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 (2015-07-03)Premium Content

Analog Devices Inc (ADI)
As of Jun 30 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADI 150717C00032500 C 07/17/15 32.5 31.40 33.60
ADI 150717C00035000 C 07/17/15 35.0 27.80 31.10
ADI 150717C00037500 C 07/17/15 37.5 25.30 28.60
ADI 150717C00040000 C 07/17/15 40.0 22.80 26.10
ADI 150717C00042500 C 07/17/15 42.5 20.30 23.60
ADI 150717C00045000 C 07/17/15 45.0 18.80 20.90
ADI 150717C00047500 C 07/17/15 47.5 16.50 17.60
ADI 150717C00050000 C 07/17/15 50.0 14.00 15.10
ADI 150717C00055000 C 07/17/15 55.0 8.90 10.00
ADI 150717C00057500 C 07/17/15 57.5 6.50 7.50
ADI 150717C00060000 C 07/17/15 60.0 4.30 5.10
ADI 150717C00062500 C 07/17/15 62.5 2.55 2.75
ADI 150717C00065000 C 07/17/15 65.0 1.25 1.35
ADI 150717C00067500 C 07/17/15 67.5 0.55 0.65
ADI 150717C00070000 C 07/17/15 70.0 0.25 0.30
ADI 150717C00072500 C 07/17/15 72.5 0.10 0.20
ADI 150717C00075000 C 07/17/15 75.0 0.05 0.15
ADI 150717C00077500 C 07/17/15 77.5 0.00 0.10
ADI 150717C00080000 C 07/17/15 80.0 0.00 0.10
ADI 150717C00085000 C 07/17/15 85.0 0.00 0.05
ADI 150717C00090000 C 07/17/15 90.0 0.00 0.05
ADI 150717P00032500 P 07/17/15 32.5 0.00 0.05
ADI 150717P00035000 P 07/17/15 35.0 0.00 0.05
ADI 150717P00037500 P 07/17/15 37.5 0.00 0.05
ADI 150717P00040000 P 07/17/15 40.0 0.00 0.05
ADI 150717P00042500 P 07/17/15 42.5 0.00 0.05
ADI 150717P00045000 P 07/17/15 45.0 0.00 0.05
ADI 150717P00047500 P 07/17/15 47.5 0.00 0.05
ADI 150717P00050000 P 07/17/15 50.0 0.00 0.05
ADI 150717P00055000 P 07/17/15 55.0 0.00 0.10
ADI 150717P00057500 P 07/17/15 57.5 0.05 0.20
ADI 150717P00060000 P 07/17/15 60.0 0.25 0.40
ADI 150717P00062500 P 07/17/15 62.5 0.85 0.95
ADI 150717P00065000 P 07/17/15 65.0 1.95 2.10
ADI 150717P00067500 P 07/17/15 67.5 3.70 3.90
ADI 150717P00070000 P 07/17/15 70.0 5.40 6.30
ADI 150717P00072500 P 07/17/15 72.5 7.80 8.70
ADI 150717P00075000 P 07/17/15 75.0 10.10 11.20
ADI 150717P00077500 P 07/17/15 77.5 12.60 13.60
ADI 150717P00080000 P 07/17/15 80.0 15.10 16.10
ADI 150717P00085000 P 07/17/15 85.0 19.90 21.20
ADI 150717P00090000 P 07/17/15 90.0 25.10 26.50
ADI 150821C00035000 C 08/21/15 35.0 29.00 31.10
ADI 150821C00037500 C 08/21/15 37.5 26.30 28.50
ADI 150821C00040000 C 08/21/15 40.0 22.80 26.00
ADI 150821C00042500 C 08/21/15 42.5 21.50 23.00
ADI 150821C00045000 C 08/21/15 45.0 19.00 20.10
ADI 150821C00047500 C 08/21/15 47.5 16.50 17.70
ADI 150821C00050000 C 08/21/15 50.0 14.00 15.20
ADI 150821C00055000 C 08/21/15 55.0 9.30 10.30
ADI 150821C00060000 C 08/21/15 60.0 5.10 6.00
ADI 150821C00062500 C 08/21/15 62.5 3.60 3.80
ADI 150821C00065000 C 08/21/15 65.0 2.35 2.50
ADI 150821C00067500 C 08/21/15 67.5 1.40 1.50
ADI 150821C00070000 C 08/21/15 70.0 0.85 1.00
ADI 150821C00072500 C 08/21/15 72.5 0.45 0.65
ADI 150821C00075000 C 08/21/15 75.0 0.25 0.45
ADI 150821C00077500 C 08/21/15 77.5 0.15 0.30
ADI 150821C00080000 C 08/21/15 80.0 0.05 0.20
ADI 150821C00085000 C 08/21/15 85.0 0.00 0.30
ADI 150821C00090000 C 08/21/15 90.0 0.00 0.25
ADI 150821C00095000 C 08/21/15 95.0 0.00 0.25
ADI 150821C00100000 C 08/21/15 100.0 0.00 0.25
ADI 150821P00035000 P 08/21/15 35.0 0.00 0.20
ADI 150821P00037500 P 08/21/15 37.5 0.00 0.20
ADI 150821P00040000 P 08/21/15 40.0 0.00 0.20
ADI 150821P00042500 P 08/21/15 42.5 0.00 0.20
ADI 150821P00045000 P 08/21/15 45.0 0.00 0.25
ADI 150821P00047500 P 08/21/15 47.5 0.00 0.25
ADI 150821P00050000 P 08/21/15 50.0 0.00 0.30
ADI 150821P00055000 P 08/21/15 55.0 0.25 0.40
ADI 150821P00060000 P 08/21/15 60.0 1.05 1.20
ADI 150821P00062500 P 08/21/15 62.5 1.85 2.00
ADI 150821P00065000 P 08/21/15 65.0 3.00 3.20
ADI 150821P00067500 P 08/21/15 67.5 4.60 4.80
ADI 150821P00070000 P 08/21/15 70.0 6.00 7.00
ADI 150821P00072500 P 08/21/15 72.5 8.10 9.10
ADI 150821P00075000 P 08/21/15 75.0 10.30 11.50
ADI 150821P00077500 P 08/21/15 77.5 12.70 13.80
ADI 150821P00080000 P 08/21/15 80.0 15.10 16.40
ADI 150821P00085000 P 08/21/15 85.0 20.10 21.30
ADI 150821P00090000 P 08/21/15 90.0 25.00 26.40
ADI 150821P00095000 P 08/21/15 95.0 29.10 32.40
ADI 150821P00100000 P 08/21/15 100.0 35.00 37.50
ADI 150918C00025000 C 09/18/15 25.0 38.70 41.10
ADI 150918C00030000 C 09/18/15 30.0 32.70 36.10
ADI 150918C00032500 C 09/18/15 32.5 30.20 33.60
ADI 150918C00035000 C 09/18/15 35.0 27.70 31.10
ADI 150918C00037500 C 09/18/15 37.5 25.30 28.50
ADI 150918C00040000 C 09/18/15 40.0 23.80 26.00
ADI 150918C00042500 C 09/18/15 42.5 21.30 23.10
ADI 150918C00045000 C 09/18/15 45.0 19.00 20.00
ADI 150918C00047500 C 09/18/15 47.5 16.50 17.60
ADI 150918C00050000 C 09/18/15 50.0 14.10 15.20
ADI 150918C00052500 C 09/18/15 52.5 11.70 12.80
ADI 150918C00055000 C 09/18/15 55.0 9.40 10.40
ADI 150918C00057500 C 09/18/15 57.5 7.60 7.90
ADI 150918C00060000 C 09/18/15 60.0 5.70 6.00
ADI 150918C00062500 C 09/18/15 62.5 4.10 4.30
ADI 150918C00065000 C 09/18/15 65.0 2.80 2.95
ADI 150918C00067500 C 09/18/15 67.5 1.85 1.95
ADI 150918C00070000 C 09/18/15 70.0 1.20 1.40
ADI 150918C00072500 C 09/18/15 72.5 0.70 0.90
ADI 150918C00075000 C 09/18/15 75.0 0.45 0.60
ADI 150918C00077500 C 09/18/15 77.5 0.25 0.40
ADI 150918C00080000 C 09/18/15 80.0 0.20 0.30
ADI 150918P00025000 P 09/18/15 25.0 0.00 0.05
ADI 150918P00030000 P 09/18/15 30.0 0.00 0.05
ADI 150918P00032500 P 09/18/15 32.5 0.00 0.05
ADI 150918P00035000 P 09/18/15 35.0 0.00 0.05
ADI 150918P00037500 P 09/18/15 37.5 0.00 0.05
ADI 150918P00040000 P 09/18/15 40.0 0.00 0.10
ADI 150918P00042500 P 09/18/15 42.5 0.00 0.10
ADI 150918P00045000 P 09/18/15 45.0 0.00 0.15
ADI 150918P00047500 P 09/18/15 47.5 0.05 0.25
ADI 150918P00050000 P 09/18/15 50.0 0.15 0.35
ADI 150918P00052500 P 09/18/15 52.5 0.30 0.50
ADI 150918P00055000 P 09/18/15 55.0 0.55 0.70
ADI 150918P00057500 P 09/18/15 57.5 0.95 1.20
ADI 150918P00060000 P 09/18/15 60.0 1.65 1.80
ADI 150918P00062500 P 09/18/15 62.5 2.55 2.75
ADI 150918P00065000 P 09/18/15 65.0 3.80 4.00
ADI 150918P00067500 P 09/18/15 67.5 5.30 5.60
ADI 150918P00070000 P 09/18/15 70.0 7.10 7.40
ADI 150918P00072500 P 09/18/15 72.5 9.20 9.50
ADI 150918P00075000 P 09/18/15 75.0 10.90 12.00
ADI 150918P00077500 P 09/18/15 77.5 13.20 14.40
ADI 150918P00080000 P 09/18/15 80.0 15.60 16.70
ADI 151218C00032500 C 12/18/15 32.5 31.30 33.00
ADI 151218C00035000 C 12/18/15 35.0 28.80 30.50
ADI 151218C00037500 C 12/18/15 37.5 26.30 28.10
ADI 151218C00040000 C 12/18/15 40.0 23.80 25.60
ADI 151218C00042500 C 12/18/15 42.5 21.40 23.10
ADI 151218C00045000 C 12/18/15 45.0 19.00 20.20
ADI 151218C00047500 C 12/18/15 47.5 16.70 17.80
ADI 151218C00050000 C 12/18/15 50.0 14.40 15.60
ADI 151218C00055000 C 12/18/15 55.0 10.40 10.70
ADI 151218C00057500 C 12/18/15 57.5 8.50 8.80
ADI 151218C00060000 C 12/18/15 60.0 6.80 7.10
ADI 151218C00062500 C 12/18/15 62.5 5.30 5.60
ADI 151218C00065000 C 12/18/15 65.0 4.00 4.30
ADI 151218C00067500 C 12/18/15 67.5 3.00 3.30
ADI 151218C00070000 C 12/18/15 70.0 2.20 2.45
ADI 151218C00072500 C 12/18/15 72.5 1.55 1.75
ADI 151218C00075000 C 12/18/15 75.0 1.05 1.30
ADI 151218C00077500 C 12/18/15 77.5 0.70 0.95
ADI 151218C00080000 C 12/18/15 80.0 0.45 0.70
ADI 151218C00085000 C 12/18/15 85.0 0.15 0.35
ADI 151218C00090000 C 12/18/15 90.0 0.05 0.20
ADI 151218C00095000 C 12/18/15 95.0 0.00 0.10
ADI 151218P00032500 P 12/18/15 32.5 0.00 0.10
ADI 151218P00035000 P 12/18/15 35.0 0.00 0.15
ADI 151218P00037500 P 12/18/15 37.5 0.05 0.20
ADI 151218P00040000 P 12/18/15 40.0 0.10 0.30
ADI 151218P00042500 P 12/18/15 42.5 0.15 0.40
ADI 151218P00045000 P 12/18/15 45.0 0.30 0.50
ADI 151218P00047500 P 12/18/15 47.5 0.45 0.65
ADI 151218P00050000 P 12/18/15 50.0 0.70 0.95
ADI 151218P00055000 P 12/18/15 55.0 1.55 1.80
ADI 151218P00057500 P 12/18/15 57.5 2.15 2.45
ADI 151218P00060000 P 12/18/15 60.0 2.95 3.30
ADI 151218P00062500 P 12/18/15 62.5 4.00 4.30
ADI 151218P00065000 P 12/18/15 65.0 5.30 5.60
ADI 151218P00067500 P 12/18/15 67.5 6.70 7.10
ADI 151218P00070000 P 12/18/15 70.0 8.40 8.80
ADI 151218P00072500 P 12/18/15 72.5 10.30 10.60
ADI 151218P00075000 P 12/18/15 75.0 12.30 12.70
ADI 151218P00077500 P 12/18/15 77.5 14.40 14.80
ADI 151218P00080000 P 12/18/15 80.0 16.20 17.30
ADI 151218P00085000 P 12/18/15 85.0 20.90 22.00
ADI 151218P00090000 P 12/18/15 90.0 24.70 27.30
ADI 151218P00095000 P 12/18/15 95.0 30.20 32.20
ADI 160115C00023000 C 01/15/16 23.0 39.70 43.70
ADI 160115C00025000 C 01/15/16 25.0 37.70 41.30
ADI 160115C00027500 C 01/15/16 27.5 35.50 38.70
ADI 160115C00030000 C 01/15/16 30.0 33.00 36.10
ADI 160115C00033000 C 01/15/16 33.0 31.00 33.20
ADI 160115C00035000 C 01/15/16 35.0 29.00 31.20
ADI 160115C00038000 C 01/15/16 38.0 26.00 28.20
ADI 160115C00040000 C 01/15/16 40.0 23.90 26.30
ADI 160115C00043000 C 01/15/16 43.0 21.10 23.30
ADI 160115C00045000 C 01/15/16 45.0 19.00 20.40
ADI 160115C00047000 C 01/15/16 47.0 17.20 18.30
ADI 160115C00050000 C 01/15/16 50.0 14.60 15.70
ADI 160115C00052500 C 01/15/16 52.5 12.40 13.60
ADI 160115C00055000 C 01/15/16 55.0 10.60 10.90
ADI 160115C00057500 C 01/15/16 57.5 8.70 9.10
ADI 160115C00060000 C 01/15/16 60.0 7.00 7.40
ADI 160115C00062500 C 01/15/16 62.5 5.60 5.90
ADI 160115C00065000 C 01/15/16 65.0 4.30 4.60
ADI 160115C00067500 C 01/15/16 67.5 3.30 3.50
ADI 160115C00070000 C 01/15/16 70.0 2.45 2.65
ADI 160115C00072500 C 01/15/16 72.5 1.70 2.00
ADI 160115C00075000 C 01/15/16 75.0 1.15 1.45
ADI 160115C00077500 C 01/15/16 77.5 0.80 1.05
ADI 160115C00080000 C 01/15/16 80.0 0.50 0.80
ADI 160115C00085000 C 01/15/16 85.0 0.20 0.40
ADI 160115C00090000 C 01/15/16 90.0 0.05 0.20
ADI 160115C00095000 C 01/15/16 95.0 0.00 0.10
ADI 160115P00023000 P 01/15/16 23.0 0.00 0.05
ADI 160115P00025000 P 01/15/16 25.0 0.00 0.05
ADI 160115P00027500 P 01/15/16 27.5 0.00 0.05
ADI 160115P00030000 P 01/15/16 30.0 0.00 0.10
ADI 160115P00033000 P 01/15/16 33.0 0.00 0.15
ADI 160115P00035000 P 01/15/16 35.0 0.05 0.15
ADI 160115P00038000 P 01/15/16 38.0 0.10 0.25
ADI 160115P00040000 P 01/15/16 40.0 0.15 0.35
ADI 160115P00043000 P 01/15/16 43.0 0.25 0.50
ADI 160115P00045000 P 01/15/16 45.0 0.50 0.65
ADI 160115P00047000 P 01/15/16 47.0 0.65 0.80
ADI 160115P00050000 P 01/15/16 50.0 0.95 1.15
ADI 160115P00052500 P 01/15/16 52.5 1.45 1.55
ADI 160115P00055000 P 01/15/16 55.0 1.85 2.05
ADI 160115P00057500 P 01/15/16 57.5 2.55 2.70
ADI 160115P00060000 P 01/15/16 60.0 3.40 3.60
ADI 160115P00062500 P 01/15/16 62.5 4.40 4.70
ADI 160115P00065000 P 01/15/16 65.0 5.60 5.90
ADI 160115P00067500 P 01/15/16 67.5 7.00 7.40
ADI 160115P00070000 P 01/15/16 70.0 8.60 9.00
ADI 160115P00072500 P 01/15/16 72.5 10.40 10.80
ADI 160115P00075000 P 01/15/16 75.0 12.40 12.80
ADI 160115P00077500 P 01/15/16 77.5 14.50 14.90
ADI 160115P00080000 P 01/15/16 80.0 16.20 17.50
ADI 160115P00085000 P 01/15/16 85.0 21.00 22.10
ADI 160115P00090000 P 01/15/16 90.0 24.90 28.20
ADI 160115P00095000 P 01/15/16 95.0 29.90 33.10
ADI 170120C00025000 C 01/20/17 25.0 37.00 41.70
ADI 170120C00027500 C 01/20/17 27.5 34.50 39.20
ADI 170120C00030000 C 01/20/17 30.0 32.00 36.70
ADI 170120C00032500 C 01/20/17 32.5 29.50 34.20
ADI 170120C00035000 C 01/20/17 35.0 27.10 31.80
ADI 170120C00037500 C 01/20/17 37.5 24.60 29.30
ADI 170120C00040000 C 01/20/17 40.0 22.20 27.00
ADI 170120C00042500 C 01/20/17 42.5 21.40 24.30
ADI 170120C00045000 C 01/20/17 45.0 19.30 22.00
ADI 170120C00047500 C 01/20/17 47.5 17.10 19.10
ADI 170120C00050000 C 01/20/17 50.0 15.10 17.10
ADI 170120C00052500 C 01/20/17 52.5 14.00 14.50
ADI 170120C00055000 C 01/20/17 55.0 12.30 12.80
ADI 170120C00057500 C 01/20/17 57.5 10.70 11.20
ADI 170120C00060000 C 01/20/17 60.0 9.30 9.70
ADI 170120C00062500 C 01/20/17 62.5 7.90 8.40
ADI 170120C00065000 C 01/20/17 65.0 6.70 7.20
ADI 170120C00067500 C 01/20/17 67.5 5.70 6.10
ADI 170120C00070000 C 01/20/17 70.0 4.80 5.20
ADI 170120C00072500 C 01/20/17 72.5 4.00 4.40
ADI 170120C00075000 C 01/20/17 75.0 3.20 3.70
ADI 170120C00077500 C 01/20/17 77.5 2.60 3.10
ADI 170120C00080000 C 01/20/17 80.0 2.10 2.55
ADI 170120C00085000 C 01/20/17 85.0 1.30 1.70
ADI 170120C00090000 C 01/20/17 90.0 0.80 1.15
ADI 170120C00095000 C 01/20/17 95.0 0.45 0.75
ADI 170120C00100000 C 01/20/17 100.0 0.25 0.50
ADI 170120P00025000 P 01/20/17 25.0 0.10 0.25
ADI 170120P00027500 P 01/20/17 27.5 0.15 0.30
ADI 170120P00030000 P 01/20/17 30.0 0.25 0.45
ADI 170120P00032500 P 01/20/17 32.5 0.40 0.65
ADI 170120P00035000 P 01/20/17 35.0 0.55 0.85
ADI 170120P00037500 P 01/20/17 37.5 0.80 1.15
ADI 170120P00040000 P 01/20/17 40.0 1.05 1.45
ADI 170120P00042500 P 01/20/17 42.5 1.45 1.80
ADI 170120P00045000 P 01/20/17 45.0 1.90 2.25
ADI 170120P00047500 P 01/20/17 47.5 2.45 2.80
ADI 170120P00050000 P 01/20/17 50.0 3.00 3.40
ADI 170120P00052500 P 01/20/17 52.5 3.70 4.10
ADI 170120P00055000 P 01/20/17 55.0 4.50 4.90
ADI 170120P00057500 P 01/20/17 57.5 5.50 5.80
ADI 170120P00060000 P 01/20/17 60.0 6.60 6.90
ADI 170120P00062500 P 01/20/17 62.5 7.70 8.10
ADI 170120P00065000 P 01/20/17 65.0 9.00 9.40
ADI 170120P00067500 P 01/20/17 67.5 10.40 10.90
ADI 170120P00070000 P 01/20/17 70.0 12.00 12.40
ADI 170120P00072500 P 01/20/17 72.5 13.60 14.10
ADI 170120P00075000 P 01/20/17 75.0 15.40 15.90
ADI 170120P00077500 P 01/20/17 77.5 17.20 17.80
ADI 170120P00080000 P 01/20/17 80.0 19.20 19.70
ADI 170120P00085000 P 01/20/17 85.0 23.40 23.90
ADI 170120P00090000 P 01/20/17 90.0 26.90 29.10
ADI 170120P00095000 P 01/20/17 95.0 31.50 34.50
ADI 170120P00100000 P 01/20/17 100.0 36.20 38.40

OPRA data is delayed 15 minutes.