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 (2016-12-30)Premium Content

Analog Devices Inc (ADI)
As of Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADI 170421C00042500 C 04/21/17 42.5 38.40 41.10
ADI 170421C00045000 C 04/21/17 45.0 34.50 39.00
ADI 170421C00050000 C 04/21/17 50.0 29.80 34.10
ADI 170421C00055000 C 04/21/17 55.0 24.60 29.00
ADI 170421C00060000 C 04/21/17 60.0 19.50 24.00
ADI 170421C00065000 C 04/21/17 65.0 15.70 19.10
ADI 170421C00070000 C 04/21/17 70.0 10.30 14.20
ADI 170421C00072500 C 04/21/17 72.5 8.80 11.60
ADI 170421C00075000 C 04/21/17 75.0 6.50 8.00
ADI 170421C00077500 C 04/21/17 77.5 3.90 6.50
ADI 170421C00080000 C 04/21/17 80.0 2.60 3.10
ADI 170421C00082500 C 04/21/17 82.5 1.15 1.40
ADI 170421C00085000 C 04/21/17 85.0 0.35 0.65
ADI 170421C00087500 C 04/21/17 87.5 0.10 0.30
ADI 170421C00090000 C 04/21/17 90.0 0.00 0.15
ADI 170421C00092500 C 04/21/17 92.5 0.00 0.20
ADI 170421C00095000 C 04/21/17 95.0 0.00 0.20
ADI 170421C00100000 C 04/21/17 100.0 0.00 0.25
ADI 170421C00105000 C 04/21/17 105.0 0.00 0.45
ADI 170421C00110000 C 04/21/17 110.0 0.00 0.40
ADI 170421C00115000 C 04/21/17 115.0 0.00 0.50
ADI 170421C00120000 C 04/21/17 120.0 0.00 0.15
ADI 170421P00042500 P 04/21/17 42.5 0.00 0.15
ADI 170421P00045000 P 04/21/17 45.0 0.00 0.40
ADI 170421P00050000 P 04/21/17 50.0 0.00 0.40
ADI 170421P00055000 P 04/21/17 55.0 0.00 0.45
ADI 170421P00060000 P 04/21/17 60.0 0.00 0.20
ADI 170421P00065000 P 04/21/17 65.0 0.00 0.10
ADI 170421P00070000 P 04/21/17 70.0 0.00 0.15
ADI 170421P00072500 P 04/21/17 72.5 0.00 0.25
ADI 170421P00075000 P 04/21/17 75.0 0.15 0.30
ADI 170421P00077500 P 04/21/17 77.5 0.35 0.55
ADI 170421P00080000 P 04/21/17 80.0 0.85 1.10
ADI 170421P00082500 P 04/21/17 82.5 2.00 2.20
ADI 170421P00085000 P 04/21/17 85.0 2.85 4.10
ADI 170421P00087500 P 04/21/17 87.5 4.60 6.40
ADI 170421P00090000 P 04/21/17 90.0 6.60 9.00
ADI 170421P00092500 P 04/21/17 92.5 8.70 12.10
ADI 170421P00095000 P 04/21/17 95.0 11.00 15.20
ADI 170421P00100000 P 04/21/17 100.0 16.00 20.20
ADI 170421P00105000 P 04/21/17 105.0 21.00 25.20
ADI 170421P00110000 P 04/21/17 110.0 26.00 30.20
ADI 170421P00115000 P 04/21/17 115.0 31.00 35.20
ADI 170421P00120000 P 04/21/17 120.0 36.80 39.00
ADI 170519C00065000 C 05/19/17 65.0 16.20 18.30
ADI 170519C00070000 C 05/19/17 70.0 11.50 13.40
ADI 170519C00075000 C 05/19/17 75.0 7.10 8.90
ADI 170519C00077500 C 05/19/17 77.5 5.10 6.90
ADI 170519C00080000 C 05/19/17 80.0 3.50 4.10
ADI 170519C00082500 C 05/19/17 82.5 2.15 2.65
ADI 170519C00085000 C 05/19/17 85.0 1.15 1.50
ADI 170519C00087500 C 05/19/17 87.5 0.60 1.10
ADI 170519C00090000 C 05/19/17 90.0 0.15 0.60
ADI 170519C00092500 C 05/19/17 92.5 0.00 0.50
ADI 170519C00095000 C 05/19/17 95.0 0.00 0.40
ADI 170519C00100000 C 05/19/17 100.0 0.00 0.40
ADI 170519C00105000 C 05/19/17 105.0 0.00 0.45
ADI 170519C00110000 C 05/19/17 110.0 0.00 0.45
ADI 170519C00115000 C 05/19/17 115.0 0.00 0.45
ADI 170519C00120000 C 05/19/17 120.0 0.00 0.40
ADI 170519P00065000 P 05/19/17 65.0 0.00 0.40
ADI 170519P00070000 P 05/19/17 70.0 0.15 0.50
ADI 170519P00075000 P 05/19/17 75.0 0.55 1.00
ADI 170519P00077500 P 05/19/17 77.5 1.05 1.45
ADI 170519P00080000 P 05/19/17 80.0 1.80 2.20
ADI 170519P00082500 P 05/19/17 82.5 2.65 3.40
ADI 170519P00085000 P 05/19/17 85.0 3.90 4.90
ADI 170519P00087500 P 05/19/17 87.5 5.30 6.90
ADI 170519P00090000 P 05/19/17 90.0 7.60 8.90
ADI 170519P00092500 P 05/19/17 92.5 10.30 11.50
ADI 170519P00095000 P 05/19/17 95.0 11.40 14.30
ADI 170519P00100000 P 05/19/17 100.0 16.20 19.70
ADI 170519P00105000 P 05/19/17 105.0 21.00 25.30
ADI 170519P00110000 P 05/19/17 110.0 26.00 30.30
ADI 170519P00115000 P 05/19/17 115.0 31.00 35.30
ADI 170519P00120000 P 05/19/17 120.0 36.80 39.00
ADI 170616C00032500 C 06/16/17 32.5 48.00 50.60
ADI 170616C00035000 C 06/16/17 35.0 44.60 49.00
ADI 170616C00037500 C 06/16/17 37.5 42.00 46.50
ADI 170616C00040000 C 06/16/17 40.0 39.50 44.00
ADI 170616C00042500 C 06/16/17 42.5 37.10 41.60
ADI 170616C00045000 C 06/16/17 45.0 34.60 39.00
ADI 170616C00047500 C 06/16/17 47.5 32.20 36.60
ADI 170616C00050000 C 06/16/17 50.0 29.50 34.20
ADI 170616C00055000 C 06/16/17 55.0 24.80 29.20
ADI 170616C00057500 C 06/16/17 57.5 22.20 26.60
ADI 170616C00060000 C 06/16/17 60.0 19.80 24.20
ADI 170616C00062500 C 06/16/17 62.5 17.30 21.80
ADI 170616C00065000 C 06/16/17 65.0 15.10 19.40
ADI 170616C00067500 C 06/16/17 67.5 14.20 15.90
ADI 170616C00070000 C 06/16/17 70.0 11.80 13.50
ADI 170616C00072500 C 06/16/17 72.5 9.60 10.40
ADI 170616C00075000 C 06/16/17 75.0 7.50 8.20
ADI 170616C00077500 C 06/16/17 77.5 5.60 6.40
ADI 170616C00080000 C 06/16/17 80.0 4.00 4.50
ADI 170616C00082500 C 06/16/17 82.5 2.65 3.10
ADI 170616C00085000 C 06/16/17 85.0 1.65 2.05
ADI 170616C00087500 C 06/16/17 87.5 0.90 1.35
ADI 170616C00090000 C 06/16/17 90.0 0.55 0.90
ADI 170616C00092500 C 06/16/17 92.5 0.25 0.55
ADI 170616C00095000 C 06/16/17 95.0 0.10 0.35
ADI 170616P00032500 P 06/16/17 32.5 0.00 0.10
ADI 170616P00035000 P 06/16/17 35.0 0.00 0.15
ADI 170616P00037500 P 06/16/17 37.5 0.00 0.55
ADI 170616P00040000 P 06/16/17 40.0 0.00 0.55
ADI 170616P00042500 P 06/16/17 42.5 0.00 0.55
ADI 170616P00045000 P 06/16/17 45.0 0.00 0.50
ADI 170616P00047500 P 06/16/17 47.5 0.00 0.55
ADI 170616P00050000 P 06/16/17 50.0 0.00 0.25
ADI 170616P00055000 P 06/16/17 55.0 0.00 0.30
ADI 170616P00057500 P 06/16/17 57.5 0.00 0.30
ADI 170616P00060000 P 06/16/17 60.0 0.10 0.30
ADI 170616P00062500 P 06/16/17 62.5 0.10 0.35
ADI 170616P00065000 P 06/16/17 65.0 0.20 0.45
ADI 170616P00067500 P 06/16/17 67.5 0.35 0.60
ADI 170616P00070000 P 06/16/17 70.0 0.50 0.75
ADI 170616P00072500 P 06/16/17 72.5 0.70 1.05
ADI 170616P00075000 P 06/16/17 75.0 1.10 1.45
ADI 170616P00077500 P 06/16/17 77.5 1.65 2.05
ADI 170616P00080000 P 06/16/17 80.0 2.50 2.90
ADI 170616P00082500 P 06/16/17 82.5 3.50 4.10
ADI 170616P00085000 P 06/16/17 85.0 5.00 5.70
ADI 170616P00087500 P 06/16/17 87.5 6.00 7.50
ADI 170616P00090000 P 06/16/17 90.0 8.00 9.70
ADI 170616P00092500 P 06/16/17 92.5 10.20 11.90
ADI 170616P00095000 P 06/16/17 95.0 12.50 14.30
ADI 170915C00037500 C 09/15/17 37.5 42.60 45.80
ADI 170915C00040000 C 09/15/17 40.0 39.70 44.00
ADI 170915C00042500 C 09/15/17 42.5 37.10 41.60
ADI 170915C00045000 C 09/15/17 45.0 34.70 39.20
ADI 170915C00047500 C 09/15/17 47.5 32.50 36.60
ADI 170915C00050000 C 09/15/17 50.0 29.80 34.20
ADI 170915C00055000 C 09/15/17 55.0 24.80 29.40
ADI 170915C00060000 C 09/15/17 60.0 21.50 23.90
ADI 170915C00065000 C 09/15/17 65.0 16.90 19.10
ADI 170915C00067500 C 09/15/17 67.5 14.80 16.70
ADI 170915C00070000 C 09/15/17 70.0 12.70 14.50
ADI 170915C00072500 C 09/15/17 72.5 10.60 11.40
ADI 170915C00075000 C 09/15/17 75.0 8.80 9.60
ADI 170915C00077500 C 09/15/17 77.5 7.10 7.70
ADI 170915C00080000 C 09/15/17 80.0 5.60 6.10
ADI 170915C00082500 C 09/15/17 82.5 4.30 4.90
ADI 170915C00085000 C 09/15/17 85.0 3.30 3.70
ADI 170915C00087500 C 09/15/17 87.5 2.30 2.75
ADI 170915C00090000 C 09/15/17 90.0 1.65 2.10
ADI 170915C00092500 C 09/15/17 92.5 1.05 1.60
ADI 170915C00095000 C 09/15/17 95.0 0.75 1.10
ADI 170915C00100000 C 09/15/17 100.0 0.20 0.60
ADI 170915C00105000 C 09/15/17 105.0 0.00 0.40
ADI 170915C00110000 C 09/15/17 110.0 0.00 0.35
ADI 170915P00037500 P 09/15/17 37.5 0.00 0.20
ADI 170915P00040000 P 09/15/17 40.0 0.00 0.40
ADI 170915P00042500 P 09/15/17 42.5 0.00 0.45
ADI 170915P00045000 P 09/15/17 45.0 0.05 0.40
ADI 170915P00047500 P 09/15/17 47.5 0.10 0.45
ADI 170915P00050000 P 09/15/17 50.0 0.15 0.45
ADI 170915P00055000 P 09/15/17 55.0 0.25 0.65
ADI 170915P00060000 P 09/15/17 60.0 0.50 0.80
ADI 170915P00065000 P 09/15/17 65.0 0.85 1.25
ADI 170915P00067500 P 09/15/17 67.5 1.10 1.45
ADI 170915P00070000 P 09/15/17 70.0 1.50 1.85
ADI 170915P00072500 P 09/15/17 72.5 1.80 2.30
ADI 170915P00075000 P 09/15/17 75.0 2.40 2.95
ADI 170915P00077500 P 09/15/17 77.5 3.10 3.80
ADI 170915P00080000 P 09/15/17 80.0 4.00 4.80
ADI 170915P00082500 P 09/15/17 82.5 5.00 5.90
ADI 170915P00085000 P 09/15/17 85.0 6.40 7.30
ADI 170915P00087500 P 09/15/17 87.5 7.90 9.10
ADI 170915P00090000 P 09/15/17 90.0 9.30 10.90
ADI 170915P00092500 P 09/15/17 92.5 11.10 12.90
ADI 170915P00095000 P 09/15/17 95.0 13.20 15.10
ADI 170915P00100000 P 09/15/17 100.0 17.60 19.80
ADI 170915P00105000 P 09/15/17 105.0 21.50 25.90
ADI 170915P00110000 P 09/15/17 110.0 27.10 29.60
ADI 180119C00027500 C 01/19/18 27.5 52.20 55.90
ADI 180119C00030000 C 01/19/18 30.0 49.50 54.00
ADI 180119C00032500 C 01/19/18 32.5 47.10 51.60
ADI 180119C00035000 C 01/19/18 35.0 44.70 49.00
ADI 180119C00037500 C 01/19/18 37.5 42.20 46.60
ADI 180119C00040000 C 01/19/18 40.0 39.80 44.20
ADI 180119C00042500 C 01/19/18 42.5 37.20 41.80
ADI 180119C00045000 C 01/19/18 45.0 34.80 39.40
ADI 180119C00047500 C 01/19/18 47.5 32.10 36.70
ADI 180119C00050000 C 01/19/18 50.0 31.40 33.50
ADI 180119C00052500 C 01/19/18 52.5 27.70 32.00
ADI 180119C00055000 C 01/19/18 55.0 26.80 28.70
ADI 180119C00057500 C 01/19/18 57.5 24.50 26.40
ADI 180119C00060000 C 01/19/18 60.0 22.20 24.00
ADI 180119C00062500 C 01/19/18 62.5 20.00 21.90
ADI 180119C00065000 C 01/19/18 65.0 17.80 19.70
ADI 180119C00067500 C 01/19/18 67.5 15.90 17.70
ADI 180119C00070000 C 01/19/18 70.0 13.90 15.60
ADI 180119C00072500 C 01/19/18 72.5 12.10 13.80
ADI 180119C00075000 C 01/19/18 75.0 10.40 11.50
ADI 180119C00077500 C 01/19/18 77.5 8.80 9.40
ADI 180119C00080000 C 01/19/18 80.0 7.30 7.90
ADI 180119C00082500 C 01/19/18 82.5 6.10 6.70
ADI 180119C00085000 C 01/19/18 85.0 4.80 5.50
ADI 180119C00087500 C 01/19/18 87.5 3.80 4.50
ADI 180119C00090000 C 01/19/18 90.0 3.20 3.70
ADI 180119C00092500 C 01/19/18 92.5 2.25 3.30
ADI 180119C00095000 C 01/19/18 95.0 1.90 2.60
ADI 180119C00100000 C 01/19/18 100.0 1.00 1.65
ADI 180119C00105000 C 01/19/18 105.0 0.45 1.05
ADI 180119C00110000 C 01/19/18 110.0 0.20 0.65
ADI 180119C00115000 C 01/19/18 115.0 0.00 0.50
ADI 180119P00027500 P 01/19/18 27.5 0.00 0.45
ADI 180119P00030000 P 01/19/18 30.0 0.00 0.50
ADI 180119P00032500 P 01/19/18 32.5 0.05 0.50
ADI 180119P00035000 P 01/19/18 35.0 0.10 0.45
ADI 180119P00037500 P 01/19/18 37.5 0.10 0.50
ADI 180119P00040000 P 01/19/18 40.0 0.20 0.65
ADI 180119P00042500 P 01/19/18 42.5 0.25 0.80
ADI 180119P00045000 P 01/19/18 45.0 0.35 0.80
ADI 180119P00047500 P 01/19/18 47.5 0.40 0.90
ADI 180119P00050000 P 01/19/18 50.0 0.55 1.05
ADI 180119P00052500 P 01/19/18 52.5 0.70 1.10
ADI 180119P00055000 P 01/19/18 55.0 0.85 1.15
ADI 180119P00057500 P 01/19/18 57.5 1.05 1.55
ADI 180119P00060000 P 01/19/18 60.0 1.25 1.70
ADI 180119P00062500 P 01/19/18 62.5 1.55 2.00
ADI 180119P00065000 P 01/19/18 65.0 2.00 2.45
ADI 180119P00067500 P 01/19/18 67.5 2.40 2.95
ADI 180119P00070000 P 01/19/18 70.0 2.90 3.60
ADI 180119P00072500 P 01/19/18 72.5 3.70 4.00
ADI 180119P00075000 P 01/19/18 75.0 4.50 4.70
ADI 180119P00077500 P 01/19/18 77.5 5.30 5.60
ADI 180119P00080000 P 01/19/18 80.0 6.30 6.60
ADI 180119P00082500 P 01/19/18 82.5 7.50 7.90
ADI 180119P00085000 P 01/19/18 85.0 8.00 9.20
ADI 180119P00087500 P 01/19/18 87.5 9.60 10.70
ADI 180119P00090000 P 01/19/18 90.0 11.20 12.60
ADI 180119P00092500 P 01/19/18 92.5 12.80 14.60
ADI 180119P00095000 P 01/19/18 95.0 14.70 16.40
ADI 180119P00100000 P 01/19/18 100.0 18.50 20.50
ADI 180119P00105000 P 01/19/18 105.0 22.90 24.90
ADI 180119P00110000 P 01/19/18 110.0 27.40 30.30
ADI 180119P00115000 P 01/19/18 115.0 32.30 34.40
ADI 190118C00035000 C 01/18/19 35.0 44.50 49.20
ADI 190118C00037500 C 01/18/19 37.5 42.00 46.80
ADI 190118C00040000 C 01/18/19 40.0 39.60 44.40
ADI 190118C00042500 C 01/18/19 42.5 37.30 42.00
ADI 190118C00045000 C 01/18/19 45.0 35.70 39.80
ADI 190118C00047500 C 01/18/19 47.5 33.30 37.00
ADI 190118C00050000 C 01/18/19 50.0 31.00 35.40
ADI 190118C00055000 C 01/18/19 55.0 27.30 29.90
ADI 190118C00057500 C 01/18/19 57.5 25.30 27.80
ADI 190118C00060000 C 01/18/19 60.0 23.10 26.00
ADI 190118C00062500 C 01/18/19 62.5 21.20 24.10
ADI 190118C00065000 C 01/18/19 65.0 19.80 22.20
ADI 190118C00067500 C 01/18/19 67.5 18.10 21.50
ADI 190118C00070000 C 01/18/19 70.0 16.40 18.80
ADI 190118C00072500 C 01/18/19 72.5 14.80 17.20
ADI 190118C00075000 C 01/18/19 75.0 13.30 15.60
ADI 190118C00077500 C 01/18/19 77.5 11.90 13.90
ADI 190118C00080000 C 01/18/19 80.0 10.60 12.80
ADI 190118C00082500 C 01/18/19 82.5 9.30 12.00
ADI 190118C00085000 C 01/18/19 85.0 8.40 9.60
ADI 190118C00087500 C 01/18/19 87.5 7.10 9.20
ADI 190118C00090000 C 01/18/19 90.0 6.60 7.50
ADI 190118C00092500 C 01/18/19 92.5 5.50 7.20
ADI 190118C00095000 C 01/18/19 95.0 5.00 6.30
ADI 190118C00100000 C 01/18/19 100.0 3.60 5.00
ADI 190118C00105000 C 01/18/19 105.0 2.60 3.80
ADI 190118C00110000 C 01/18/19 110.0 1.70 2.70
ADI 190118C00115000 C 01/18/19 115.0 1.10 2.00
ADI 190118C00120000 C 01/18/19 120.0 0.75 1.45
ADI 190118C00125000 C 01/18/19 125.0 0.40 1.30
ADI 190118P00035000 P 01/18/19 35.0 0.55 1.40
ADI 190118P00037500 P 01/18/19 37.5 0.75 1.30
ADI 190118P00040000 P 01/18/19 40.0 0.80 1.50
ADI 190118P00042500 P 01/18/19 42.5 0.95 1.70
ADI 190118P00045000 P 01/18/19 45.0 1.25 1.95
ADI 190118P00047500 P 01/18/19 47.5 1.50 2.25
ADI 190118P00050000 P 01/18/19 50.0 1.80 2.55
ADI 190118P00055000 P 01/18/19 55.0 2.60 3.30
ADI 190118P00057500 P 01/18/19 57.5 2.75 3.80
ADI 190118P00060000 P 01/18/19 60.0 3.10 4.30
ADI 190118P00062500 P 01/18/19 62.5 3.70 5.20
ADI 190118P00065000 P 01/18/19 65.0 4.40 5.60
ADI 190118P00067500 P 01/18/19 67.5 5.00 6.30
ADI 190118P00070000 P 01/18/19 70.0 5.70 7.10
ADI 190118P00072500 P 01/18/19 72.5 6.50 8.00
ADI 190118P00075000 P 01/18/19 75.0 7.40 9.00
ADI 190118P00077500 P 01/18/19 77.5 8.40 10.00
ADI 190118P00080000 P 01/18/19 80.0 9.60 11.10
ADI 190118P00082500 P 01/18/19 82.5 10.80 12.40
ADI 190118P00085000 P 01/18/19 85.0 12.00 13.80
ADI 190118P00087500 P 01/18/19 87.5 13.40 15.20
ADI 190118P00090000 P 01/18/19 90.0 14.80 16.80
ADI 190118P00092500 P 01/18/19 92.5 15.90 18.40
ADI 190118P00095000 P 01/18/19 95.0 17.90 20.00
ADI 190118P00100000 P 01/18/19 100.0 21.20 23.60
ADI 190118P00105000 P 01/18/19 105.0 25.00 27.60
ADI 190118P00110000 P 01/18/19 110.0 29.20 31.60
ADI 190118P00115000 P 01/18/19 115.0 33.50 36.00
ADI 190118P00120000 P 01/18/19 120.0 36.90 41.30
ADI 190118P00125000 P 01/18/19 125.0 41.50 45.80

OPRA data is delayed 15 minutes.