Analog Devices, Inc. (ADI)

50.59
+0.80 (+1.64%)
Exchange
NMS
Day Range
48.68 - 49.80
52 Week Range
47.24 - 68.97
Open
49.60
Avg. Vol
2,976,380
Market Cap
15.49B
Short ratio
1.58
PE ratio
22.56
PEG Ratio
1.69
Earnings Share
2.20

Analog Devices, Inc. (ADI) Option Chains

Please select an option expiration date.

Calls for 2016-02-19

Strike Price Change Bid Ask Open Int
30.00 - - 18 20.50 0.00
32.50 - - 15 18.40 0.00
35.00 - - 13 15.30 0.00
37.50 - - 11 12.80 0.00
40.00 8.80 0.00 8 10.10 0.00
42.50 - - 6 7.60 0.00
45.00 4.72 0.00 5 5.20 0.00
47.50 2.65 0.25 3 2.95 93.00
50.00 0.95 0.00 1 1.35 548.00
Strike Price Change Bid Ask Open Int
52.50 0.40 0.00 0 0.50 604.00
55.00 0.10 0.00 0 0.25 858.00
57.50 0.04 0.00 - 0.10 180.00
60.00 0.05 0.00 - 0.10 60.00
62.50 0.10 0.00 - 0.05 46.00
65.00 0.40 0.00 - 0.05 5.00
70.00 - - - 0.05 0.00
75.00 - - - 0.05 0.00
80.00 - - - 0.05 0.00

Puts

Strike Price Change Bid Ask Open Int
30.00 - - - 0.05 0.00
32.50 - - - 0.05 0.00
35.00 - - - 0.05 0.00
37.50 - - - 0.10 0.00
40.00 0.20 0.00 - 0.10 107.00
42.50 0.05 0.00 - 0.25 762.00
45.00 0.10 -0.40 0 0.45 4,002.00
47.50 1.00 0.00 1 0.75 3,296.00
50.00 1.65 -0.80 2 1.75 4,498.00
Strike Price Change Bid Ask Open Int
52.50 3.35 0.00 3 3.50 622.00
55.00 5.50 0.00 5 6.70 130.00
57.50 3.30 0.00 8 9.10 3.00
60.00 10.70 0.00 10 11.70 9.00
62.50 12.00 0.00 12 14.20 4.00
65.00 14.50 0.00 15 17.70 3.00
70.00 19.50 0.00 19 22.70 2.00
75.00 24.50 0.00 24 27.10 1.00
80.00 30.70 0.00 30 32.10 11.00