Analog Devices Inc $52.50

down -0.04


22/8/2014 04:00 PM  |  NASDAQ : ADI  
Industries : Electronics / Semiconductor - Integrated Circuits
Last Trade: 52.50
Trade Time: Aug 22 04:00 PM Eastern Daylight Time
Change: -0.04 (-0.08 %)
Prev Close: 52.54
Open: 52.67
Bid: 52.50
Ask: 52.51
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 9%
Options:

Call Options: ADI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 ADI1420I28 22.40 0.00 24.10 641.0 25.10 760.0 0.0 0
29.00 ADI1420I29 21.00 0.00 22.60 25.0 23.80 45.0 0.0 0
30.00 ADI1420I30 20.10 0.00 21.60 44.0 23.20 20.0 0.0 0
31.00 ADI1420I31 19.40 0.00 20.70 25.0 21.80 45.0 0.0 0
32.00 ADI1420I32 18.10 0.00 19.70 25.0 20.80 25.0 0.0 0
33.00 ADI1420I33 17.10 0.00 18.70 20.0 20.20 20.0 0.0 0
34.00 ADI1420I34 16.10 0.00 17.70 20.0 19.20 20.0 0.0 0
35.00 ADI1420I35 15.40 0.00 16.70 20.0 18.20 20.0 0.0 0
36.00 ADI1420I36 14.40 0.00 15.70 20.0 17.20 20.0 0.0 0
37.00 ADI1420I37 13.50 0.00 14.70 59.0 16.50 59.0 0.0 0
38.00 ADI1420I38 12.10 0.00 13.70 59.0 15.40 59.0 0.0 0
39.00 ADI1420I39 11.40 0.00 12.70 20.0 14.40 18.0 0.0 0
40.00 ADI1420I40 10.40 0.00 12.20 10.0 13.00 10.0 0.0 0
41.00 ADI1420I41 13.30 3.90 11.20 342.0 11.90 382.0 4.0 4
42.00 ADI1420I42 8.10 0.00 10.20 127.0 10.90 129.0 0.0 0
43.00 ADI1420I43 6.60 -1.20 9.30 573.0 9.90 794.0 13.0 13
44.00 ADI1420I44 7.50 0.00 8.30 225.0 8.90 257.0 0.0 0
45.00 ADI1420I45 5.70 -1.00 7.30 565.0 7.90 715.0 10.0 15
46.00 ADI1420I46 5.50 -0.20 6.30 637.0 6.90 859.0 4.0 6
47.00 ADI1420I47 2.75 -1.95 5.30 645.0 5.80 690.0 3.0 3
48.00 ADI1420I48 3.00 -0.70 4.30 712.0 4.80 729.0 2.0 60
49.00 ADI1420I49 2.35 -0.45 3.30 804.0 3.80 666.0 6.0 128
50.00 ADI1420I50 2.70 0.10 2.70 75.0 2.80 64.0 288.0 1,688
55.00 ADI1420I55 0.30 0.00 0.25 181.0 0.35 979.0 17.0 4,248
60.00 ADI1420I60 0.03 -0.02 0.05 1.0 0.05 37.0 1.0 1,610
65.00 ADI1420I65 0.12 0.07 0.05 44.0 0.05 116.0 1.0 1
70.00 ADI1420I70 0.05 0.00 0.00 0.0 0.05 134.0 0.0 0
75.00 ADI1420I75 0.05 0.00 0.00 0.0 0.05 132.0 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 0.05 129.0 0.0 0
29.00 ADI1420U29 0.05 0.00 0.05 52.0 0.05 126.0 0.0 0
30.00 ADI1420U30 0.05 0.00 0.05 10.0 0.05 118.0 0.0 0
31.00 ADI1420U31 0.05 0.00 0.05 50.0 0.05 123.0 0.0 0
32.00 ADI1420U32 0.05 0.00 0.05 50.0 0.05 132.0 0.0 0
33.00 ADI1420U33 0.05 0.00 0.05 50.0 0.05 118.0 0.0 0
34.00 ADI1420U34 0.05 0.00 0.05 10.0 0.05 118.0 0.0 0
35.00 ADI1420U35 0.05 0.00 0.05 10.0 0.05 116.0 40.0 40
36.00 ADI1420U36 0.05 0.00 0.05 40.0 0.05 123.0 0.0 0
37.00 ADI1420U37 0.05 0.00 0.05 8.0 0.05 114.0 0.0 0
38.00 ADI1420U38 0.05 0.00 0.05 75.0 0.05 107.0 0.0 0
39.00 ADI1420U39 0.03 -0.02 0.05 1.0 0.05 111.0 10.0 10
40.00 ADI1420U40 0.50 0.45 0.05 10.0 0.05 141.0 20.0 2
41.00 ADI1420U41 0.56 0.51 0.05 10.0 0.05 127.0 3.0 3
42.00 ADI1420U42 0.05 0.00 0.05 10.0 0.05 134.0 2.0 3
43.00 ADI1420U43 0.10 0.05 0.05 10.0 0.05 119.0 11.0 27
44.00 ADI1420U44 0.20 0.15 0.05 10.0 0.05 170.0 2.0 28
45.00 ADI1420U45 0.02 0.00 0.05 10.0 0.10 649.0 1.0 84
46.00 ADI1420U46 0.10 0.05 0.05 10.0 0.10 461.0 2.0 1,475
47.00 ADI1420U47 0.12 0.00 0.05 297.0 0.15 501.0 1.0 209
48.00 ADI1420U48 0.19 0.04 0.10 789.0 0.20 618.0 2.0 167
49.00 ADI1420U49 0.30 0.05 0.20 756.0 0.30 328.0 7.0 343
50.00 ADI1420U50 0.46 0.06 0.40 198.0 0.50 477.0 50.0 621
55.00 ADI1420U55 3.20 0.00 3.00 395.0 3.20 232.0 21.0 294
60.00 ADI1420U60 9.70 2.00 7.50 938.0 8.10 520.0 11.0 11
65.00 ADI1420U65 11.60 0.00 12.30 176.0 13.10 159.0 0.0 0
70.00 ADI1420U70 16.60 0.00 16.90 20.0 18.30 20.0 0.0 0
75.00 ADI1420U75 21.60 0.00 21.80 1040.0 23.20 222.0 0.0 0
Trading Center