Analog Devices Inc $49.99

down -0.30


19/9/2014 04:00 PM  |  NASDAQ : ADI  
Industries : Electronics / Semiconductor - Integrated Circuits
Last Trade: 49.99
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.30 (-0.60 %)
Prev Close: 50.29
Open: 50.64
Bid: 49.98
Ask: 49.99
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 13%
Options:

Call Options: ADI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 ADI1420I28 20.10 0.00 21.40 112.0 23.40 112.0 0.0 0
29.00 ADI1420I29 19.20 0.00 19.50 16.0 23.20 63.0 0.0 0
30.00 ADI1420I30 17.90 0.00 18.70 16.0 20.70 10.0 0.0 0
31.00 ADI1420I31 16.90 0.00 17.60 92.0 19.20 92.0 0.0 0
32.00 ADI1420I32 15.90 0.00 16.60 92.0 20.00 92.0 0.0 0
33.00 ADI1420I33 14.90 0.00 15.60 92.0 17.20 87.0 0.0 0
34.00 ADI1420I34 14.00 0.00 14.60 92.0 18.00 92.0 0.0 0
35.00 ADI1420I35 12.90 0.00 13.70 71.0 15.40 53.0 0.0 0
36.00 ADI1420I36 11.90 0.00 12.60 232.0 16.00 232.0 0.0 0
37.00 ADI1420I37 10.90 0.00 11.60 291.0 15.00 311.0 0.0 0
38.00 ADI1420I38 9.90 0.00 10.60 371.0 14.00 371.0 0.0 0
39.00 ADI1420I39 9.00 0.00 9.60 571.0 13.00 571.0 0.0 0
40.00 ADI1420I40 7.80 0.00 8.60 280.0 10.20 232.0 0.0 0
41.00 ADI1420I41 13.30 6.30 7.60 277.0 9.20 179.0 4.0 4
42.00 ADI1420I42 6.00 0.00 7.30 288.0 8.20 150.0 0.0 0
43.00 ADI1420I43 6.60 0.70 6.70 372.0 7.20 228.0 13.0 13
44.00 ADI1420I44 4.90 0.00 5.70 372.0 6.20 228.0 0.0 0
45.00 ADI1420I45 5.48 1.58 4.70 372.0 5.20 228.0 10.0 5
46.00 ADI1420I46 5.50 2.60 3.70 542.0 4.20 399.0 4.0 4
47.00 ADI1420I47 2.75 0.25 2.75 472.0 3.20 781.0 3.0 3
48.00 ADI1420I48 1.10 -0.50 1.75 343.0 2.15 257.0 71.0 24
49.00 ADI1420I49 0.80 -0.45 0.75 605.0 1.15 510.0 4.0 231
50.00 ADI1420I50 0.05 -0.30 0.05 2.0 0.10 288.0 290.0 1,289
55.00 ADI1420I55 0.01 -0.04 0.05 10.0 0.05 329.0 36.0 4,288
60.00 ADI1420I60 0.03 -0.02 0.05 8.0 0.05 372.0 2.0 1,620
65.00 ADI1420I65 0.12 0.02 0.05 25.0 0.10 639.0 1.0 1
70.00 ADI1420I70 0.10 0.00 0.00 0.0 0.10 494.0 0.0 0
75.00 ADI1420I75 0.10 0.00 0.00 0.0 0.10 490.0 0.0 0

Put Options: ADI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 ADI1420U28 0.10 0.00 0.05 40.0 0.10 781.0 0.0 0
29.00 ADI1420U29 0.10 0.00 0.05 52.0 0.10 519.0 0.0 0
30.00 ADI1420U30 0.10 0.00 0.05 10.0 0.10 744.0 0.0 0
31.00 ADI1420U31 0.10 0.00 0.05 50.0 0.10 479.0 0.0 0
32.00 ADI1420U32 0.10 0.00 0.05 50.0 0.10 529.0 0.0 0
33.00 ADI1420U33 0.10 0.00 0.05 50.0 0.10 769.0 0.0 0
34.00 ADI1420U34 0.10 0.00 0.05 10.0 0.10 802.0 0.0 0
35.00 ADI1420U35 0.05 -0.05 0.05 10.0 0.10 537.0 40.0 40
36.00 ADI1420U36 0.10 0.00 0.05 40.0 0.10 639.0 0.0 0
37.00 ADI1420U37 0.10 0.00 0.05 8.0 0.10 571.0 0.0 0
38.00 ADI1420U38 0.10 0.00 0.05 75.0 0.10 713.0 0.0 0
39.00 ADI1420U39 0.03 -0.07 0.05 1.0 0.10 690.0 10.0 10
40.00 ADI1420U40 0.50 0.40 0.05 10.0 0.10 571.0 20.0 2
41.00 ADI1420U41 0.56 0.46 0.05 10.0 0.10 1014.0 3.0 3
42.00 ADI1420U42 0.10 0.00 0.05 10.0 0.10 903.0 1.0 3
43.00 ADI1420U43 0.10 0.00 0.05 10.0 0.10 1040.0 11.0 27
44.00 ADI1420U44 0.20 0.10 0.05 10.0 0.10 1014.0 2.0 28
45.00 ADI1420U45 0.05 -0.05 0.05 10.0 0.10 1025.0 1.0 79
46.00 ADI1420U46 0.04 -0.06 0.05 195.0 0.10 1036.0 36.0 669
47.00 ADI1420U47 0.10 0.00 0.05 115.0 0.10 643.0 125.0 314
48.00 ADI1420U48 0.10 0.00 0.05 36.0 0.10 628.0 7.0 231
49.00 ADI1420U49 0.05 -0.05 0.05 528.0 0.10 702.0 15.0 1,100
50.00 ADI1420U50 0.05 -0.05 0.05 7.0 0.10 384.0 110.0 1,627
55.00 ADI1420U55 5.20 0.60 4.70 631.0 5.30 591.0 30.0 153
60.00 ADI1420U60 9.70 1.50 8.30 10.0 11.30 16.0 11.0 11
65.00 ADI1420U65 13.30 0.00 12.70 11.0 16.40 16.0 0.0 0
70.00 ADI1420U70 18.40 0.00 18.20 1.0 21.40 16.0 0.0 0
75.00 ADI1420U75 24.50 0.00 23.40 1.0 25.90 1.0 0.0 0
Trading Center