Analog Devices IncNASDAQ:ADI
Symbol Lookup
RefreshBid/Lots
46.02/10
Ask/Lots
46.03/7
Open/Prev Close
46.44/46.66
Day Range
45.99-46.70
52-Week Range
35.61-47.27
Vol/Avg Daily Vol
1.7M/1.9M
Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).
Open a New Account, or Login if you're a client.
Option Chains
THEORETICAL OPTIONS PRICE CONTROLS (calculates Theoretical Value, Delta, Gamma, Theta and Rho)
*20-day historical
volatility of 20.043
MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)
Call Options (expires Saturday 06/22/13) | Put Options (expires Saturday 06/22/13) |
| Symbol | Bid | Ask | Last | Change | Volume | Open Int. | Strike Price | Symbol | Bid | Ask | Last | Change | Volume | Open Int. |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ADI | 24.90 | 25.20 | 19.30 | -- | -- | -- | 21.00 | ADI | -- | 0.05 | -- | -- | -- | -- |
| ADI | 23.70 | 24.50 | 18.30 | -- | -- | -- | 22.00 | ADI | -- | 0.05 | 0.10 | -- | -- | 92 |
| ADI | 22.70 | 23.40 | 17.60 | -- | -- | -- | 23.00 | ADI | -- | 0.05 | -- | -- | -- | -- |
| ADI | 21.70 | 22.50 | -- | -- | -- | -- | 24.00 | ADI | -- | 0.05 | -- | -- | -- | -- |
| ADI | 20.70 | 21.50 | -- | -- | -- | -- | 25.00 | ADI | -- | 0.05 | -- | -- | -- | -- |
| ADI | 19.70 | 20.50 | -- | -- | -- | -- | 26.00 | ADI | -- | 0.05 | -- | -- | -- | -- |
| ADI | 18.80 | 19.50 | -- | -- | -- | -- | 27.00 | ADI | -- | 0.05 | 0.05 | -- | -- | 29 |
| ADI | 17.80 | 18.50 | -- | -- | -- | -- | 28.00 | ADI | -- | 0.05 | 0.05 | -- | -- | 10 |
| ADI | 16.80 | 17.50 | -- | -- | -- | -- | 29.00 | ADI | -- | 0.05 | 0.05 | -- | -- | 24 |
| ADI | 15.90 | 16.20 | 9.90 | -- | -- | -- | 30.00 | ADI | -- | 0.05 | 0.90 | -- | -- | 83 |
| ADI | 14.80 | 15.50 | -- | -- | -- | -- | 31.00 | ADI | -- | 0.05 | 0.03 | -- | -- | 22 |
| ADI | 13.80 | 14.50 | -- | -- | -- | -- | 32.00 | ADI | -- | 0.05 | 0.03 | -0.07 | 3 | 47 |
| ADI | 12.90 | 13.50 | -- | -- | -- | -- | 33.00 | ADI | -- | 0.05 | 0.15 | -- | -- | 3 |
| ADI | 11.80 | 12.50 | 6.70 | -- | -- | -- | 34.00 | ADI | -- | 0.05 | 0.20 | -- | -- | 4 |
| ADI | 10.80 | 11.50 | -- | -- | -- | -- | 35.00 | ADI | -- | 0.05 | 0.25 | -- | -- | 27 |
| ADI | 9.80 | 10.40 | 9.60 | -- | -- | -- | 36.00 | ADI | -- | 0.05 | 0.05 | -- | -- | 60 |
| ADI | 8.90 | 9.30 | 8.60 | -- | -- | -- | 37.00 | ADI | -- | 0.05 | 0.05 | -- | -- | 123 |
| ADI | 7.80 | 8.30 | 3.90 | -- | -- | -- | 38.00 | ADI | -- | 0.05 | 0.05 | -- | -- | 121 |
| ADI | 6.90 | 7.30 | 6.70 | -- | -- | -- | 39.00 | ADI | -- | 0.05 | 0.15 | -- | -- | 144 |
| ADI | 5.90 | 6.30 | 6.55 | -- | -- | 6 | 40.00 | ADI | -- | 0.05 | 0.05 | -- | -- | 720 |
| ADI | 4.90 | 5.50 | 4.70 | -- | -- | -- | 41.00 | ADI | -- | 0.05 | 0.02 | -- | -- | 367 |
| ADI | 3.90 | 4.20 | 3.70 | -- | -- | 2 | 42.00 | ADI | -- | 0.05 | 0.01 | -- | -- | 332 |
| ADI | 2.95 | 3.10 | 2.75 | -- | -- | 16 | 43.00 | ADI | -- | 0.05 | 0.05 | -- | -- | 2,260 |
| ADI | 2.00 | 2.15 | 2.65 | +1.01 | 1 | 587 | 44.00 | ADI | -- | 0.05 | 0.05 | -- | -- | 651 |
| ADI | 1.05 | 1.20 | 1.63 | +0.11 | 21 | 1,048 | 45.00 | ADI | 0.05 | 0.10 | 0.05 | -0.05 | 2 | 518 |
| ADI | 0.30 | 0.40 | 0.46 | -0.35 | 58 | 832 | 46.00 | ADI | 0.30 | 0.35 | 0.20 | -- | -- | 734 |
| ADI | 0.05 | 0.10 | 0.13 | -0.07 | 57 | 1,269 | 47.00 | ADI | 0.95 | 1.10 | 0.60 | -0.61 | 10 | 356 |
| ADI | -- | 0.05 | 0.05 | -- | -- | 1,169 | 48.00 | ADI | 1.90 | 2.05 | 2.25 | -- | -- | 112 |
| ADI | -- | 0.05 | 0.03 | -- | -- | 736 | 49.00 | ADI | 2.60 | 3.10 | 3.01 | -- | -- | 139 |
| ADI | -- | 0.05 | 0.02 | -- | -- | 296 | 50.00 | ADI | 3.50 | 4.20 | 3.90 | -- | -- | 2 |
| ADI | -- | 0.05 | -- | -- | -- | -- | 55.00 | ADI | 8.70 | 9.10 | 9.80 | -- | -- | 10 |
| ADI | -- | 0.05 | -- | -- | -- | -- | 60.00 | ADI | 13.50 | 14.20 | -- | -- | -- | -- |
Near the Money | In the Money | Out of the Money | - | Underlying Issue's Last Price |