$71.63 +0.43 (0.60%) Analogic Corp - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 71.63
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.43 (0.60%)
Prev Close: 71.20
Open: 71.40
Bid: 71.63
Ask: 71.68
Options:

Call Options: ALOG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 ALOG1422K35 34.20 0.00 34.30 165.0 38.40 161.0 0.0 0
40.00 ALOG1422K40 29.10 0.00 29.20 10.0 33.70 10.0 0.0 0
45.00 ALOG1422K45 24.10 0.00 24.20 10.0 28.70 10.0 0.0 0
50.00 ALOG1422K50 19.10 0.00 19.20 68.0 23.70 63.0 0.0 0
55.00 ALOG1422K55 14.20 0.00 14.20 113.0 18.70 90.0 0.0 0
60.00 ALOG1422K60 9.20 0.00 9.30 120.0 13.50 90.0 0.0 0
65.00 ALOG1422K65 2.05 -2.35 4.50 242.0 8.80 148.0 10.0 20
70.00 ALOG1422K70 0.50 0.10 0.55 184.0 4.90 155.0 1.0 34
75.00 ALOG1422K75 0.10 0.00 0.25 384.0 4.90 353.0 0.0 0
80.00 ALOG1422K80 4.90 0.00 0.05 10.0 4.90 178.0 0.0 0
85.00 ALOG1422K85 4.90 0.00 0.00 0.0 4.90 150.0 0.0 0
90.00 ALOG1422K90 4.90 0.00 0.00 0.0 4.90 65.0 0.0 0
95.00 ALOG1422K95 4.90 0.00 0.00 0.0 4.90 56.0 0.0 0
100.00 ALOG1422K100 4.90 0.00 0.00 0.0 4.90 208.0 0.0 0

Put Options: ALOG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 ALOG1422W35 4.90 0.00 0.00 0.0 4.90 208.0 0.0 0
40.00 ALOG1422W40 4.90 0.00 0.00 0.0 4.90 51.0 0.0 0
45.00 ALOG1422W45 4.90 0.00 0.00 0.0 4.90 51.0 0.0 0
50.00 ALOG1422W50 4.90 0.00 0.00 0.0 4.90 61.0 0.0 0
55.00 ALOG1422W55 4.90 0.00 0.10 10.0 4.90 139.0 0.0 0
60.00 ALOG1422W60 1.10 0.10 0.10 10.0 1.00 239.0 10.0 39
65.00 ALOG1422W65 2.25 2.20 0.15 10.0 4.90 273.0 10.0 10
70.00 ALOG1422W70 3.70 2.70 0.70 174.0 4.90 227.0 1.0 1
75.00 ALOG1422W75 3.60 0.00 2.20 320.0 6.30 201.0 0.0 0
80.00 ALOG1422W80 7.40 0.00 6.70 202.0 10.70 125.0 0.0 0
85.00 ALOG1422W85 12.30 0.00 11.60 102.0 15.80 103.0 0.0 0
90.00 ALOG1422W90 17.10 0.00 16.50 23.0 20.80 73.0 0.0 0
95.00 ALOG1422W95 22.10 0.00 21.50 12.0 25.80 10.0 0.0 0
100.00 ALOG1422W100 27.30 0.00 26.60 219.0 30.70 167.0 0.0 0