Analog Devices, Inc. (ADI)

74.25
+0.94 (+1.29%)
Exchange
NMS
Day Range
72.75 - 74.25
52 Week Range
47.24 - 74.87
Open
72.99
Avg. Vol
2,788,280
Market Cap
22.77B
Short ratio
6.75
PE ratio
26.77
PEG Ratio
3.11
Earnings Share
2.76

Analog Devices, Inc. (ADI) Option Chains

Please select an option expiration date.

Calls for 2016-12-16

Strike Price Change Bid Ask Open Int
30.00 - - 43 45.10 0.00
32.50 - - 39 43.50 0.00
35.00 - - 37 41.10 0.00
37.50 - - 34 38.50 0.00
40.00 - - 32 35.60 0.00
42.50 - - 29 33.70 0.00
45.00 - - 27 31.00 0.00
47.50 12.90 0.00 25 28.70 0.00
50.00 - - 22 26.20 0.00
Strike Price Change Bid Ask Open Int
52.50 22.40 0.00 20 23.70 0.00
55.00 19.80 0.00 17 21.20 0.00
57.50 17.19 0.00 15 18.70 0.00
60.00 14.30 0.00 13 16.10 0.00
62.50 8.20 0.00 11 11.60 2.00
65.00 5.84 0.00 9 9.10 13.00
67.50 3.77 0.00 6 7.10 69.00
70.00 3.50 1.65 4 4.30 860.00
75.00 0.64 0.39 1 0.70 372.00
Strike Price Change Bid Ask Open Int
80.00 0.10 0.00 - 0.15 1.00
85.00 - - - 0.35 0.00

Puts

Strike Price Change Bid Ask Open Int
30.00 - - - 0.35 0.00
32.50 - - - 0.40 0.00
35.00 - - - 0.40 0.00
37.50 - - - 0.35 0.00
40.00 0.75 0.00 0 0.30 5.00
42.50 0.25 0.00 0 0.40 1.00
45.00 1.10 0.00 0 0.30 13.00
47.50 0.11 0.00 - 0.35 28.00
50.00 0.05 0.00 - 0.45 165.00
Strike Price Change Bid Ask Open Int
52.50 0.05 0.00 - 0.40 211.00
55.00 0.05 0.00 - 0.25 155.00
57.50 0.02 0.00 - 0.35 1,133.00
60.00 0.05 0.00 - 0.45 1,212.00
62.50 0.10 0.00 - 0.20 618.00
65.00 0.17 0.00 - 0.35 450.00
67.50 0.20 0.00 - 0.40 975.00
70.00 0.45 0.00 0 0.30 656.00
75.00 5.50 0.00 2 1.85 50.00
Strike Price Change Bid Ask Open Int
80.00 - - 5 7.40 0.00
85.00 - - 11 12.70 0.00