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 (2014-07-04)Premium Content

Analog Devices Inc (ADI)
As of Jul 28 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADI 140816C00045000 C 08/16/14 45.0 4.90 5.80
ADI 140816C00050000 C 08/16/14 50.0 1.05 1.15
ADI 140816C00055000 C 08/16/14 55.0 0.00 0.05
ADI 140816C00060000 C 08/16/14 60.0 0.00 0.05
ADI 140816C00065000 C 08/16/14 65.0 0.00 0.05
ADI 140816C00070000 C 08/16/14 70.0 0.00 0.05
ADI 140816C00075000 C 08/16/14 75.0 0.00 0.05
ADI 140816C00080000 C 08/16/14 80.0 0.00 0.05
ADI 140816P00045000 P 08/16/14 45.0 0.00 0.05
ADI 140816P00050000 P 08/16/14 50.0 0.55 0.60
ADI 140816P00055000 P 08/16/14 55.0 4.40 5.10
ADI 140816P00060000 P 08/16/14 60.0 9.20 10.10
ADI 140816P00065000 P 08/16/14 65.0 13.90 15.10
ADI 140816P00070000 P 08/16/14 70.0 18.40 20.10
ADI 140816P00075000 P 08/16/14 75.0 23.50 25.20
ADI 140816P00080000 P 08/16/14 80.0 28.90 30.70
ADI 140920C00028000 C 09/20/14 28.0 22.20 22.80
ADI 140920C00029000 C 09/20/14 29.0 21.20 21.90
ADI 140920C00030000 C 09/20/14 30.0 20.20 20.80
ADI 140920C00031000 C 09/20/14 31.0 19.30 19.80
ADI 140920C00032000 C 09/20/14 32.0 18.30 18.80
ADI 140920C00033000 C 09/20/14 33.0 17.30 17.80
ADI 140920C00034000 C 09/20/14 34.0 16.30 16.80
ADI 140920C00035000 C 09/20/14 35.0 15.30 15.80
ADI 140920C00036000 C 09/20/14 36.0 14.30 14.80
ADI 140920C00037000 C 09/20/14 37.0 13.30 13.80
ADI 140920C00038000 C 09/20/14 38.0 12.30 12.80
ADI 140920C00039000 C 09/20/14 39.0 11.30 11.80
ADI 140920C00040000 C 09/20/14 40.0 10.30 10.80
ADI 140920C00041000 C 09/20/14 41.0 9.30 9.70
ADI 140920C00042000 C 09/20/14 42.0 8.30 8.70
ADI 140920C00043000 C 09/20/14 43.0 7.40 7.70
ADI 140920C00044000 C 09/20/14 44.0 6.40 6.90
ADI 140920C00045000 C 09/20/14 45.0 4.80 5.90
ADI 140920C00046000 C 09/20/14 46.0 4.10 5.00
ADI 140920C00047000 C 09/20/14 47.0 3.70 4.00
ADI 140920C00048000 C 09/20/14 48.0 2.95 3.20
ADI 140920C00049000 C 09/20/14 49.0 2.25 2.40
ADI 140920C00050000 C 09/20/14 50.0 1.65 1.80
ADI 140920C00055000 C 09/20/14 55.0 0.20 0.30
ADI 140920C00060000 C 09/20/14 60.0 0.00 0.10
ADI 140920C00065000 C 09/20/14 65.0 0.00 0.05
ADI 140920C00070000 C 09/20/14 70.0 0.00 0.05
ADI 140920C00075000 C 09/20/14 75.0 0.00 0.05
ADI 140920P00028000 P 09/20/14 28.0 0.00 0.05
ADI 140920P00029000 P 09/20/14 29.0 0.00 0.05
ADI 140920P00030000 P 09/20/14 30.0 0.00 0.05
ADI 140920P00031000 P 09/20/14 31.0 0.00 0.05
ADI 140920P00032000 P 09/20/14 32.0 0.00 0.05
ADI 140920P00033000 P 09/20/14 33.0 0.00 0.05
ADI 140920P00034000 P 09/20/14 34.0 0.00 0.05
ADI 140920P00035000 P 09/20/14 35.0 0.00 0.05
ADI 140920P00036000 P 09/20/14 36.0 0.00 0.05
ADI 140920P00037000 P 09/20/14 37.0 0.00 0.05
ADI 140920P00038000 P 09/20/14 38.0 0.00 0.05
ADI 140920P00039000 P 09/20/14 39.0 0.00 0.10
ADI 140920P00040000 P 09/20/14 40.0 0.00 0.10
ADI 140920P00041000 P 09/20/14 41.0 0.00 0.10
ADI 140920P00042000 P 09/20/14 42.0 0.05 0.15
ADI 140920P00043000 P 09/20/14 43.0 0.05 0.20
ADI 140920P00044000 P 09/20/14 44.0 0.10 0.25
ADI 140920P00045000 P 09/20/14 45.0 0.20 0.35
ADI 140920P00046000 P 09/20/14 46.0 0.30 0.45
ADI 140920P00047000 P 09/20/14 47.0 0.45 0.60
ADI 140920P00048000 P 09/20/14 48.0 0.70 0.85
ADI 140920P00049000 P 09/20/14 49.0 1.00 1.10
ADI 140920P00050000 P 09/20/14 50.0 1.45 1.55
ADI 140920P00055000 P 09/20/14 55.0 5.00 5.20
ADI 140920P00060000 P 09/20/14 60.0 9.70 10.10
ADI 140920P00065000 P 09/20/14 65.0 14.60 15.10
ADI 140920P00070000 P 09/20/14 70.0 19.60 20.20
ADI 140920P00075000 P 09/20/14 75.0 24.50 25.10
ADI 141220C00030000 C 12/20/14 30.0 19.00 21.10
ADI 141220C00035000 C 12/20/14 35.0 14.50 15.80
ADI 141220C00040000 C 12/20/14 40.0 9.40 10.90
ADI 141220C00045000 C 12/20/14 45.0 5.90 6.20
ADI 141220C00050000 C 12/20/14 50.0 2.50 2.70
ADI 141220C00055000 C 12/20/14 55.0 0.75 0.90
ADI 141220C00060000 C 12/20/14 60.0 0.15 0.25
ADI 141220C00065000 C 12/20/14 65.0 0.00 0.10
ADI 141220C00070000 C 12/20/14 70.0 0.00 0.05
ADI 141220C00075000 C 12/20/14 75.0 0.00 0.05
ADI 141220C00080000 C 12/20/14 80.0 0.00 0.05
ADI 141220P00030000 P 12/20/14 30.0 0.00 0.05
ADI 141220P00035000 P 12/20/14 35.0 0.05 0.10
ADI 141220P00040000 P 12/20/14 40.0 0.20 0.35
ADI 141220P00045000 P 12/20/14 45.0 0.85 1.00
ADI 141220P00050000 P 12/20/14 50.0 2.55 2.75
ADI 141220P00055000 P 12/20/14 55.0 5.80 6.10
ADI 141220P00060000 P 12/20/14 60.0 10.00 11.20
ADI 141220P00065000 P 12/20/14 65.0 14.80 16.20
ADI 141220P00070000 P 12/20/14 70.0 19.80 21.20
ADI 141220P00075000 P 12/20/14 75.0 24.00 26.50
ADI 141220P00080000 P 12/20/14 80.0 29.40 31.40
ADI 150117C00020000 C 01/17/15 20.0 28.80 30.90
ADI 150117C00023000 C 01/17/15 23.0 25.40 28.00
ADI 150117C00025000 C 01/17/15 25.0 23.40 26.00
ADI 150117C00028000 C 01/17/15 28.0 20.40 23.00
ADI 150117C00030000 C 01/17/15 30.0 18.50 21.60
ADI 150117C00033000 C 01/17/15 33.0 15.50 18.50
ADI 150117C00035000 C 01/17/15 35.0 14.50 15.90
ADI 150117C00038000 C 01/17/15 38.0 11.30 13.10
ADI 150117C00040000 C 01/17/15 40.0 9.70 10.90
ADI 150117C00042000 C 01/17/15 42.0 7.80 9.00
ADI 150117C00045000 C 01/17/15 45.0 6.00 6.30
ADI 150117C00047000 C 01/17/15 47.0 4.50 4.80
ADI 150117C00050000 C 01/17/15 50.0 2.70 2.90
ADI 150117C00055000 C 01/17/15 55.0 0.90 1.10
ADI 150117C00060000 C 01/17/15 60.0 0.20 0.35
ADI 150117C00065000 C 01/17/15 65.0 0.05 0.15
ADI 150117C00070000 C 01/17/15 70.0 0.00 0.10
ADI 150117P00020000 P 01/17/15 20.0 0.00 0.05
ADI 150117P00023000 P 01/17/15 23.0 0.00 0.05
ADI 150117P00025000 P 01/17/15 25.0 0.00 0.05
ADI 150117P00028000 P 01/17/15 28.0 0.00 0.05
ADI 150117P00030000 P 01/17/15 30.0 0.00 0.10
ADI 150117P00033000 P 01/17/15 33.0 0.05 0.10
ADI 150117P00035000 P 01/17/15 35.0 0.05 0.20
ADI 150117P00038000 P 01/17/15 38.0 0.15 0.30
ADI 150117P00040000 P 01/17/15 40.0 0.30 0.45
ADI 150117P00042000 P 01/17/15 42.0 0.50 0.65
ADI 150117P00045000 P 01/17/15 45.0 1.05 1.20
ADI 150117P00047000 P 01/17/15 47.0 1.55 1.75
ADI 150117P00050000 P 01/17/15 50.0 2.80 3.00
ADI 150117P00055000 P 01/17/15 55.0 6.00 6.20
ADI 150117P00060000 P 01/17/15 60.0 10.10 11.30
ADI 150117P00065000 P 01/17/15 65.0 14.80 16.30
ADI 150117P00070000 P 01/17/15 70.0 19.80 21.20
ADI 150320C00030000 C 03/20/15 30.0 19.20 21.40
ADI 150320C00035000 C 03/20/15 35.0 13.90 16.60
ADI 150320C00040000 C 03/20/15 40.0 9.70 11.00
ADI 150320C00045000 C 03/20/15 45.0 6.30 6.60
ADI 150320C00050000 C 03/20/15 50.0 3.20 3.40
ADI 150320C00055000 C 03/20/15 55.0 1.30 1.45
ADI 150320C00060000 C 03/20/15 60.0 0.45 0.55
ADI 150320C00065000 C 03/20/15 65.0 0.10 0.20
ADI 150320C00070000 C 03/20/15 70.0 0.00 0.10
ADI 150320C00075000 C 03/20/15 75.0 0.00 0.10
ADI 150320C00080000 C 03/20/15 80.0 0.00 0.05
ADI 150320P00030000 P 03/20/15 30.0 0.05 0.15
ADI 150320P00035000 P 03/20/15 35.0 0.15 0.35
ADI 150320P00040000 P 03/20/15 40.0 0.55 0.75
ADI 150320P00045000 P 03/20/15 45.0 1.55 1.70
ADI 150320P00050000 P 03/20/15 50.0 3.50 3.70
ADI 150320P00055000 P 03/20/15 55.0 6.60 7.00
ADI 150320P00060000 P 03/20/15 60.0 10.60 11.90
ADI 150320P00065000 P 03/20/15 65.0 14.50 17.50
ADI 150320P00070000 P 03/20/15 70.0 19.40 22.40
ADI 150320P00075000 P 03/20/15 75.0 24.40 27.50
ADI 150320P00080000 P 03/20/15 80.0 29.20 32.20
ADI 160115C00025000 C 01/15/16 25.0 23.20 27.20
ADI 160115C00030000 C 01/15/16 30.0 18.20 22.20
ADI 160115C00033000 C 01/15/16 33.0 15.20 19.20
ADI 160115C00035000 C 01/15/16 35.0 13.30 17.30
ADI 160115C00038000 C 01/15/16 38.0 11.70 14.00
ADI 160115C00040000 C 01/15/16 40.0 10.10 11.70
ADI 160115C00043000 C 01/15/16 43.0 8.70 9.00
ADI 160115C00045000 C 01/15/16 45.0 7.40 7.70
ADI 160115C00047000 C 01/15/16 47.0 6.20 6.50
ADI 160115C00050000 C 01/15/16 50.0 4.60 4.90
ADI 160115C00055000 C 01/15/16 55.0 2.70 3.00
ADI 160115C00060000 C 01/15/16 60.0 1.50 1.75
ADI 160115C00065000 C 01/15/16 65.0 0.75 1.00
ADI 160115C00070000 C 01/15/16 70.0 0.40 0.60
ADI 160115C00075000 C 01/15/16 75.0 0.20 0.35
ADI 160115P00025000 P 01/15/16 25.0 0.15 0.25
ADI 160115P00030000 P 01/15/16 30.0 0.35 0.55
ADI 160115P00033000 P 01/15/16 33.0 0.60 0.85
ADI 160115P00035000 P 01/15/16 35.0 0.85 1.10
ADI 160115P00038000 P 01/15/16 38.0 1.40 1.65
ADI 160115P00040000 P 01/15/16 40.0 1.85 2.10
ADI 160115P00043000 P 01/15/16 43.0 2.70 3.00
ADI 160115P00045000 P 01/15/16 45.0 3.50 3.70
ADI 160115P00047000 P 01/15/16 47.0 4.30 4.60
ADI 160115P00050000 P 01/15/16 50.0 5.80 6.10
ADI 160115P00055000 P 01/15/16 55.0 8.90 9.30
ADI 160115P00060000 P 01/15/16 60.0 12.70 13.00
ADI 160115P00065000 P 01/15/16 65.0 16.90 17.30
ADI 160115P00070000 P 01/15/16 70.0 21.00 23.90
ADI 160115P00075000 P 01/15/16 75.0 25.70 27.90

OPRA data is delayed 15 minutes.