$46.68 +0.26 (0.56%) Analog Devices Inc - NASDAQ

Oct. 24, 2014 | 09:30 AM
Last Trade: 46.68
Trade Time: Oct 24 09:30 AM Eastern Daylight Time
Change: +0.26 (0.56%)
Prev Close: 46.42
Open: 46.70
Bid: 46.42
Ask: 46.68
Options:

Call Options: ADI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 ADI1422K35 10.70 0.00 10.60 10.0 12.30 10.0 0.0 0
36.00 ADI1422K36 10.10 0.00 9.70 10.0 11.10 10.0 0.0 0
37.00 ADI1422K37 9.10 0.00 8.70 10.0 10.10 10.0 0.0 0
38.00 ADI1422K38 8.10 0.00 7.70 10.0 9.10 10.0 0.0 0
39.00 ADI1422K39 7.10 0.00 6.70 10.0 8.10 10.0 0.0 0
40.00 ADI1422K40 4.70 -1.40 5.80 10.0 7.10 10.0 14.0 14
41.00 ADI1422K41 3.90 -1.20 4.80 10.0 6.10 10.0 10.0 54
42.00 ADI1422K42 2.75 -1.55 3.90 10.0 5.10 10.0 10.0 58
43.00 ADI1422K43 2.65 -0.75 2.90 1.0 4.50 23.0 20.0 130
44.00 ADI1422K44 1.95 -0.75 2.05 26.0 3.60 26.0 8.0 172
45.00 ADI1422K45 1.85 -0.10 1.55 10.0 2.20 10.0 40.0 318
46.00 ADI1422K46 1.35 0.00 1.25 10.0 2.10 10.0 38.0 785
47.00 ADI1422K47 0.90 0.00 0.75 10.0 1.25 10.0 2.0 125
48.00 ADI1422K48 0.55 0.00 0.40 10.0 0.90 10.0 10.0 219
49.00 ADI1422K49 0.30 0.00 0.20 10.0 0.70 10.0 15.0 161
50.00 ADI1422K50 0.14 0.04 0.05 50.0 0.55 50.0 15.0 353
55.00 ADI1422K55 0.05 0.00 0.05 10.0 0.15 20.0 0.0 0
60.00 ADI1422K60 0.05 0.00 0.00 0.0 0.15 20.0 0.0 0
65.00 ADI1422K65 0.05 0.00 0.00 0.0 0.15 20.0 0.0 0
70.00 ADI1422K70 0.05 0.00 0.00 0.0 0.15 20.0 0.0 0
75.00 ADI1422K75 0.05 0.00 0.00 0.0 0.15 20.0 0.0 0

Put Options: ADI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 ADI1422W35 0.05 0.00 0.05 121.0 0.15 20.0 0.0 0
36.00 ADI1422W36 0.05 0.00 0.05 72.0 0.15 10.0 0.0 0
37.00 ADI1422W37 0.05 0.00 0.05 176.0 0.15 10.0 0.0 0
38.00 ADI1422W38 0.10 0.00 0.05 1212.0 0.15 10.0 0.0 0
39.00 ADI1422W39 0.40 0.30 0.05 60.0 0.15 10.0 42.0 51
40.00 ADI1422W40 0.55 0.50 0.05 10.0 0.15 10.0 52.0 53
41.00 ADI1422W41 0.75 0.70 0.05 10.0 0.25 10.0 32.0 45
42.00 ADI1422W42 0.20 0.00 0.05 50.0 0.30 83.0 58.0 179
43.00 ADI1422W43 0.30 0.10 0.20 50.0 5.00 50.0 10.0 216
44.00 ADI1422W44 0.50 0.15 0.30 10.0 0.55 10.0 55.0 710
45.00 ADI1422W45 0.65 0.00 0.50 10.0 0.95 10.0 30.0 357
46.00 ADI1422W46 1.15 0.25 0.85 10.0 1.35 10.0 48.0 354
47.00 ADI1422W47 1.50 0.15 1.35 10.0 1.90 10.0 30.0 260
48.00 ADI1422W48 2.15 0.15 1.95 10.0 2.65 10.0 1.0 45
49.00 ADI1422W49 2.90 0.00 2.70 10.0 3.50 10.0 10.0 156
50.00 ADI1422W50 5.00 1.50 3.50 10.0 4.40 10.0 8.0 94
55.00 ADI1422W55 7.16 -0.84 8.00 10.0 9.40 10.0 2.0 2
60.00 ADI1422W60 11.70 0.00 12.40 10.0 14.70 10.0 0.0 0
65.00 ADI1422W65 16.80 0.00 17.40 10.0 19.70 10.0 0.0 0
70.00 ADI1422W70 21.80 0.00 22.40 10.0 24.70 10.0 0.0 0
75.00 ADI1422W75 27.50 0.00 27.50 10.0 29.60 10.0 0.0 0