ADI

Analog Devices, Inc. (ADI) Option Chain

$58.33
*  
0.49
0.83%
Get ADI Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading ADI now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.

ADI Options: Type:

Option Chain for Analog Devices, Inc. (ADI)

Calls "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
August 2015
Aug 21, 2015 6.72 6.00 6.60 10 ADI 52.5 Aug 21, 2015 0.38 -0.10 0.25 0.50 15 608
Aug 21, 2015 3.90 4.00 4.90 0 10 ADI 55 Aug 21, 2015 0.75 0.75 0.90 142 647
Aug 21, 2015 2.90 -0.10 2.45 2.60 27 2030 ADI 57.5 Aug 21, 2015 1.55 -0.10 1.60 1.80 39 367
Aug 21, 2015 1.45 -0.20 1.35 1.50 51 6875 ADI 60 Aug 21, 2015 2.85 0.02 2.95 3.20 25 2174
Aug 21, 2015 0.86 -0.10 0.70 0.80 54 1598 ADI 62.5 Aug 21, 2015 4.50 4.80 5.10 0 693
September 2015
Sep 18, 2015 6.70 6.30 6.60 0 50 ADI 52.5 Sep 18, 2015 0.70 -0.05 0.75 0.90 2 142
Sep 18, 2015 4.68 4.40 4.70 0 32 ADI 55 Sep 18, 2015 1.20 -0.22 1.35 1.55 2 689
Sep 18, 2015 3.20 2.85 3.10 0 586 ADI 57.5 Sep 18, 2015 2.40 -0.24 2.35 2.55 2 408
Sep 18, 2015 1.82 -0.28 1.75 2.00 16 2697 ADI 60 Sep 18, 2015 3.65 -0.17 3.70 4.00 17 1997
Sep 18, 2015 1.10 -0.35 1.00 1.30 2 901 ADI 62.5 Sep 18, 2015 6.20 5.50 5.80 0 6212
December 2015
Dec 18, 2015 7.30 7.70 0 ADI 52.5 Dec 18, 2015 2.10 1.95 2.20 4 28
Dec 18, 2015 6.42 5.60 6.00 0 11 ADI 55 Dec 18, 2015 3.40 2.85 3.10 0 199
Dec 18, 2015 4.80 4.20 4.60 0 13 ADI 57.5 Dec 18, 2015 4.60 4.00 4.20 0 105
Dec 18, 2015 3.41 0.31 3.10 3.40 1 170 ADI 60 Dec 18, 2015 5.39 -0.11 5.30 5.60 11 229
Dec 18, 2015 2.45 -0.05 2.20 2.45 6 150 ADI 62.5 Dec 18, 2015 7.09 0.49 6.90 7.20 2 185
January 2016
Jan 15, 2016 11.80 7.50 7.90 0 49 ADI 52.5 Jan 15, 2016 2.50 2.25 2.55 0 131
Jan 15, 2016 11.79 5.90 6.30 0 77 ADI 55 Jan 15, 2016 3.30 -0.20 3.20 3.40 5 322
Jan 15, 2016 4.65 4.50 4.80 0 93 ADI 57.5 Jan 15, 2016 4.40 -0.10 4.30 4.60 7 296
Jan 15, 2016 3.62 3.30 3.70 0 1321 ADI 60 Jan 15, 2016 5.49 5.60 5.90 0 300
Jan 15, 2016 2.45 2.40 2.80 0 289 ADI 62.5 Jan 15, 2016 4.90 7.10 7.50 0 356
March 2016
Mar 18, 2016 8.70 8.00 8.40 0 1 ADI 52.5 Mar 18, 2016 2.95 3.20 0
Mar 18, 2016 6.40 6.80 0 ADI 55 Mar 18, 2016 4.20 4.00 4.20 0 106
Mar 18, 2016 5.10 5.40 0 ADI 57.5 Mar 18, 2016 5.10 5.40 0
Mar 18, 2016 3.90 4.30 0 ADI 60 Mar 18, 2016 6.60 0.30 6.50 6.70 3 2
Mar 18, 2016 2.95 3.30 0 ADI 62.5 Mar 18, 2016 8.30 8.00 8.30 0 21
January 2017
Jan 20, 2017 16.95 9.60 10.20 0 22 ADI 52.5 Jan 20, 2017 5.80 5.40 5.90 0 4
Jan 20, 2017 15.40 8.20 8.70 0 22 ADI 55 Jan 20, 2017 5.50 6.50 7.00 0 25
Jan 20, 2017 4.29 7.00 7.50 0 1 ADI 57.5 Jan 20, 2017 6.90 7.80 8.30 0 11
Jan 20, 2017 10.74 5.90 6.40 0 6 ADI 60 Jan 20, 2017 7.00 9.20 9.60 0 18
Jan 20, 2017 8.30 4.90 5.40 0 13 ADI 62.5 Jan 20, 2017 9.15 10.70 11.30 0 39

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.