Analogic Corp $70.91

down -1.15


31/7/2014 10:51 AM  |  NASDAQ : ALOG  
Industries : Health Services / Medical Laboratories & Research
Last Trade: 70.91
Trade Time: Jul 31 10:51 AM Eastern Daylight Time
Change: -1.15 (-1.60 %)
Prev Close: 72.06
Open: 71.20
Bid: 70.74
Ask: 70.99
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get ALOG Trend Analysis - it has underperformed the S&P 500 by 16%
Options:

Call Options: ALOG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 ALOG1416H45 25.50 0.00 24.40 173.0 27.90 165.0 0.0 0
50.00 ALOG1416H50 20.00 0.00 19.30 20.0 22.90 29.0 0.0 0
55.00 ALOG1416H55 15.00 0.00 14.30 30.0 18.10 49.0 0.0 0
60.00 ALOG1416H60 10.00 0.00 9.30 31.0 12.90 47.0 0.0 0
65.00 ALOG1416H65 5.20 0.00 4.40 117.0 8.10 71.0 0.0 0
70.00 ALOG1416H70 1.30 0.00 0.50 717.0 4.90 418.0 0.0 0
75.00 ALOG1416H75 0.90 0.00 0.30 10.0 2.50 317.0 10.0 10
80.00 ALOG1416H80 1.80 1.75 0.05 1.0 1.50 320.0 5.0 5
85.00 ALOG1416H85 4.90 0.00 0.05 10.0 2.25 13.0 0.0 0
90.00 ALOG1416H90 4.90 0.00 0.05 10.0 4.00 13.0 0.0 0
95.00 ALOG1416H95 4.90 0.00 0.00 0.0 0.45 41.0 0.0 0
100.00 ALOG1416H100 4.90 0.00 0.00 0.0 0.45 41.0 0.0 0
105.00 ALOG1416H105 4.90 0.00 0.00 0.0 0.45 41.0 0.0 0
110.00 ALOG1416H110 4.90 0.00 0.00 0.0 4.20 325.0 0.0 0

Put Options: ALOG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 ALOG1416T45 4.90 0.00 0.00 0.0 0.45 83.0 0.0 0
50.00 ALOG1416T50 4.90 0.00 0.00 0.0 4.60 13.0 0.0 0
55.00 ALOG1416T55 4.90 0.00 0.00 0.0 0.45 39.0 0.0 0
60.00 ALOG1416T60 4.90 0.00 0.00 0.0 0.45 34.0 0.0 0
65.00 ALOG1416T65 4.90 0.00 0.05 10.0 4.90 151.0 0.0 0
70.00 ALOG1416T70 0.20 0.00 0.40 383.0 4.90 427.0 0.0 0
75.00 ALOG1416T75 1.60 0.45 2.20 404.0 5.80 190.0 1.0 5
80.00 ALOG1416T80 5.70 0.00 7.00 42.0 10.70 44.0 0.0 0
85.00 ALOG1416T85 10.70 0.00 12.00 34.0 15.70 41.0 0.0 0
90.00 ALOG1416T90 15.70 0.00 17.00 31.0 20.80 39.0 0.0 0
95.00 ALOG1416T95 20.70 0.00 21.60 21.0 25.80 28.0 0.0 0
100.00 ALOG1416T100 25.70 0.00 26.60 21.0 30.80 28.0 0.0 0
105.00 ALOG1416T105 30.70 0.00 31.60 21.0 35.80 28.0 0.0 0
110.00 ALOG1416T110 35.70 0.00 37.00 144.0 40.60 165.0 0.0 0
Trading Center