ADI

Analog Devices, Inc. (ADI) Option Chain

$52.105
*  
1.125
2.11%
Get ADI Alerts
*Delayed - data as of Jan. 30, 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 Last Chg Bid Ask Vol Open Int Root Strike Puts Last Chg Bid Ask Vol Open Int
February 2015
Feb 20, 2015 4.80 6.20 0 ADI 47.5 Feb 20, 2015 0.20 0.30 0
Feb 20, 2015 3.60 2.70 2.90 0 13 ADI 50 Feb 20, 2015 0.60 0.05 0.60 0.70 2 56
Feb 20, 2015 1.55 1.15 1.30 0 124 ADI 52.5 Feb 20, 2015 1.60 0.56 1.55 1.70 2 242
Feb 20, 2015 0.45 -0.15 0.35 0.45 30 409 ADI 55 Feb 20, 2015 2.15 3.20 3.40 0 257
March 2015
Mar 20, 2015 4.85 5.40 6.20 0 43 ADI 47 Mar 20, 2015 0.49 0.50 0.65 0 30
Mar 20, 2015 6.70 4.60 4.80 0 11 ADI 48 Mar 20, 2015 0.80 0.70 0.85 0 34
Mar 20, 2015 5.10 3.80 4.00 0 46 ADI 49 Mar 20, 2015 0.65 0.90 1.05 0 360
Mar 20, 2015 3.30 -1.60 3.10 3.30 10 254 ADI 50 Mar 20, 2015 1.25 0.30 1.20 1.35 4 1529
Mar 20, 2015 2.00 -0.05 1.65 1.75 5 127 ADI 52.5 Mar 20, 2015 2.15 0.20 2.25 2.45 9 141
Mar 20, 2015 0.95 0.70 0.85 0 1060 ADI 55 Mar 20, 2015 2.60 3.90 4.10 0 248
June 2015
Jun 19, 2015 7.50 6.00 6.30 0 6 ADI 47 Jun 19, 2015 1.40 1.60 0
Jun 19, 2015 4.70 5.30 5.50 0 1 ADI 48 Jun 19, 2015 1.65 1.90 0
Jun 19, 2015 1.70 4.60 4.80 0 16 ADI 49 Jun 19, 2015 2.00 2.00 2.25 2 12
Jun 19, 2015 7.50 4.00 4.20 0 12 ADI 50 Jun 19, 2015 2.35 2.40 2.65 0 13
Jun 19, 2015 2.70 -0.30 2.65 2.80 4 180 ADI 52.5 Jun 19, 2015 3.30 3.60 3.80 0 368
Jun 19, 2015 2.75 1.65 1.80 0 378 ADI 55 Jun 19, 2015 3.80 5.10 5.40 0 54
September 2015
Sep 18, 2015 6.20 6.40 0 ADI 47.5 Sep 18, 2015 2.40 2.65 0
Sep 18, 2015 4.60 4.90 0 ADI 50 Sep 18, 2015 3.30 3.40 3.70 0 11
Sep 18, 2015 4.40 3.40 3.60 0 1 ADI 52.5 Sep 18, 2015 3.70 4.70 4.90 0 9
Sep 18, 2015 4.60 2.35 2.55 0 14 ADI 55 Sep 18, 2015 4.80 6.10 6.50 0 108
January 2016
Jan 15, 2016 9.80 7.20 7.40 0 3147 ADI 47 Jan 15, 2016 3.20 3.20 3.50 0 222
Jan 15, 2016 6.70 5.40 5.70 0 954 ADI 50 Jan 15, 2016 3.70 4.50 4.80 0 1498
Jan 15, 2016 4.60 4.20 4.40 0 15 ADI 52.5 Jan 15, 2016 4.74 5.80 6.10 0 9
Jan 15, 2016 4.00 3.10 3.40 0 71 ADI 55 Jan 15, 2016 14.20 7.20 7.60 0 173
January 2017
Jan 20, 2017 8.30 8.60 0 ADI 47.5 Jan 20, 2017 5.90 6.30 0
Jan 20, 2017 8.40 7.10 7.40 0 30 ADI 50 Jan 20, 2017 7.20 7.50 0
Jan 20, 2017 6.90 5.90 6.20 0 23 ADI 52.5 Jan 20, 2017 7.10 8.50 8.90 0 3
Jan 20, 2017 7.60 5.00 5.30 0 2 ADI 55 Jan 20, 2017 8.40 10.00 10.40 0 5

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.