$63.96 -0.08 (-0.13%) Analogic Corp - NASDAQ

Sep. 30, 2014 | 04:00 PM
Last Trade: 63.96
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: -0.08 (-0.13%)
Prev Close: 64.04
Open: 64.04
Bid: 63.95
Ask: 63.97
Options:

Call Options: ALOG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 ALOG1418J50 12.30 0.00 12.30 357.0 16.50 283.0 0.0 0
55.00 ALOG1418J55 7.30 0.00 7.30 99.0 11.40 54.0 0.0 0
60.00 ALOG1418J60 2.40 0.00 2.40 589.0 5.90 346.0 0.0 0
65.00 ALOG1418J65 3.80 3.70 0.10 756.0 2.45 365.0 27.0 24
70.00 ALOG1418J70 0.75 0.05 0.05 10.0 0.70 10.0 20.0 28
75.00 ALOG1418J75 0.05 -0.20 0.05 98.0 0.25 35.0 3.0 5
80.00 ALOG1418J80 4.90 0.00 0.05 10.0 4.90 82.0 0.0 0
85.00 ALOG1418J85 6.50 1.60 0.10 10.0 4.90 82.0 1.0 1
90.00 ALOG1418J90 4.90 0.00 0.05 10.0 4.90 82.0 0.0 0
95.00 ALOG1418J95 0.30 -4.60 0.05 10.0 4.90 167.0 4.0 10
100.00 ALOG1418J100 1.85 -3.05 0.05 10.0 4.90 82.0 1.0 1
105.00 ALOG1418J105 1.10 -3.80 0.05 10.0 4.90 331.0 3.0 8
110.00 ALOG1418J110 4.90 0.00 0.10 10.0 4.90 82.0 0.0 0
115.00 ALOG1418J115 4.90 0.00 0.05 10.0 4.90 82.0 0.0 0
120.00 ALOG1418J120 4.90 0.00 0.05 10.0 4.90 82.0 0.0 0
125.00 ALOG1418J125 4.90 0.00 0.05 10.0 4.90 82.0 0.0 0
130.00 ALOG1418J130 4.90 0.00 0.05 10.0 4.90 147.0 0.0 0

Put Options: ALOG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 ALOG1418V50 0.65 -4.25 0.05 20.0 4.90 327.0 20.0 20
55.00 ALOG1418V55 1.00 -3.90 0.10 10.0 4.90 294.0 10.0 20
60.00 ALOG1418V60 2.48 2.43 0.05 780.0 4.90 421.0 6.0 61
65.00 ALOG1418V65 1.00 -0.50 1.50 128.0 2.50 98.0 3.0 28
70.00 ALOG1418V70 2.45 -1.15 3.60 492.0 7.20 208.0 40.0 84
75.00 ALOG1418V75 4.25 -4.35 8.60 387.0 12.70 283.0 4.0 4
80.00 ALOG1418V80 13.50 0.00 13.50 38.0 17.90 31.0 0.0 0
85.00 ALOG1418V85 18.50 0.00 18.50 38.0 22.90 31.0 0.0 0
90.00 ALOG1418V90 23.50 0.00 23.50 38.0 27.90 31.0 0.0 0
95.00 ALOG1418V95 28.50 0.00 28.50 38.0 32.90 31.0 0.0 0
100.00 ALOG1418V100 33.50 0.00 33.50 38.0 37.90 31.0 0.0 0
105.00 ALOG1418V105 38.50 0.00 38.50 38.0 42.90 31.0 0.0 0
110.00 ALOG1418V110 43.50 0.00 43.50 38.0 47.90 31.0 0.0 0
115.00 ALOG1418V115 48.50 0.00 48.50 38.0 52.90 31.0 0.0 0
120.00 ALOG1418V120 53.50 0.00 53.50 38.0 57.90 31.0 0.0 0
125.00 ALOG1418V125 58.50 0.00 58.50 38.0 62.90 31.0 0.0 0
130.00 ALOG1418V130 63.50 0.00 63.50 38.0 67.90 31.0 0.0 0