 5.40 8.50
ALOG 140419C00080000 C 04/19/14 80.0 0.40 4.90
ALOG 140419C00085000 C 04/19/14 85.0 0.00 0.05
ALOG 140419C00090000 C 04/19/14 90.0 0.00 4.90
ALOG 140419C00095000 C 04/19/14 95.0 0.00 4.90
ALOG 140419C00100000 C 04/19/14 100.0 0.00 0.05
ALOG 140419C00105000 C 04/19/14 105.0 0.00 4.90
ALOG 140419P00045000 P 04/19/14 45.0 0.00 4.90
ALOG 140419P00050000 P 04/19/14 50.0 0.00 4.90
ALOG 140419P00055000 P 04/19/14 55.0 0.00 4.90
ALOG 140419P00060000 P 04/19/14 60.0 0.00 4.90
ALOG 140419P00065000 P 04/19/14 65.0 0.00 4.90
ALOG 140419P00070000 P 04/19/14 70.0 0.00 4.90
ALOG 140419P00075000 P 04/19/14 75.0 0.00 4.90
ALOG 140419P00080000 P 04/19/14 80.0 0.00 0.20
ALOG 140419P00085000 P 04/19/14 85.0 2.50 5.00
ALOG 140419P00090000 P 04/19/14 90.0 6.50 9.60
ALOG 140419P00095000 P 04/19/14 95.0 11.30 14.60
ALOG 140419P00100000 P 04/19/14 100.0 16.30 19.60
ALOG 140419P00105000 P 04/19/14 105.0 21.30 24.60
ALOG 140517C00050000 C 05/17/14 50.0 30.40 33.70
ALOG 140517C00055000 C 05/17/14 55.0 25.40 28.70
ALOG 140517C00060000 C 05/17/14 60.0 20.40 23.70
ALOG 140517C00065000 C 05/17/14 65.0 15.40 18.70
ALOG 140517C00070000 C 05/17/14 70.0 10.50 13.70
ALOG 140517C00075000 C 05/17/14 75.0 5.70 9.40
ALOG 140517C00080000 C 05/17/14 80.0 1.60 5.50
ALOG 140517C00085000 C 05/17/14 85.0 0.25 4.80
ALOG 140517C00090000 C 05/17/14 90.0 0.00 4.80
ALOG 140517C00095000 C 05/17/14 95.0 0.00 4.80
ALOG 140517C00100000 C 05/17/14 100.0 0.00 4.80
ALOG 140517C00105000 C 05/17/14 105.0 0.00 4.80
ALOG 140517C00110000 C 05/17/14 110.0 0.00 4.80
ALOG 140517P00050000 P 05/17/14 50.0 0.00 4.90
ALOG 140517P00055000 P 05/17/14 55.0 0.00 4.90
ALOG 140517P00060000 P 05/17/14 60.0 0.00 4.90
ALOG 140517P00065000 P 05/17/14 65.0 0.00 4.90
ALOG 140517P00070000 P 05/17/14 70.0 0.00 4.90
ALOG 140517P00075000 P 05/17/14 75.0 0.10 4.90
ALOG 140517P00080000 P 05/17/14 80.0 0.75 4.90
ALOG 140517P00085000 P 05/17/14 85.0 2.20 6.10
ALOG 140517P00090000 P 05/17/14 90.0 6.60 9.80
ALOG 140517P00095000 P 05/17/14 95.0 11.50 14.60
ALOG 140517P00100000 P 05/17/14 100.0 16.50 19.60
ALOG 140517P00105000 P 05/17/14 105.0 21.50 24.60
ALOG 140517P00110000 P 05/17/14 110.0 26.50 29.60
ALOG 140719C00060000 C 07/19/14 60.0 20.90 24.20
ALOG 140719C00065000 C 07/19/14 65.0 16.00 19.50
ALOG 140719C00070000 C 07/19/14 70.0 11.50 15.20
ALOG 140719C00075000 C 07/19/14 75.0 7.50 11.40
ALOG 140719C00080000 C 07/19/14 80.0 4.10 8.20
ALOG 140719C00085000 C 07/19/14 85.0 1.70 6.00
ALOG 140719C00090000 C 07/19/14 90.0 0.40 4.80
ALOG 140719C00095000 C 07/19/14 95.0 0.60 4.50
ALOG 140719C00100000 C 07/19/14 100.0 0.00 4.80
ALOG 140719C00105000 C 07/19/14 105.0 0.00 4.80
ALOG 140719C00110000 C 07/19/14 110.0 0.00 4.80
ALOG 140719C00115000 C 07/19/14 115.0 0.00 1.05
ALOG 140719C00120000 C 07/19/14 120.0 0.00 4.80
ALOG 140719P00060000 P 07/19/14 60.0 0.00 4.90
ALOG 140719P00065000 P 07/19/14 65.0 0.20 4.90
ALOG 140719P00070000 P 07/19/14 70.0 0.20 4.90
ALOG 140719P00075000 P 07/19/14 75.0 0.40 5.00
ALOG 140719P00080000 P 07/19/14 80.0 2.20 6.30
ALOG 140719P00085000 P 07/19/14 85.0 4.90 8.70
ALOG 140719P00090000 P 07/19/14 90.0 8.30 12.00
ALOG 140719P00095000 P 07/19/14 95.0 12.30 15.90
ALOG 140719P00100000 P 07/19/14 100.0 16.80 20.30
ALOG 140719P00105000 P 07/19/14 105.0 21.20 25.00
ALOG 140719P00110000 P 07/19/14 110.0 26.10 29.90
ALOG 140719P00115000 P 07/19/14 115.0 31.00 34.80
ALOG 140719P00120000 P 07/19/14 120.0 36.10 39.70
ALOG 141018C00050000 C 10/18/14 50.0 30.70 34.30
ALOG 141018C00055000 C 10/18/14 55.0 26.10 29.40
ALOG 141018C00060000 C 10/18/14 60.0 21.30 24.90
ALOG 141018C00065000 C 10/18/14 65.0 17.00 20.60
ALOG 141018C00070000 C 10/18/14 70.0 12.90 16.70
ALOG 141018C00075000 C 10/18/14 75.0 9.30 13.20
ALOG 141018C00080000 C 10/18/14 80.0 6.10 10.20
ALOG 141018C00085000 C 10/18/14 85.0 3.80 7.90
ALOG 141018C00090000 C 10/18/14 90.0 1.80 6.20
ALOG 141018C00095000 C 10/18/14 95.0 1.20 5.00
ALOG 141018C00100000 C 10/18/14 100.0 0.40 4.80
ALOG 141018C00105000 C 10/18/14 105.0 0.00 4.80
ALOG 141018C00110000 C 10/18/14 110.0 0.00 4.80
ALOG 141018C00115000 C 10/18/14 115.0 0.00 4.80
ALOG 141018C00120000 C 10/18/14 120.0 0.00 4.80
ALOG 141018C00125000 C 10/18/14 125.0 0.00 4.80
ALOG 141018C00130000 C 10/18/14 130.0 0.00 4.80
ALOG 141018P00050000 P 10/18/14 50.0 0.00 4.80
ALOG 141018P00055000 P 10/18/14 55.0 0.00 4.80
ALOG 141018P00060000 P 10/18/14 60.0 0.35 4.80
ALOG 141018P00065000 P 10/18/14 65.0 0.70 4.80
ALOG 141018P00070000 P 10/18/14 70.0 0.70 5.10
ALOG 141018P00075000 P 10/18/14 75.0 2.20 6.50
ALOG 141018P00080000 P 10/18/14 80.0 4.30 8.30
ALOG 141018P00085000 P 10/18/14 85.0 6.90 10.80
ALOG 141018P00090000 P 10/18/14 90.0 10.10 13.80
ALOG 141018P00095000 P 10/18/14 95.0 13.80 17.40
ALOG 141018P00100000 P 10/18/14 100.0 17.80 21.50
ALOG 141018P00105000 P 10/18/14 105.0 22.20 25.80
ALOG 141018P00110000 P 10/18/14 110.0 27.00 30.30
ALOG 141018P00115000 P 10/18/14 115.0 31.10 35.20
ALOG 141018P00120000 P 10/18/14 120.0 36.00 39.90
ALOG 141018P00125000 P 10/18/14 125.0 41.20 44.80
ALOG 141018P00130000 P 10/18/14 130.0 46.10 49.70

OPRA data is delayed 15 minutes.