Analog Devices Inc $53.18

down 0.00


15/4/2014 08:10 PM  |  NASDAQ : ADI  
Industries : Electronics / Semiconductor - Integrated Circuits
Last Trade: 53.18
Trade Time: Apr 15 08:10 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 53.18
Open: 52.40
Bid: 50.10
Ask: 57.45
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get ADI Trend Analysis - it has outperformed the S&P 500 by 3%
Options:

Call Options: ADI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
42.00 ADI1419D42 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
43.00 ADI1419D43 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
44.00 ADI1419D44 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
45.00 ADI1419D45 6.80 -0.30 7.10 736.0 8.40 77.0 10.0 7
46.00 ADI1419D46 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
47.00 ADI1419D47 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
48.00 ADI1419D48 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
49.00 ADI1419D49 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
50.00 ADI1419D50 2.70 0.00 2.60 963.0 3.40 348.0 45.0 178
55.00 ADI1419D55 0.05 0.00 0.05 47.0 0.05 65.0 1.0 660
60.00 ADI1419D60 0.04 -0.01 0.00 0.0 0.05 174.0 493.0 618
65.00 ADI1419D65 0.05 0.00 0.00 0.0 0.05 109.0 0.0 0
70.00 ADI1419D70 0.05 0.00 0.00 0.0 0.05 99.0 0.0 0
75.00 ADI1419D75 0.05 0.00 0.00 0.0 0.05 106.0 0.0 0
80.00 ADI1419D80 0.05 0.00 0.00 0.0 0.05 129.0 0.0 0
85.00 ADI1419D85 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
90.00 ADI1419D90 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
42.00 ADI1419P42 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
43.00 ADI1419P43 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
44.00 ADI1419P44 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
45.00 ADI1419P45 0.02 -0.03 0.05 29.0 0.05 158.0 493.0 493
46.00 ADI1419P46 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
47.00 ADI1419P47 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
48.00 ADI1419P48 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
49.00 ADI1419P49 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
50.00 ADI1419P50 0.06 -0.04 0.05 2.0 0.10 355.0 16.0 307
55.00 ADI1419P55 2.49 0.84 1.65 510.0 2.85 419.0 10.0 57
60.00 ADI1419P60 6.60 0.00 6.60 294.0 7.90 265.0 0.0 0
65.00 ADI1419P65 11.60 0.00 11.60 69.0 13.40 105.0 0.0 0
70.00 ADI1419P70 16.60 0.00 16.60 45.0 18.40 105.0 0.0 0
75.00 ADI1419P75 21.60 0.00 21.60 57.0 23.20 50.0 0.0 0
80.00 ADI1419P80 26.60 0.00 26.60 57.0 28.20 50.0 0.0 0
85.00 ADI1419P85 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
90.00 ADI1419P90 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
Trading Center