Analog Devices Inc $50.85

up +0.33


30/7/2014 09:41 AM  |  NASDAQ : ADI  
Industries : Electronics / Semiconductor - Integrated Circuits
Last Trade: 50.85
Trade Time: Jul 30 09:41 AM Eastern Daylight Time
Change: 0.33 (0.65 %)
Prev Close: 50.52
Open: 50.82
Bid: 50.83
Ask: 50.89
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
45.00 ADI1416H45 5.85 0.45 5.50 680.0 6.10 696.0 1.0 1
50.00 ADI1416H50 1.40 0.05 1.15 926.0 1.35 379.0 1.0 467
55.00 ADI1416H55 0.11 0.00 0.05 11.0 0.10 855.0 2.0 1,826
60.00 ADI1416H60 0.04 -0.01 0.05 362.0 0.05 471.0 1.0 453
65.00 ADI1416H65 0.05 0.00 0.00 0.0 0.05 126.0 0.0 0
70.00 ADI1416H70 0.05 0.00 0.00 0.0 0.05 132.0 0.0 0
75.00 ADI1416H75 0.05 0.00 0.00 0.0 0.05 150.0 0.0 0
80.00 ADI1416H80 0.05 0.00 0.00 0.0 0.05 97.0 0.0 0
85.00 ADI1416H85 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0

Put Options: ADI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 ADI1416T45 0.03 0.00 0.00 0.0 0.05 511.0 1.0 3
50.00 ADI1416T50 0.50 -0.06 0.45 417.0 0.55 188.0 1.0 975
55.00 ADI1416T55 4.75 0.95 4.10 286.0 4.50 632.0 7.0 168
60.00 ADI1416T60 8.70 0.00 8.90 619.0 9.50 573.0 0.0 0
65.00 ADI1416T65 13.40 0.00 14.20 1.0 14.60 1.0 0.0 0
70.00 ADI1416T70 17.80 0.00 17.60 12.0 20.80 25.0 0.0 0
75.00 ADI1416T75 22.80 0.00 24.20 1.0 24.60 1.0 0.0 0
80.00 ADI1416T80 28.50 0.00 29.20 1.0 29.60 1.0 0.0 0
85.00 ADI1416T85 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
Trading Center