$50.29 +0.66 (1.33%) Analog Devices Inc - NASDAQ

Sep. 18, 2014 | 04:00 PM
Last Trade: 50.29
Trade Time: Sep 18 04:00 PM Eastern Daylight Time
Change: +0.66 (1.33%)
Prev Close: 49.63
Open: 49.79
Bid: 50.29
Ask: 50.30
Options:

Call Options: ADI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 ADI1420I28 20.10 0.00 20.10 1155.0 22.80 1155.0 0.0 0
29.00 ADI1420I29 18.70 0.00 19.20 60.0 22.90 27.0 0.0 0
30.00 ADI1420I30 17.90 0.00 17.90 65.0 22.00 65.0 0.0 0
31.00 ADI1420I31 16.90 0.00 16.90 72.0 21.00 72.0 0.0 0
32.00 ADI1420I32 15.90 0.00 15.90 80.0 19.80 65.0 0.0 0
33.00 ADI1420I33 14.90 0.00 14.90 66.0 18.80 66.0 0.0 0
34.00 ADI1420I34 13.90 0.00 14.00 65.0 18.30 11.0 0.0 0
35.00 ADI1420I35 12.90 0.00 12.90 80.0 16.80 65.0 0.0 0
36.00 ADI1420I36 11.90 0.00 11.90 301.0 15.90 286.0 0.0 0
37.00 ADI1420I37 10.80 0.00 10.90 329.0 14.80 252.0 0.0 0
38.00 ADI1420I38 9.90 0.00 9.90 301.0 14.00 286.0 0.0 0
39.00 ADI1420I39 8.90 0.00 9.00 316.0 12.90 252.0 0.0 0
40.00 ADI1420I40 7.90 0.00 7.90 153.0 11.80 238.0 0.0 0
41.00 ADI1420I41 13.30 6.40 7.00 245.0 10.80 284.0 4.0 4
42.00 ADI1420I42 5.80 0.00 6.00 750.0 9.60 740.0 0.0 0
43.00 ADI1420I43 6.60 0.80 5.90 531.0 7.90 528.0 13.0 13
44.00 ADI1420I44 4.80 0.00 4.90 531.0 6.90 528.0 0.0 0
45.00 ADI1420I45 5.48 1.68 3.90 552.0 5.90 552.0 10.0 5
46.00 ADI1420I46 5.50 2.65 2.90 1029.0 4.50 582.0 4.0 4
47.00 ADI1420I47 2.75 0.80 2.50 620.0 3.50 549.0 3.0 3
48.00 ADI1420I48 1.10 0.10 1.60 1442.0 2.45 628.0 71.0 68
49.00 ADI1420I49 0.80 0.00 1.25 134.0 1.45 566.0 11.0 231
50.00 ADI1420I50 0.35 0.10 0.35 226.0 0.45 256.0 62.0 1,311
55.00 ADI1420I55 0.01 -0.04 0.05 10.0 0.05 308.0 36.0 4,288
60.00 ADI1420I60 0.03 -0.02 0.05 8.0 0.05 364.0 2.0 1,620
65.00 ADI1420I65 0.12 0.02 0.05 25.0 0.10 1085.0 1.0 1
70.00 ADI1420I70 0.10 0.00 0.00 0.0 0.10 685.0 0.0 0
75.00 ADI1420I75 0.10 0.00 0.00 0.0 0.10 700.0 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 0.10 931.0 0.0 0
29.00 ADI1420U29 0.10 0.00 0.05 52.0 0.10 665.0 0.0 0
30.00 ADI1420U30 0.10 0.00 0.05 10.0 0.10 812.0 0.0 0
31.00 ADI1420U31 0.10 0.00 0.05 50.0 0.10 678.0 0.0 0
32.00 ADI1420U32 0.10 0.00 0.05 50.0 0.10 729.0 0.0 0
33.00 ADI1420U33 0.10 0.00 0.05 50.0 0.10 824.0 0.0 0
34.00 ADI1420U34 0.10 0.00 0.05 10.0 0.10 864.0 0.0 0
35.00 ADI1420U35 0.05 -0.05 0.05 10.0 0.10 675.0 40.0 40
36.00 ADI1420U36 0.10 0.00 0.05 40.0 0.10 993.0 0.0 0
37.00 ADI1420U37 0.10 0.00 0.05 8.0 0.10 719.0 0.0 0
38.00 ADI1420U38 0.10 0.00 0.05 75.0 0.10 875.0 0.0 0
39.00 ADI1420U39 0.03 -0.07 0.05 1.0 0.10 866.0 10.0 10
40.00 ADI1420U40 0.50 0.40 0.05 10.0 0.10 737.0 20.0 2
41.00 ADI1420U41 0.56 0.46 0.05 10.0 0.10 1164.0 3.0 3
42.00 ADI1420U42 0.10 0.00 0.05 10.0 0.10 913.0 1.0 3
43.00 ADI1420U43 0.10 0.00 0.05 10.0 0.10 1167.0 11.0 27
44.00 ADI1420U44 0.20 0.10 0.05 10.0 0.10 1176.0 2.0 28
45.00 ADI1420U45 0.05 -0.05 0.05 10.0 0.10 1057.0 1.0 79
46.00 ADI1420U46 0.04 -0.06 0.05 195.0 0.10 1196.0 36.0 669
47.00 ADI1420U47 0.10 0.05 0.05 115.0 0.10 817.0 125.0 314
48.00 ADI1420U48 0.10 0.05 0.05 36.0 0.10 1177.0 7.0 231
49.00 ADI1420U49 0.05 0.00 0.05 528.0 0.10 1201.0 15.0 1,100
50.00 ADI1420U50 0.10 -0.40 0.05 458.0 0.15 864.0 113.0 1,659
55.00 ADI1420U55 5.91 1.61 4.60 388.0 5.20 1476.0 3.0 153
60.00 ADI1420U60 9.70 1.10 8.20 368.0 10.20 368.0 11.0 11
65.00 ADI1420U65 13.50 0.00 13.30 195.0 15.20 193.0 0.0 0
70.00 ADI1420U70 18.10 0.00 18.40 252.0 20.20 207.0 0.0 0
75.00 ADI1420U75 24.20 0.00 24.50 524.0 25.50 1200.0 0.0 0