$46.24 -0.48 (-1.02%) Analog Devices Inc - NASDAQ

Oct. 22, 2014 | 10:05 AM
Last Trade: 46.24
Trade Time: Oct 22 10:05 AM Eastern Daylight Time
Change: -0.48 (-1.02%)
Prev Close: 46.72
Open: 46.90
Bid: 46.23
Ask: 46.24
Options:

Call Options: ADI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 ADI1422K35 10.80 0.00 11.10 838.0 12.60 1042.0 0.0 0
36.00 ADI1422K36 9.60 0.00 10.10 385.0 11.40 562.0 0.0 0
37.00 ADI1422K37 8.80 0.00 9.40 44.0 10.30 265.0 0.0 0
38.00 ADI1422K38 7.80 0.00 8.40 69.0 9.30 270.0 0.0 0
39.00 ADI1422K39 6.80 0.00 7.40 66.0 8.30 531.0 0.0 0
40.00 ADI1422K40 4.70 -1.10 6.40 112.0 7.30 1128.0 14.0 14
41.00 ADI1422K41 3.90 -0.90 5.40 173.0 6.40 368.0 10.0 54
42.00 ADI1422K42 2.75 -1.15 4.50 582.0 5.40 1333.0 10.0 58
43.00 ADI1422K43 2.65 -1.05 3.60 349.0 4.40 1349.0 20.0 130
44.00 ADI1422K44 1.95 -1.05 2.80 315.0 3.00 228.0 8.0 172
45.00 ADI1422K45 2.15 0.00 1.80 58.0 2.00 560.0 10.0 310
46.00 ADI1422K46 1.30 0.00 1.20 159.0 1.40 796.0 736.0 758
47.00 ADI1422K47 1.10 0.00 0.75 39.0 0.90 615.0 4.0 123
48.00 ADI1422K48 0.35 -0.25 0.50 255.0 0.65 346.0 100.0 209
49.00 ADI1422K49 0.35 0.00 0.20 153.0 0.40 409.0 27.0 158
50.00 ADI1422K50 0.06 -0.04 0.10 502.0 0.25 446.0 5.0 341
55.00 ADI1422K55 0.05 0.00 0.05 10.0 0.05 216.0 0.0 0
60.00 ADI1422K60 0.05 0.00 0.00 0.0 0.05 269.0 0.0 0
65.00 ADI1422K65 0.05 0.00 0.00 0.0 0.05 312.0 0.0 0
70.00 ADI1422K70 0.05 0.00 0.00 0.0 0.05 341.0 0.0 0
75.00 ADI1422K75 0.05 0.00 0.00 0.0 0.05 319.0 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 0.05 257.0 0.0 0
36.00 ADI1422W36 0.05 0.00 0.05 72.0 0.05 271.0 0.0 0
37.00 ADI1422W37 0.05 0.00 0.05 176.0 0.05 142.0 0.0 0
38.00 ADI1422W38 0.10 0.00 0.05 1212.0 0.10 409.0 0.0 0
39.00 ADI1422W39 0.40 0.35 0.05 60.0 0.10 362.0 42.0 51
40.00 ADI1422W40 0.55 0.50 0.05 50.0 0.15 515.0 52.0 53
41.00 ADI1422W41 0.75 0.70 0.05 592.0 0.20 625.0 32.0 45
42.00 ADI1422W42 0.40 0.30 0.10 993.0 0.25 623.0 54.0 199
43.00 ADI1422W43 0.35 0.00 0.30 57.0 0.35 18.0 103.0 216
44.00 ADI1422W44 0.50 0.00 0.40 583.0 0.55 211.0 88.0 690
45.00 ADI1422W45 1.29 0.74 0.70 615.0 0.85 169.0 4.0 312
46.00 ADI1422W46 1.00 0.00 1.10 489.0 1.25 176.0 1.0 328
47.00 ADI1422W47 1.60 0.00 1.60 558.0 1.80 128.0 2.0 260
48.00 ADI1422W48 3.45 1.60 2.20 719.0 2.45 21.0 9.0 45
49.00 ADI1422W49 3.15 0.00 2.70 524.0 2.95 191.0 10.0 155
50.00 ADI1422W50 5.00 1.60 3.90 395.0 4.20 165.0 8.0 94
55.00 ADI1422W55 7.16 -0.94 7.70 1233.0 8.70 266.0 2.0 2
60.00 ADI1422W60 13.10 0.00 11.90 686.0 14.50 521.0 0.0 0
65.00 ADI1422W65 16.60 0.00 16.90 56.0 19.50 56.0 0.0 0
70.00 ADI1422W70 23.10 0.00 21.70 56.0 24.70 56.0 0.0 0
75.00 ADI1422W75 28.00 0.00 27.20 560.0 29.10 282.0 0.0 0