Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-09-30)Premium Content

Analog Devices Inc (ADI)
As of Dec 8 2016 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADI 161216C00030000 C 12/16/16 30.0 43.00 45.10
ADI 161216C00032500 C 12/16/16 32.5 39.10 43.50
ADI 161216C00035000 C 12/16/16 35.0 36.60 41.10
ADI 161216C00037500 C 12/16/16 37.5 34.10 38.50
ADI 161216C00040000 C 12/16/16 40.0 31.80 35.60
ADI 161216C00042500 C 12/16/16 42.5 29.30 33.70
ADI 161216C00045000 C 12/16/16 45.0 26.60 31.00
ADI 161216C00047500 C 12/16/16 47.5 25.40 28.70
ADI 161216C00050000 C 12/16/16 50.0 22.40 26.20
ADI 161216C00052500 C 12/16/16 52.5 19.90 23.70
ADI 161216C00055000 C 12/16/16 55.0 17.40 21.20
ADI 161216C00057500 C 12/16/16 57.5 14.90 18.70
ADI 161216C00060000 C 12/16/16 60.0 12.90 16.10
ADI 161216C00062500 C 12/16/16 62.5 11.20 11.60
ADI 161216C00065000 C 12/16/16 65.0 8.70 9.10
ADI 161216C00067500 C 12/16/16 67.5 5.70 7.10
ADI 161216C00070000 C 12/16/16 70.0 3.90 4.30
ADI 161216C00072500 C 12/16/16 72.5 1.90 2.10
ADI 161216C00075000 C 12/16/16 75.0 0.55 0.70
ADI 161216C00077500 C 12/16/16 77.5 0.00 0.45
ADI 161216C00080000 C 12/16/16 80.0 0.00 0.15
ADI 161216C00082500 C 12/16/16 82.5 0.00 0.40
ADI 161216C00085000 C 12/16/16 85.0 0.00 0.35
ADI 161216P00030000 P 12/16/16 30.0 0.00 0.35
ADI 161216P00032500 P 12/16/16 32.5 0.00 0.40
ADI 161216P00035000 P 12/16/16 35.0 0.00 0.40
ADI 161216P00037500 P 12/16/16 37.5 0.00 0.35
ADI 161216P00040000 P 12/16/16 40.0 0.00 0.30
ADI 161216P00042500 P 12/16/16 42.5 0.00 0.40
ADI 161216P00045000 P 12/16/16 45.0 0.00 0.30
ADI 161216P00047500 P 12/16/16 47.5 0.00 0.35
ADI 161216P00050000 P 12/16/16 50.0 0.00 0.45
ADI 161216P00052500 P 12/16/16 52.5 0.00 0.40
ADI 161216P00055000 P 12/16/16 55.0 0.00 0.25
ADI 161216P00057500 P 12/16/16 57.5 0.00 0.35
ADI 161216P00060000 P 12/16/16 60.0 0.00 0.45
ADI 161216P00062500 P 12/16/16 62.5 0.00 0.20
ADI 161216P00065000 P 12/16/16 65.0 0.00 0.35
ADI 161216P00067500 P 12/16/16 67.5 0.00 0.40
ADI 161216P00070000 P 12/16/16 70.0 0.10 0.30
ADI 161216P00072500 P 12/16/16 72.5 0.50 0.70
ADI 161216P00075000 P 12/16/16 75.0 1.65 1.85
ADI 161216P00077500 P 12/16/16 77.5 3.30 5.30
ADI 161216P00080000 P 12/16/16 80.0 5.40 7.40
ADI 161216P00082500 P 12/16/16 82.5 8.00 10.10
ADI 161216P00085000 P 12/16/16 85.0 10.60 12.70
ADI 170120C00025000 C 01/20/17 25.0 47.90 49.80
ADI 170120C00027500 C 01/20/17 27.5 44.00 48.30
ADI 170120C00030000 C 01/20/17 30.0 41.80 46.30
ADI 170120C00032500 C 01/20/17 32.5 39.90 43.70
ADI 170120C00035000 C 01/20/17 35.0 37.40 40.90
ADI 170120C00037500 C 01/20/17 37.5 34.30 38.20
ADI 170120C00040000 C 01/20/17 40.0 32.90 36.40
ADI 170120C00042500 C 01/20/17 42.5 30.50 33.80
ADI 170120C00045000 C 01/20/17 45.0 28.00 31.40
ADI 170120C00047500 C 01/20/17 47.5 25.50 28.50
ADI 170120C00050000 C 01/20/17 50.0 23.00 26.40
ADI 170120C00052500 C 01/20/17 52.5 20.50 22.80
ADI 170120C00055000 C 01/20/17 55.0 18.00 20.40
ADI 170120C00057500 C 01/20/17 57.5 15.50 17.80
ADI 170120C00060000 C 01/20/17 60.0 13.10 15.10
ADI 170120C00062500 C 01/20/17 62.5 10.80 12.20
ADI 170120C00065000 C 01/20/17 65.0 8.90 9.80
ADI 170120C00067500 C 01/20/17 67.5 6.80 7.20
ADI 170120C00070000 C 01/20/17 70.0 4.90 5.20
ADI 170120C00072500 C 01/20/17 72.5 3.10 3.40
ADI 170120C00075000 C 01/20/17 75.0 1.80 2.00
ADI 170120C00077500 C 01/20/17 77.5 0.90 1.05
ADI 170120C00080000 C 01/20/17 80.0 0.25 0.55
ADI 170120C00082500 C 01/20/17 82.5 0.05 0.40
ADI 170120C00085000 C 01/20/17 85.0 0.05 0.15
ADI 170120C00090000 C 01/20/17 90.0 0.00 0.10
ADI 170120C00095000 C 01/20/17 95.0 0.00 0.10
ADI 170120C00100000 C 01/20/17 100.0 0.00 0.10
ADI 170120P00025000 P 01/20/17 25.0 0.00 0.10
ADI 170120P00027500 P 01/20/17 27.5 0.00 0.10
ADI 170120P00030000 P 01/20/17 30.0 0.00 0.10
ADI 170120P00032500 P 01/20/17 32.5 0.00 0.10
ADI 170120P00035000 P 01/20/17 35.0 0.00 0.10
ADI 170120P00037500 P 01/20/17 37.5 0.00 0.10
ADI 170120P00040000 P 01/20/17 40.0 0.00 0.10
ADI 170120P00042500 P 01/20/17 42.5 0.00 0.10
ADI 170120P00045000 P 01/20/17 45.0 0.00 0.10
ADI 170120P00047500 P 01/20/17 47.5 0.00 0.10
ADI 170120P00050000 P 01/20/17 50.0 0.00 0.15
ADI 170120P00052500 P 01/20/17 52.5 0.00 0.20
ADI 170120P00055000 P 01/20/17 55.0 0.00 0.35
ADI 170120P00057500 P 01/20/17 57.5 0.00 0.20
ADI 170120P00060000 P 01/20/17 60.0 0.10 0.35
ADI 170120P00062500 P 01/20/17 62.5 0.15 0.35
ADI 170120P00065000 P 01/20/17 65.0 0.25 0.45
ADI 170120P00067500 P 01/20/17 67.5 0.55 0.70
ADI 170120P00070000 P 01/20/17 70.0 1.00 1.20
ADI 170120P00072500 P 01/20/17 72.5 1.70 1.90
ADI 170120P00075000 P 01/20/17 75.0 2.80 3.10
ADI 170120P00077500 P 01/20/17 77.5 4.30 4.70
ADI 170120P00080000 P 01/20/17 80.0 6.00 6.90
ADI 170120P00082500 P 01/20/17 82.5 8.10 10.50
ADI 170120P00085000 P 01/20/17 85.0 10.60 12.40
ADI 170120P00090000 P 01/20/17 90.0 15.40 18.60
ADI 170120P00095000 P 01/20/17 95.0 20.50 23.60
ADI 170120P00100000 P 01/20/17 100.0 25.60 27.80
ADI 170317C00030000 C 03/17/17 30.0 43.00 45.10
ADI 170317C00032500 C 03/17/17 32.5 40.50 43.70
ADI 170317C00035000 C 03/17/17 35.0 38.00 41.20
ADI 170317C00037500 C 03/17/17 37.5 35.50 38.70
ADI 170317C00040000 C 03/17/17 40.0 33.10 36.20
ADI 170317C00042500 C 03/17/17 42.5 30.60 33.80
ADI 170317C00045000 C 03/17/17 45.0 28.10 31.20
ADI 170317C00047500 C 03/17/17 47.5 25.60 28.80
ADI 170317C00050000 C 03/17/17 50.0 23.20 26.40
ADI 170317C00052500 C 03/17/17 52.5 20.70 23.10
ADI 170317C00055000 C 03/17/17 55.0 18.30 21.50
ADI 170317C00057500 C 03/17/17 57.5 15.80 17.70
ADI 170317C00060000 C 03/17/17 60.0 13.80 15.20
ADI 170317C00062500 C 03/17/17 62.5 11.40 12.70
ADI 170317C00065000 C 03/17/17 65.0 9.10 10.60
ADI 170317C00067500 C 03/17/17 67.5 8.00 8.30
ADI 170317C00070000 C 03/17/17 70.0 6.10 6.50
ADI 170317C00072500 C 03/17/17 72.5 4.50 4.80
ADI 170317C00075000 C 03/17/17 75.0 3.20 3.50
ADI 170317C00077500 C 03/17/17 77.5 2.15 2.35
ADI 170317C00080000 C 03/17/17 80.0 1.40 1.60
ADI 170317C00082500 C 03/17/17 82.5 0.80 1.00
ADI 170317C00085000 C 03/17/17 85.0 0.40 0.60
ADI 170317C00090000 C 03/17/17 90.0 0.00 0.45
ADI 170317P00030000 P 03/17/17 30.0 0.00 0.10
ADI 170317P00032500 P 03/17/17 32.5 0.00 0.10
ADI 170317P00035000 P 03/17/17 35.0 0.00 0.10
ADI 170317P00037500 P 03/17/17 37.5 0.00 0.10
ADI 170317P00040000 P 03/17/17 40.0 0.00 0.25
ADI 170317P00042500 P 03/17/17 42.5 0.00 0.40
ADI 170317P00045000 P 03/17/17 45.0 0.05 0.40
ADI 170317P00047500 P 03/17/17 47.5 0.10 0.45
ADI 170317P00050000 P 03/17/17 50.0 0.10 0.35
ADI 170317P00052500 P 03/17/17 52.5 0.15 0.50
ADI 170317P00055000 P 03/17/17 55.0 0.25 0.50
ADI 170317P00057500 P 03/17/17 57.5 0.40 0.75
ADI 170317P00060000 P 03/17/17 60.0 0.50 0.95
ADI 170317P00062500 P 03/17/17 62.5 0.85 1.05
ADI 170317P00065000 P 03/17/17 65.0 1.20 1.40
ADI 170317P00067500 P 03/17/17 67.5 1.75 1.95
ADI 170317P00070000 P 03/17/17 70.0 2.40 2.65
ADI 170317P00072500 P 03/17/17 72.5 3.30 3.70
ADI 170317P00075000 P 03/17/17 75.0 4.50 4.90
ADI 170317P00077500 P 03/17/17 77.5 5.90 6.40
ADI 170317P00080000 P 03/17/17 80.0 7.40 8.60
ADI 170317P00082500 P 03/17/17 82.5 9.20 10.50
ADI 170317P00085000 P 03/17/17 85.0 11.40 12.60
ADI 170317P00090000 P 03/17/17 90.0 16.00 18.00
ADI 170616C00032500 C 06/16/17 32.5 40.50 43.70
ADI 170616C00035000 C 06/16/17 35.0 36.90 41.10
ADI 170616C00037500 C 06/16/17 37.5 35.50 38.80
ADI 170616C00040000 C 06/16/17 40.0 33.00 36.20
ADI 170616C00042500 C 06/16/17 42.5 29.50 33.70
ADI 170616C00045000 C 06/16/17 45.0 28.10 31.40
ADI 170616C00047500 C 06/16/17 47.5 24.60 28.90
ADI 170616C00050000 C 06/16/17 50.0 23.30 26.60
ADI 170616C00055000 C 06/16/17 55.0 18.70 20.20
ADI 170616C00057500 C 06/16/17 57.5 16.30 17.80
ADI 170616C00060000 C 06/16/17 60.0 14.10 15.70
ADI 170616C00062500 C 06/16/17 62.5 12.20 13.60
ADI 170616C00065000 C 06/16/17 65.0 9.90 11.50
ADI 170616C00067500 C 06/16/17 67.5 8.30 9.40
ADI 170616C00070000 C 06/16/17 70.0 6.90 7.70
ADI 170616C00072500 C 06/16/17 72.5 5.40 6.30
ADI 170616C00075000 C 06/16/17 75.0 4.60 5.00
ADI 170616C00077500 C 06/16/17 77.5 3.30 3.80
ADI 170616C00080000 C 06/16/17 80.0 2.20 2.80
ADI 170616C00082500 C 06/16/17 82.5 1.55 2.05
ADI 170616C00085000 C 06/16/17 85.0 1.00 1.50
ADI 170616C00090000 C 06/16/17 90.0 0.35 0.75
ADI 170616P00032500 P 06/16/17 32.5 0.00 0.40
ADI 170616P00035000 P 06/16/17 35.0 0.05 0.20
ADI 170616P00037500 P 06/16/17 37.5 0.10 0.50
ADI 170616P00040000 P 06/16/17 40.0 0.10 0.45
ADI 170616P00042500 P 06/16/17 42.5 0.15 0.55
ADI 170616P00045000 P 06/16/17 45.0 0.25 0.55
ADI 170616P00047500 P 06/16/17 47.5 0.35 0.70
ADI 170616P00050000 P 06/16/17 50.0 0.45 0.70
ADI 170616P00055000 P 06/16/17 55.0 0.80 1.10
ADI 170616P00057500 P 06/16/17 57.5 1.05 1.45
ADI 170616P00060000 P 06/16/17 60.0 1.35 1.65
ADI 170616P00062500 P 06/16/17 62.5 1.75 2.10
ADI 170616P00065000 P 06/16/17 65.0 2.30 2.70
ADI 170616P00067500 P 06/16/17 67.5 2.90 3.40
ADI 170616P00070000 P 06/16/17 70.0 3.70 4.30
ADI 170616P00072500 P 06/16/17 72.5 4.70 5.30
ADI 170616P00075000 P 06/16/17 75.0 5.90 6.50
ADI 170616P00077500 P 06/16/17 77.5 7.10 7.90
ADI 170616P00080000 P 06/16/17 80.0 8.70 9.60
ADI 170616P00082500 P 06/16/17 82.5 10.40 12.10
ADI 170616P00085000 P 06/16/17 85.0 12.30 13.90
ADI 170616P00090000 P 06/16/17 90.0 16.60 18.10
ADI 180119C00027500 C 01/19/18 27.5 44.40 48.60
ADI 180119C00030000 C 01/19/18 30.0 42.50 45.60
ADI 180119C00032500 C 01/19/18 32.5 39.30 44.00
ADI 180119C00035000 C 01/19/18 35.0 36.60 41.40
ADI 180119C00037500 C 01/19/18 37.5 34.30 39.00
ADI 180119C00040000 C 01/19/18 40.0 31.90 36.50
ADI 180119C00042500 C 01/19/18 42.5 29.50 33.80
ADI 180119C00045000 C 01/19/18 45.0 28.40 30.10
ADI 180119C00047500 C 01/19/18 47.5 25.80 27.80
ADI 180119C00050000 C 01/19/18 50.0 23.40 25.50
ADI 180119C00052500 C 01/19/18 52.5 21.10 23.20
ADI 180119C00055000 C 01/19/18 55.0 19.00 21.00
ADI 180119C00057500 C 01/19/18 57.5 17.20 18.90
ADI 180119C00060000 C 01/19/18 60.0 15.00 16.80
ADI 180119C00062500 C 01/19/18 62.5 13.10 15.10
ADI 180119C00065000 C 01/19/18 65.0 11.30 13.30
ADI 180119C00067500 C 01/19/18 67.5 9.90 11.60
ADI 180119C00070000 C 01/19/18 70.0 9.10 10.10
ADI 180119C00072500 C 01/19/18 72.5 7.10 8.50
ADI 180119C00075000 C 01/19/18 75.0 6.80 7.20
ADI 180119C00077500 C 01/19/18 77.5 5.70 6.10
ADI 180119C00080000 C 01/19/18 80.0 3.80 5.10
ADI 180119C00082500 C 01/19/18 82.5 3.10 4.10
ADI 180119C00085000 C 01/19/18 85.0 2.35 3.40
ADI 180119C00090000 C 01/19/18 90.0 1.50 2.15
ADI 180119C00095000 C 01/19/18 95.0 0.80 1.55
ADI 180119C00100000 C 01/19/18 100.0 0.40 1.00
ADI 180119P00027500 P 01/19/18 27.5 0.15 0.65
ADI 180119P00030000 P 01/19/18 30.0 0.20 0.70
ADI 180119P00032500 P 01/19/18 32.5 0.25 0.95
ADI 180119P00035000 P 01/19/18 35.0 0.35 0.85
ADI 180119P00037500 P 01/19/18 37.5 0.45 0.90
ADI 180119P00040000 P 01/19/18 40.0 0.55 1.15
ADI 180119P00042500 P 01/19/18 42.5 0.70 1.25
ADI 180119P00045000 P 01/19/18 45.0 0.90 1.45
ADI 180119P00047500 P 01/19/18 47.5 1.10 1.70
ADI 180119P00050000 P 01/19/18 50.0 1.40 2.00
ADI 180119P00052500 P 01/19/18 52.5 1.60 2.05
ADI 180119P00055000 P 01/19/18 55.0 2.05 2.45
ADI 180119P00057500 P 01/19/18 57.5 2.40 2.90
ADI 180119P00060000 P 01/19/18 60.0 3.10 3.70
ADI 180119P00062500 P 01/19/18 62.5 3.70 4.30
ADI 180119P00065000 P 01/19/18 65.0 4.30 5.10
ADI 180119P00067500 P 01/19/18 67.5 5.30 5.90
ADI 180119P00070000 P 01/19/18 70.0 6.20 6.90
ADI 180119P00072500 P 01/19/18 72.5 7.20 8.00
ADI 180119P00075000 P 01/19/18 75.0 8.30 9.80
ADI 180119P00077500 P 01/19/18 77.5 9.80 11.10
ADI 180119P00080000 P 01/19/18 80.0 11.20 12.60
ADI 180119P00082500 P 01/19/18 82.5 12.70 14.20
ADI 180119P00085000 P 01/19/18 85.0 14.30 16.40
ADI 180119P00090000 P 01/19/18 90.0 18.20 20.20
ADI 180119P00095000 P 01/19/18 95.0 22.30 24.50
ADI 180119P00100000 P 01/19/18 100.0 26.90 28.90
ADI 190118C00035000 C 01/18/19 35.0 37.80 40.00
ADI 190118C00037500 C 01/18/19 37.5 34.60 39.00
ADI 190118C00040000 C 01/18/19 40.0 32.50 37.00
ADI 190118C00042500 C 01/18/19 42.5 30.70 33.60
ADI 190118C00045000 C 01/18/19 45.0 28.00 31.00
ADI 190118C00047500 C 01/18/19 47.5 25.60 30.00
ADI 190118C00050000 C 01/18/19 50.0 24.00 26.20
ADI 190118C00055000 C 01/18/19 55.0 19.90 22.80
ADI 190118C00057500 C 01/18/19 57.5 18.00 20.80
ADI 190118C00060000 C 01/18/19 60.0 15.40 19.40
ADI 190118C00062500 C 01/18/19 62.5 13.50 17.70
ADI 190118C00065000 C 01/18/19 65.0 13.00 15.40
ADI 190118C00067500 C 01/18/19 67.5 11.70 13.70
ADI 190118C00070000 C 01/18/19 70.0 10.30 12.60
ADI 190118C00072500 C 01/18/19 72.5 9.20 11.00
ADI 190118C00075000 C 01/18/19 75.0 8.00 9.80
ADI 190118C00077500 C 01/18/19 77.5 6.90 8.50
ADI 190118C00080000 C 01/18/19 80.0 5.90 7.80
ADI 190118C00082500 C 01/18/19 82.5 5.00 6.50
ADI 190118C00085000 C 01/18/19 85.0 4.20 5.80
ADI 190118C00090000 C 01/18/19 90.0 2.90 4.50
ADI 190118C00095000 C 01/18/19 95.0 2.00 3.50
ADI 190118C00100000 C 01/18/19 100.0 1.35 2.15
ADI 190118C00105000 C 01/18/19 105.0 0.90 1.95
ADI 190118C00110000 C 01/18/19 110.0 0.40 1.55
ADI 190118P00035000 P 01/18/19 35.0 0.90 1.45
ADI 190118P00037500 P 01/18/19 37.5 1.10 1.80
ADI 190118P00040000 P 01/18/19 40.0 1.35 2.05
ADI 190118P00042500 P 01/18/19 42.5 1.60 2.80
ADI 190118P00045000 P 01/18/19 45.0 1.95 2.65
ADI 190118P00047500 P 01/18/19 47.5 2.30 3.20
ADI 190118P00050000 P 01/18/19 50.0 2.80 3.60
ADI 190118P00055000 P 01/18/19 55.0 3.80 5.10
ADI 190118P00057500 P 01/18/19 57.5 4.40 5.90
ADI 190118P00060000 P 01/18/19 60.0 5.20 6.60
ADI 190118P00062500 P 01/18/19 62.5 6.00 7.50
ADI 190118P00065000 P 01/18/19 65.0 6.80 8.50
ADI 190118P00067500 P 01/18/19 67.5 7.80 9.50
ADI 190118P00070000 P 01/18/19 70.0 8.90 10.50
ADI 190118P00072500 P 01/18/19 72.5 10.00 11.70
ADI 190118P00075000 P 01/18/19 75.0 11.30 13.20
ADI 190118P00077500 P 01/18/19 77.5 12.60 14.60
ADI 190118P00080000 P 01/18/19 80.0 14.00 16.40
ADI 190118P00082500 P 01/18/19 82.5 15.50 17.90
ADI 190118P00085000 P 01/18/19 85.0 17.10 19.50
ADI 190118P00090000 P 01/18/19 90.0 20.70 23.20
ADI 190118P00095000 P 01/18/19 95.0 23.90 27.50
ADI 190118P00100000 P 01/18/19 100.0 28.50 30.90
ADI 190118P00105000 P 01/18/19 105.0 32.30 35.60
ADI 190118P00110000 P 01/18/19 110.0 37.00 39.60

OPRA data is delayed 15 minutes.