Analogic Corp $71.35

down -0.03


22/8/2014 04:00 PM  |  NASDAQ : ALOG  
Industries : Health Services / Medical Laboratories & Research
Last Trade: 71.35
Trade Time: Aug 22 04:00 PM Eastern Daylight Time
Change: -0.03 (-0.04 %)
Prev Close: 71.38
Open: 71.49
Bid: 71.34
Ask: 71.44
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 25%
Options:

Call Options: ALOG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 ALOG1420I40 29.40 0.00 30.20 121.0 33.80 183.0 0.0 0
45.00 ALOG1420I45 24.40 0.00 24.10 20.0 28.90 10.0 0.0 0
50.00 ALOG1420I50 19.00 0.00 19.20 10.0 24.00 20.0 0.0 0
55.00 ALOG1420I55 14.60 0.00 14.20 20.0 19.10 10.0 0.0 0
60.00 ALOG1420I60 9.80 0.00 9.70 20.0 14.30 21.0 0.0 0
65.00 ALOG1420I65 5.30 0.00 5.50 244.0 9.20 234.0 0.0 0
70.00 ALOG1420I70 1.70 0.00 2.00 373.0 6.30 190.0 0.0 0
75.00 ALOG1420I75 2.05 0.95 1.05 21.0 2.00 11.0 10.0 20
80.00 ALOG1420I80 0.60 0.40 0.05 421.0 2.00 200.0 10.0 10
85.00 ALOG1420I85 0.10 0.00 0.15 10.0 5.00 44.0 0.0 0
90.00 ALOG1420I90 0.05 0.00 0.05 10.0 5.00 35.0 0.0 0
95.00 ALOG1420I95 5.00 0.00 0.05 10.0 5.00 33.0 0.0 0
100.00 ALOG1420I100 5.00 0.00 0.00 0.0 5.00 35.0 0.0 0
105.00 ALOG1420I105 5.00 0.00 0.00 0.0 5.00 35.0 0.0 0
110.00 ALOG1420I110 5.00 0.00 0.00 0.0 5.00 153.0 0.0 0

Put Options: ALOG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 ALOG1420U40 5.00 0.00 0.00 0.0 5.00 225.0 0.0 0
45.00 ALOG1420U45 5.00 0.00 0.00 0.0 5.00 35.0 0.0 0
50.00 ALOG1420U50 5.00 0.00 0.05 10.0 5.00 44.0 0.0 0
55.00 ALOG1420U55 0.10 0.00 0.05 10.0 1.40 3.0 0.0 0
60.00 ALOG1420U60 0.70 0.60 0.40 10.0 1.40 171.0 10.0 10
65.00 ALOG1420U65 0.80 0.05 0.40 169.0 1.50 100.0 3.0 10
70.00 ALOG1420U70 0.25 0.00 1.45 87.0 3.40 81.0 0.0 0
75.00 ALOG1420U75 3.50 0.00 3.30 277.0 7.40 265.0 0.0 0
80.00 ALOG1420U80 7.30 0.00 7.30 339.0 11.10 238.0 0.0 0
85.00 ALOG1420U85 11.50 0.00 11.30 24.0 16.00 10.0 0.0 0
90.00 ALOG1420U90 17.00 0.00 15.90 11.0 20.70 20.0 0.0 0
95.00 ALOG1420U95 21.00 0.00 21.10 20.0 26.00 10.0 0.0 0
100.00 ALOG1420U100 26.10 0.00 26.10 20.0 30.50 10.0 0.0 0
105.00 ALOG1420U105 31.00 0.00 31.10 20.0 35.50 10.0 0.0 0
110.00 ALOG1420U110 37.00 0.00 36.10 159.0 40.70 125.0 0.0 0
Trading Center