Dow Up0.17% Nasdaq Up0.29%

Analog Devices, Inc. (ADI)

-NMS
52.21 0.28(0.54%) Aug 26, 4:00PM EDT
OptionsGet Options for:
View By Expiration: Sep 14 | Oct 14 | Dec 14 | Jan 15 | Mar 15 | Jan 16
Call OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
35.00ADI150117C0003500017.12 0.00N/AN/A1551
40.00ADI150117C0004000010.50 0.00N/AN/A02
42.00ADI150117C000420009.08 0.00N/AN/A019
45.00ADI150117C000450005.00 0.00N/AN/A101,857
47.00ADI150117C000470004.03 0.00N/AN/A142,186
50.00ADI150117C000500003.40Down 0.55N/AN/A101,237
55.00ADI150117C000550001.10Down 0.10N/AN/A3856
60.00ADI150117C000600000.20 0.00N/AN/A4497
65.00ADI150117C000650000.09 0.00N/AN/A100325
70.00ADI150117C000700000.14 0.00N/AN/A597
Put OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
20.00ADI150117P000200000.10 0.00N/AN/A058
28.00ADI150117P000280000.05 0.00N/AN/A1017
30.00ADI150117P000300000.05 0.00N/AN/A4237
33.00ADI150117P000330000.07 0.00N/AN/A6176
35.00ADI150117P000350000.07 0.00N/AN/A6165
38.00ADI150117P000380000.23 0.00N/AN/A15237
40.00ADI150117P000400000.28 0.00N/AN/A20485
42.00ADI150117P000420000.35 0.00N/AN/A1390
45.00ADI150117P000450000.63 0.00N/AN/A2282
46.00ADI150117P000460001.61 0.00N/AN/A215
47.00ADI150117P000470001.05 0.00N/AN/A10234
48.00ADI150117P000480001.55 0.00N/AN/A57
49.00ADI150117P000490002.61 0.00N/AN/A11
50.00ADI150117P000500002.70 0.00N/AN/A101,000
55.00ADI150117P000550006.23 0.00N/AN/A37130
60.00ADI150117P0006000015.30 0.00N/AN/A010
65.00ADI150117P0006500010.57 0.00N/AN/A11
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.