Analog Devices Inc $53.30

down 0.00


22/4/2014 08:10 PM  |  NASDAQ : ADI  
Industries : Electronics / Semiconductor - Integrated Circuits
Last Trade: 53.30
Trade Time: Apr 22 08:10 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 53.30
Open: 52.86
Bid: 50.10
Ask: 56.22
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 5%
Options:

Call Options: ADI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
42.00 ADI1417E42 8.70 0.00 8.70 35.0 13.70 35.0 0.0 0
43.00 ADI1417E43 7.70 0.00 7.70 35.0 12.70 35.0 0.0 0
44.00 ADI1417E44 6.70 0.00 6.70 35.0 11.70 35.0 0.0 0
45.00 ADI1417E45 7.60 0.00 7.60 569.0 8.50 191.0 0.0 0
46.00 ADI1417E46 4.80 0.00 4.80 35.0 9.80 35.0 0.0 0
47.00 ADI1417E47 3.80 0.00 3.80 35.0 8.80 35.0 0.0 0
48.00 ADI1417E48 2.90 0.00 2.90 25.0 7.90 35.0 0.0 0
49.00 ADI1417E49 2.00 0.00 2.00 75.0 7.00 60.0 0.0 0
50.00 ADI1417E50 3.20 0.30 2.90 963.0 3.70 399.0 45.0 54
55.00 ADI1417E55 0.40 0.00 0.35 284.0 0.50 11.0 242.0 6,349
60.00 ADI1417E60 0.05 0.00 0.05 4.0 0.05 31.0 393.0 960
65.00 ADI1417E65 0.05 0.00 0.00 0.0 0.05 84.0 0.0 0
70.00 ADI1417E70 0.05 0.00 0.00 0.0 0.05 93.0 0.0 0
75.00 ADI1417E75 0.05 0.00 0.00 0.0 0.05 94.0 0.0 0
80.00 ADI1417E80 0.05 0.00 0.00 0.0 0.05 95.0 0.0 0

Put Options: ADI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
42.00 ADI1417Q42 5.00 0.00 0.00 0.0 5.00 75.0 0.0 0
43.00 ADI1417Q43 5.00 0.00 0.00 0.0 5.00 75.0 0.0 0
44.00 ADI1417Q44 5.00 0.00 0.00 0.0 5.00 75.0 0.0 0
45.00 ADI1417Q45 0.10 0.00 0.05 41.0 0.10 377.0 0.0 0
46.00 ADI1417Q46 5.00 0.00 0.00 0.0 5.00 75.0 0.0 0
47.00 ADI1417Q47 5.00 0.00 0.00 0.0 5.00 75.0 0.0 0
48.00 ADI1417Q48 5.00 0.00 0.00 0.0 5.00 75.0 0.0 0
49.00 ADI1417Q49 5.00 0.00 0.00 0.0 5.00 75.0 0.0 0
50.00 ADI1417Q50 0.20 0.00 0.15 263.0 0.30 491.0 11.0 132
55.00 ADI1417Q55 2.15 0.00 2.00 306.0 2.20 260.0 1.0 618
60.00 ADI1417Q60 6.50 0.00 6.50 398.0 7.20 353.0 0.0 0
65.00 ADI1417Q65 11.50 0.00 11.50 91.0 12.20 100.0 0.0 0
70.00 ADI1417Q70 15.80 0.00 15.80 123.0 17.20 80.0 0.0 0
75.00 ADI1417Q75 20.00 0.00 21.00 61.0 22.20 30.0 0.0 0
80.00 ADI1417Q80 26.40 0.00 26.40 46.0 27.20 30.0 0.0 0
Trading Center