Analog Devices Inc $52.14

down -0.03


21/8/2014 09:50 AM  |  NASDAQ : ADI  
Industries : Electronics / Semiconductor - Integrated Circuits
Last Trade: 52.14
Trade Time: Aug 21 09:50 AM Eastern Daylight Time
Change: -0.03 (-0.05 %)
Prev Close: 52.17
Open: 52.03
Bid: 52.13
Ask: 52.14
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get ADI Trend Analysis - it has underperformed the S&P 500 by 11%
Options:

Call Options: ADI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 ADI1420I28 23.20 0.00 22.40 961.0 26.00 942.0 0.0 0
29.00 ADI1420I29 23.00 0.00 21.10 7.0 24.70 7.0 0.0 0
30.00 ADI1420I30 21.90 0.00 20.10 41.0 24.00 42.0 0.0 0
31.00 ADI1420I31 21.00 0.00 19.30 35.0 22.90 47.0 0.0 0
32.00 ADI1420I32 20.00 0.00 18.10 50.0 21.90 51.0 0.0 0
33.00 ADI1420I33 19.00 0.00 17.10 50.0 20.90 51.0 0.0 0
34.00 ADI1420I34 18.00 0.00 16.10 50.0 19.90 51.0 0.0 0
35.00 ADI1420I35 17.00 0.00 15.40 50.0 19.00 51.0 0.0 0
36.00 ADI1420I36 15.90 0.00 14.40 50.0 18.00 51.0 0.0 0
37.00 ADI1420I37 15.00 0.00 14.20 20.0 15.50 35.0 0.0 0
38.00 ADI1420I38 14.00 0.00 12.10 75.0 15.90 76.0 0.0 0
39.00 ADI1420I39 13.00 0.00 12.20 85.0 14.70 71.0 0.0 0
40.00 ADI1420I40 12.00 0.00 10.40 97.0 13.90 81.0 0.0 0
41.00 ADI1420I41 13.30 2.30 9.40 1058.0 12.70 838.0 4.0 4
42.00 ADI1420I42 10.00 0.00 8.10 839.0 11.90 463.0 0.0 0
43.00 ADI1420I43 6.60 -2.40 7.80 1163.0 10.70 1124.0 13.0 13
44.00 ADI1420I44 8.00 0.00 7.50 105.0 8.30 105.0 0.0 0
45.00 ADI1420I45 5.70 -0.80 6.60 1104.0 7.30 462.0 10.0 15
46.00 ADI1420I46 5.50 -0.50 5.70 1016.0 6.30 483.0 4.0 6
47.00 ADI1420I47 2.75 -2.25 4.70 977.0 5.30 441.0 3.0 3
48.00 ADI1420I48 3.00 -1.10 3.60 1202.0 4.40 564.0 2.0 60
49.00 ADI1420I49 2.35 -0.75 2.80 1160.0 3.50 837.0 6.0 128
50.00 ADI1420I50 2.00 -0.45 2.25 562.0 2.45 32.0 12.0 1,705
55.00 ADI1420I55 0.25 0.00 0.15 534.0 0.30 926.0 1.0 4,190
60.00 ADI1420I60 0.03 -0.02 0.05 1.0 0.05 1.0 1.0 1,610
65.00 ADI1420I65 0.12 0.07 0.05 44.0 0.05 151.0 1.0 1
70.00 ADI1420I70 0.05 0.00 0.00 0.0 0.05 141.0 0.0 0
75.00 ADI1420I75 0.05 0.00 0.00 0.0 0.05 131.0 0.0 0

Put Options: ADI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 ADI1420U28 0.05 0.00 0.05 40.0 0.05 131.0 0.0 0
29.00 ADI1420U29 0.05 0.00 0.05 52.0 0.05 128.0 0.0 0
30.00 ADI1420U30 0.05 0.00 0.05 10.0 0.05 113.0 0.0 0
31.00 ADI1420U31 0.05 0.00 0.05 50.0 0.05 102.0 0.0 0
32.00 ADI1420U32 0.05 0.00 0.05 50.0 0.05 116.0 0.0 0
33.00 ADI1420U33 0.05 0.00 0.05 50.0 0.05 96.0 0.0 0
34.00 ADI1420U34 0.05 0.00 0.05 10.0 0.05 110.0 0.0 0
35.00 ADI1420U35 0.05 0.00 0.05 10.0 0.05 98.0 40.0 40
36.00 ADI1420U36 0.05 0.00 0.05 40.0 0.05 104.0 0.0 0
37.00 ADI1420U37 0.05 0.00 0.05 8.0 0.05 116.0 0.0 0
38.00 ADI1420U38 0.05 0.00 0.05 75.0 0.05 116.0 0.0 0
39.00 ADI1420U39 0.03 -0.02 0.05 1.0 0.05 132.0 10.0 10
40.00 ADI1420U40 0.50 0.45 0.05 10.0 0.05 102.0 20.0 2
41.00 ADI1420U41 0.56 0.51 0.05 10.0 0.05 95.0 3.0 3
42.00 ADI1420U42 0.05 0.00 0.05 10.0 0.05 81.0 2.0 3
43.00 ADI1420U43 0.10 0.05 0.05 10.0 0.05 61.0 11.0 27
44.00 ADI1420U44 0.20 0.10 0.05 10.0 0.10 790.0 2.0 28
45.00 ADI1420U45 0.12 0.07 0.05 10.0 0.10 771.0 1.0 85
46.00 ADI1420U46 0.10 0.00 0.05 133.0 0.15 1200.0 2.0 1,475
47.00 ADI1420U47 0.15 0.00 0.10 241.0 0.20 262.0 5.0 210
48.00 ADI1420U48 0.25 0.00 0.10 1110.0 0.35 1438.0 4.0 167
49.00 ADI1420U49 0.45 0.00 0.30 349.0 0.50 1845.0 11.0 343
50.00 ADI1420U50 0.60 0.00 0.50 213.0 0.70 502.0 50.0 621
55.00 ADI1420U55 3.70 0.00 3.30 334.0 3.60 596.0 10.0 271
60.00 ADI1420U60 9.70 1.70 7.70 1165.0 9.40 1074.0 11.0 11
65.00 ADI1420U65 12.90 0.00 13.00 136.0 13.80 52.0 0.0 0
70.00 ADI1420U70 17.40 0.00 16.60 51.0 20.30 50.0 0.0 0
75.00 ADI1420U75 22.60 0.00 21.60 928.0 25.30 814.0 0.0 0
Trading Center