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 23 2014 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALOG 140517C00050000 C 05/17/14 50.0 28.30 32.20
ALOG 140517C00055000 C 05/17/14 55.0 23.30 27.20
ALOG 140517C00060000 C 05/17/14 60.0 18.30 22.30
ALOG 140517C00065000 C 05/17/14 65.0 13.30 17.30
ALOG 140517C00070000 C 05/17/14 70.0 8.40 12.30
ALOG 140517C00075000 C 05/17/14 75.0 4.60 7.90
ALOG 140517C00080000 C 05/17/14 80.0 0.60 5.00
ALOG 140517C00085000 C 05/17/14 85.0 0.05 1.10
ALOG 140517C00090000 C 05/17/14 90.0 0.00 4.90
ALOG 140517C00095000 C 05/17/14 95.0 0.00 4.90
ALOG 140517C00100000 C 05/17/14 100.0 0.00 4.90
ALOG 140517C00105000 C 05/17/14 105.0 0.00 4.90
ALOG 140517C00110000 C 05/17/14 110.0 0.00 4.90
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 0.05 0.60
ALOG 140517P00080000 P 05/17/14 80.0 1.30 4.90
ALOG 140517P00085000 P 05/17/14 85.0 3.20 6.90
ALOG 140517P00090000 P 05/17/14 90.0 7.80 11.80
ALOG 140517P00095000 P 05/17/14 95.0 12.80 16.70
ALOG 140517P00100000 P 05/17/14 100.0 17.80 21.70
ALOG 140517P00105000 P 05/17/14 105.0 22.80 26.70
ALOG 140517P00110000 P 05/17/14 110.0 27.80 31.70
ALOG 140621C00050000 C 06/21/14 50.0 28.40 32.30
ALOG 140621C00055000 C 06/21/14 55.0 23.40 27.40
ALOG 140621C00060000 C 06/21/14 60.0 18.60 22.50
ALOG 140621C00065000 C 06/21/14 65.0 14.30 17.80
ALOG 140621C00070000 C 06/21/14 70.0 9.70 13.50
ALOG 140621C00075000 C 06/21/14 75.0 6.00 9.60
ALOG 140621C00080000 C 06/21/14 80.0 2.70 6.60
ALOG 140621C00085000 C 06/21/14 85.0 0.60 5.00
ALOG 140621C00090000 C 06/21/14 90.0 0.20 4.90
ALOG 140621C00095000 C 06/21/14 95.0 0.00 4.90
ALOG 140621C00100000 C 06/21/14 100.0 0.00 4.90
ALOG 140621C00105000 C 06/21/14 105.0 0.00 4.90
ALOG 140621C00110000 C 06/21/14 110.0 0.00 4.90
ALOG 140621P00050000 P 06/21/14 50.0 0.00 4.90
ALOG 140621P00055000 P 06/21/14 55.0 0.00 4.90
ALOG 140621P00060000 P 06/21/14 60.0 0.00 4.90
ALOG 140621P00065000 P 06/21/14 65.0 0.05 4.90
ALOG 140621P00070000 P 06/21/14 70.0 0.20 4.90
ALOG 140621P00075000 P 06/21/14 75.0 0.20 5.00
ALOG 140621P00080000 P 06/21/14 80.0 1.90 5.90
ALOG 140621P00085000 P 06/21/14 85.0 4.90 8.60
ALOG 140621P00090000 P 06/21/14 90.0 8.80 12.30
ALOG 140621P00095000 P 06/21/14 95.0 13.20 16.60
ALOG 140621P00100000 P 06/21/14 100.0 18.00 21.90
ALOG 140621P00105000 P 06/21/14 105.0 22.90 26.80
ALOG 140621P00110000 P 06/21/14 110.0 27.80 31.90
ALOG 140719C00060000 C 07/19/14 60.0 18.70 22.70
ALOG 140719C00065000 C 07/19/14 65.0 14.20 18.10
ALOG 140719C00070000 C 07/19/14 70.0 10.30 13.80
ALOG 140719C00075000 C 07/19/14 75.0 6.30 10.20
ALOG 140719C00080000 C 07/19/14 80.0 3.30 7.20
ALOG 140719C00085000 C 07/19/14 85.0 1.00 5.20
ALOG 140719C00090000 C 07/19/14 90.0 0.70 4.90
ALOG 140719C00095000 C 07/19/14 95.0 0.10 4.80
ALOG 140719C00100000 C 07/19/14 100.0 0.00 4.90
ALOG 140719C00105000 C 07/19/14 105.0 0.00 4.90
ALOG 140719C00110000 C 07/19/14 110.0 0.00 4.90
ALOG 140719C00115000 C 07/19/14 115.0 0.00 1.05
ALOG 140719C00120000 C 07/19/14 120.0 0.00 4.90
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 0.75 4.90
ALOG 140719P00075000 P 07/19/14 75.0 0.50 5.00
ALOG 140719P00080000 P 07/19/14 80.0 2.45 6.50
ALOG 140719P00085000 P 07/19/14 85.0 5.40 9.10
ALOG 140719P00090000 P 07/19/14 90.0 9.20 12.80
ALOG 140719P00095000 P 07/19/14 95.0 13.50 16.90
ALOG 140719P00100000 P 07/19/14 100.0 18.10 22.10
ALOG 140719P00105000 P 07/19/14 105.0 23.00 26.90
ALOG 140719P00110000 P 07/19/14 110.0 27.90 32.00
ALOG 140719P00115000 P 07/19/14 115.0 32.80 36.70
ALOG 140719P00120000 P 07/19/14 120.0 37.80 41.90
ALOG 141018C00050000 C 10/18/14 50.0 28.60 32.70
ALOG 141018C00055000 C 10/18/14 55.0 23.90 28.00
ALOG 141018C00060000 C 10/18/14 60.0 19.70 23.50
ALOG 141018C00065000 C 10/18/14 65.0 15.70 19.30
ALOG 141018C00070000 C 10/18/14 70.0 11.70 15.40
ALOG 141018C00075000 C 10/18/14 75.0 8.40 12.10
ALOG 141018C00080000 C 10/18/14 80.0 5.30 9.30
ALOG 141018C00085000 C 10/18/14 85.0 3.00 7.10
ALOG 141018C00090000 C 10/18/14 90.0 1.30 5.60
ALOG 141018C00095000 C 10/18/14 95.0 1.20 4.90
ALOG 141018C00100000 C 10/18/14 100.0 0.30 4.90
ALOG 141018C00105000 C 10/18/14 105.0 0.00 4.90
ALOG 141018C00110000 C 10/18/14 110.0 0.00 4.90
ALOG 141018C00115000 C 10/18/14 115.0 0.00 4.90
ALOG 141018C00120000 C 10/18/14 120.0 0.00 4.90
ALOG 141018C00125000 C 10/18/14 125.0 0.00 4.90
ALOG 141018C00130000 C 10/18/14 130.0 0.00 4.90
ALOG 141018P00050000 P 10/18/14 50.0 0.00 4.90
ALOG 141018P00055000 P 10/18/14 55.0 0.00 4.90
ALOG 141018P00060000 P 10/18/14 60.0 0.40 4.90
ALOG 141018P00065000 P 10/18/14 65.0 0.90 4.90
ALOG 141018P00070000 P 10/18/14 70.0 0.70 5.20
ALOG 141018P00075000 P 10/18/14 75.0 2.40 6.60
ALOG 141018P00080000 P 10/18/14 80.0 4.50 8.60
ALOG 141018P00085000 P 10/18/14 85.0 7.40 11.20
ALOG 141018P00090000 P 10/18/14 90.0 10.80 14.60
ALOG 141018P00095000 P 10/18/14 95.0 14.70 18.50
ALOG 141018P00100000 P 10/18/14 100.0 19.00 22.90
ALOG 141018P00105000 P 10/18/14 105.0 23.50 27.40
ALOG 141018P00110000 P 10/18/14 110.0 28.30 32.20
ALOG 141018P00115000 P 10/18/14 115.0 33.10 37.20
ALOG 141018P00120000 P 10/18/14 120.0 38.00 42.10
ALOG 141018P00125000 P 10/18/14 125.0 42.90 47.00
ALOG 141018P00130000 P 10/18/14 130.0 47.90 51.90

OPRA data is delayed 15 minutes.