Analog Devices Inc $50.16

down -1.14


25/7/2014 04:34 PM  |  NASDAQ : ADI  
Industries : Electronics / Semiconductor - Integrated Circuits
Last Trade: 50.16
Trade Time: Jul 25 04:34 PM Eastern Daylight Time
Change: -1.14 (-2.22 %)
Prev Close: 51.30
Open: 51.01
Bid: 50.15
Ask: 50.16
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 14%
Options:

Call Options: ADI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 ADI1416H45 5.85 0.05 4.90 496.0 6.00 799.0 1.0 0
50.00 ADI1416H50 0.95 -0.60 0.85 632.0 1.00 202.0 3.0 229
55.00 ADI1416H55 0.07 -0.03 0.05 22.0 0.05 606.0 1.0 1,838
60.00 ADI1416H60 0.04 -0.01 0.05 362.0 0.05 358.0 1.0 453
65.00 ADI1416H65 0.05 0.00 0.00 0.0 0.05 146.0 0.0 0
70.00 ADI1416H70 0.05 0.00 0.00 0.0 0.05 143.0 0.0 0
75.00 ADI1416H75 0.05 0.00 0.00 0.0 0.05 146.0 0.0 0
80.00 ADI1416H80 0.05 0.00 0.00 0.0 0.05 135.0 0.0 0
85.00 ADI1416H85 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0

Put Options: ADI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 ADI1416T45 0.03 -0.02 0.00 0.0 0.05 97.0 2.0 0
50.00 ADI1416T50 0.75 0.25 0.75 726.0 0.85 384.0 159.0 1,073
55.00 ADI1416T55 4.75 1.45 4.40 853.0 5.10 506.0 7.0 186
60.00 ADI1416T60 7.80 0.00 8.80 528.0 10.10 462.0 0.0 0
65.00 ADI1416T65 12.00 0.00 12.60 846.0 15.50 434.0 0.0 0
70.00 ADI1416T70 17.00 0.00 17.60 364.0 20.50 248.0 0.0 0
75.00 ADI1416T75 22.00 0.00 22.60 213.0 25.70 200.0 0.0 0
80.00 ADI1416T80 27.60 0.00 27.90 583.0 30.40 344.0 0.0 0
85.00 ADI1416T85 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
Trading Center