Analogic Corp $76.40

down 0.00


10/7/2014 04:00 PM  |  NASDAQ : ALOG  
Industries : Health Services / Medical Laboratories & Research
Last Trade: 76.40
Trade Time: Jul 10 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 76.40
Open: 76.15
Bid: 0.01
Ask: 97.95
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 11%
Options:

Call Options: ALOG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 ALOG1419G60 14.80 0.00 14.30 10.0 19.30 10.0 0.0 0
65.00 ALOG1419G65 8.80 -0.60 9.30 10.0 14.30 10.0 8.0 5
70.00 ALOG1419G70 6.70 0.00 4.30 10.0 8.00 1.0 1.0 46
75.00 ALOG1419G75 1.05 0.05 0.60 10.0 4.70 10.0 10.0 21
80.00 ALOG1419G80 0.55 0.50 0.05 10.0 4.30 10.0 1.0 46
85.00 ALOG1419G85 2.90 -2.00 0.05 10.0 4.20 10.0 31.0 42
90.00 ALOG1419G90 1.00 -3.90 0.05 2.0 4.20 10.0 5.0 18
95.00 ALOG1419G95 1.35 -3.55 0.05 18.0 4.20 10.0 10.0 29
100.00 ALOG1419G100 4.90 0.00 0.05 10.0 4.20 10.0 0.0 0
105.00 ALOG1419G105 0.85 -4.05 0.10 10.0 4.20 10.0 4.0 4
110.00 ALOG1419G110 4.90 0.00 0.05 10.0 4.20 10.0 0.0 0
115.00 ALOG1419G115 1.10 -3.80 0.05 10.0 4.20 10.0 10.0 10
120.00 ALOG1419G120 4.90 0.00 0.10 10.0 4.20 10.0 0.0 0

Put Options: ALOG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 ALOG1419S60 0.25 0.05 0.10 20.0 0.20 1.0 1.0 101
65.00 ALOG1419S65 1.15 -3.75 0.05 10.0 4.20 10.0 10.0 40
70.00 ALOG1419S70 0.80 -4.10 0.05 10.0 4.20 10.0 1.0 4
75.00 ALOG1419S75 0.15 0.00 0.20 10.0 4.10 10.0 0.0 0
80.00 ALOG1419S80 1.70 0.00 1.20 10.0 5.50 10.0 0.0 0
85.00 ALOG1419S85 6.70 0.00 7.80 10.0 8.80 10.0 0.0 0
90.00 ALOG1419S90 11.70 0.00 10.70 10.0 15.70 10.0 0.0 0
95.00 ALOG1419S95 16.70 0.00 15.70 10.0 20.70 10.0 0.0 0
100.00 ALOG1419S100 21.70 0.00 20.70 10.0 25.70 10.0 0.0 0
105.00 ALOG1419S105 26.70 0.00 25.70 10.0 30.70 10.0 0.0 0
110.00 ALOG1419S110 31.70 0.00 30.70 10.0 35.70 10.0 0.0 0
115.00 ALOG1419S115 36.70 0.00 35.70 10.0 40.70 10.0 0.0 0
120.00 ALOG1419S120 41.30 0.00 40.70 10.0 45.70 10.0 0.0 0
Trading Center