$67.00 -0.44 (-0.65%) Analogic Corp - NASDAQ

Sep. 19, 2014 | 02:15 PM
Last Trade: 67.00
Trade Time: Sep 19 02:15 PM Eastern Daylight Time
Change: -0.44 (-0.65%)
Prev Close: 67.44
Open: 67.40
Bid: 66.99
Ask: 67.00
Options:

Call Options: ALOG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 ALOG1420I40 25.30 0.00 25.80 359.0 29.00 330.0 0.0 0
45.00 ALOG1420I45 20.30 0.00 20.00 23.0 24.00 18.0 0.0 0
50.00 ALOG1420I50 15.30 0.00 14.70 65.0 19.30 43.0 0.0 0
55.00 ALOG1420I55 10.30 0.00 10.00 90.0 14.00 47.0 0.0 0
60.00 ALOG1420I60 6.65 1.35 6.20 245.0 7.60 92.0 3.0 3
65.00 ALOG1420I65 0.50 0.00 0.55 90.0 5.00 75.0 0.0 0
70.00 ALOG1420I70 0.10 -0.15 0.05 1.0 0.20 50.0 4.0 4
75.00 ALOG1420I75 0.10 -0.05 0.05 5.0 0.15 1.0 5.0 82
80.00 ALOG1420I80 0.05 -0.55 0.05 2.0 0.05 1.0 78.0 143
85.00 ALOG1420I85 0.68 -4.22 0.05 10.0 0.20 50.0 24.0 24
90.00 ALOG1420I90 0.05 -4.85 0.15 7.0 0.20 50.0 10.0 10
95.00 ALOG1420I95 0.15 -4.75 0.15 9.0 0.25 24.0 1.0 1
100.00 ALOG1420I100 4.90 0.00 0.10 30.0 1.70 40.0 0.0 0
105.00 ALOG1420I105 4.90 0.00 0.00 0.0 0.60 40.0 0.0 0
110.00 ALOG1420I110 4.90 0.00 0.00 0.0 0.20 43.0 0.0 0

Put Options: ALOG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 ALOG1420U40 4.90 0.00 0.00 0.0 0.20 43.0 0.0 0
45.00 ALOG1420U45 0.05 -4.85 0.05 5.0 0.20 50.0 5.0 10
50.00 ALOG1420U50 4.90 0.00 0.05 20.0 4.90 60.0 0.0 0
55.00 ALOG1420U55 2.37 1.87 0.05 10.0 0.20 50.0 20.0 20
60.00 ALOG1420U60 0.05 -0.45 0.05 10.0 0.25 76.0 25.0 92
65.00 ALOG1420U65 0.05 -0.05 0.10 10.0 0.20 60.0 6.0 197
70.00 ALOG1420U70 3.10 2.80 2.75 30.0 3.50 107.0 3.0 20
75.00 ALOG1420U75 7.70 2.40 6.00 360.0 9.50 310.0 48.0 16
80.00 ALOG1420U80 9.90 -0.40 11.00 360.0 14.50 290.0 24.0 10
85.00 ALOG1420U85 15.20 0.00 16.00 23.0 19.80 18.0 0.0 0
90.00 ALOG1420U90 20.20 0.00 21.00 23.0 24.80 18.0 0.0 0
95.00 ALOG1420U95 25.20 0.00 26.00 23.0 29.80 18.0 0.0 0
100.00 ALOG1420U100 30.20 0.00 31.00 23.0 34.80 18.0 0.0 0
105.00 ALOG1420U105 35.20 0.00 36.00 23.0 39.80 18.0 0.0 0
110.00 ALOG1420U110 40.20 0.00 41.00 23.0 45.00 18.0 0.0 0