FREE INVESTMENT ARTICLE:
3 Almost Bulletproof Option Trading Strategies  » Learn More
Covered Call 2 Strike Option Chain for Analog Devices Inc. (ADI)
Friday, 12/13/2019 4:44:33 PM ET - 20 min. delayed
Look! There's potential to make 3.6% in only 48 days!
DEC    Expiring 12/13/2019  EXPIRED days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
118.0 0.70 2.10 1.14 31 728 0.6% -0.1%
119.0 - 0.05 - 85 72 - -
DEC    Expiring 12/20/2019  6 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
118.0 1.85 2.00 2.23 98 354 1.6% 0.9%
119.0 1.30 1.40 1.71 203 921 1.1% 1.3%
DEC    Expiring 12/27/2019  13 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
118.0 2.35 2.50 2.97 2 152 2.0% 1.4%
119.0 1.75 1.90 2.46 11 111 1.5% 1.7%
JAN    Expiring 1/3/2020  20 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
118.0 2.85 3.00 3.54 12 24 2.5% 1.8%
119.0 2.30 2.40 3.04 3 20 2.0% 2.2%
JAN    Expiring 1/10/2020  27 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
118.0 3.40 3.70 4.02 50 16 2.9% 2.3%
119.0 2.80 3.10 3.52 0 405 2.4% 2.6%
JAN    Expiring 1/17/2020  34 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
115.0 5.80 6.00 6.15 256 3535 5.1% 1.8%
120.0 2.75 2.90 3.49 89 4628 2.4% 3.4%
JAN    Expiring 1/24/2020  41 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
118.0 4.20 4.80 4.82 0 0 3.7% 3.0%
119.0 3.70 4.00 4.33 0 0 3.2% 3.4%
JAN    Expiring 1/31/2020  48 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
118.0 4.70 5.00 5.17 10 0 4.1% 3.4%
119.0 4.10 4.50 4.68 0 0 3.6% 3.8%
FEB    Expiring 2/21/2020  69 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
115.0 7.70 8.10 7.69 0 0 6.9% 3.5%
120.0 4.80 5.10 5.15 11 27 4.2% 5.3%
MAR    Expiring 3/20/2020  97 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
115.0 8.60 9.00 8.67 35 8032 7.8% 4.4%
120.0 5.80 6.10 6.18 29 742 5.1% 6.2%
JUN    Expiring 6/19/2020  188 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
115.0 10.90 11.40 11.11 4 367 10.1% 6.6%
120.0 8.30 8.70 8.74 5 172 7.5% 8.6%
JAN    Expiring 1/15/2021  398 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
115.0 15.30 16.10 14.97 0 273 14.8% 11.1%
120.0 12.80 13.50 12.75 63 171 12.1% 13.2%
JAN    Expiring 1/21/2022  769 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
115.0 20.30 21.30 19.50 0 3 20.6% 16.8%
120.0 17.90 19.00 17.45 0 0 17.7% 19.0%

14 DAY FREE TRIAL!

No credit card required · Easy tutorials to get started · Free Coaching Sessions

Start My Trial Now
Important: Your Password will be sent to you via email. Please make sure that your email is correct.
Option Chain ADI Quote - Option Quotes for ADI - OptionChain for ADI
Copyright © 2019 - PowerOptions® and SmartSearchXL® are registered trademarks of Power Financial Group, Inc.
Contact PowerOptions: (302) 992-7971 & support@poweropt.com
US Patents: 6,049,783, 7,165,042, 7,797,215, 8,200,569, 8,301,535, 8,595,123, 8,630,937

PRODUCTS | SUBSCRIPTION | ABOUT US | OPTIONS INVESTMENT COURSES | BLOG | STORE | PRIVACY | SITEMAP | LOGON
Follow Us On: Watch PowerOptions on YouTube Follow PowerOptions on FaceBook Follow PowerOptions on LinkedIN