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 Jul 29 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADI 150821C00035000 C 08/21/15 35.0 22.60 25.60
ADI 150821C00037500 C 08/21/15 37.5 19.60 23.20
ADI 150821C00040000 C 08/21/15 40.0 17.10 20.60
ADI 150821C00042500 C 08/21/15 42.5 14.60 18.10
ADI 150821C00045000 C 08/21/15 45.0 12.20 15.60
ADI 150821C00047500 C 08/21/15 47.5 9.70 13.20
ADI 150821C00050000 C 08/21/15 50.0 7.20 10.50
ADI 150821C00052500 C 08/21/15 52.5 6.20 7.00
ADI 150821C00055000 C 08/21/15 55.0 4.20 5.00
ADI 150821C00057500 C 08/21/15 57.5 2.85 3.00
ADI 150821C00060000 C 08/21/15 60.0 1.65 1.75
ADI 150821C00062500 C 08/21/15 62.5 0.95 1.00
ADI 150821C00065000 C 08/21/15 65.0 0.45 0.70
ADI 150821C00067500 C 08/21/15 67.5 0.25 0.45
ADI 150821C00070000 C 08/21/15 70.0 0.10 0.35
ADI 150821C00072500 C 08/21/15 72.5 0.05 0.35
ADI 150821C00075000 C 08/21/15 75.0 0.00 0.30
ADI 150821C00077500 C 08/21/15 77.5 0.00 0.40
ADI 150821C00080000 C 08/21/15 80.0 0.00 0.20
ADI 150821C00085000 C 08/21/15 85.0 0.00 0.40
ADI 150821C00090000 C 08/21/15 90.0 0.00 0.40
ADI 150821C00095000 C 08/21/15 95.0 0.00 0.40
ADI 150821C00100000 C 08/21/15 100.0 0.00 0.40
ADI 150821P00035000 P 08/21/15 35.0 0.00 0.35
ADI 150821P00037500 P 08/21/15 37.5 0.00 0.35
ADI 150821P00040000 P 08/21/15 40.0 0.00 0.35
ADI 150821P00042500 P 08/21/15 42.5 0.00 0.35
ADI 150821P00045000 P 08/21/15 45.0 0.00 0.35
ADI 150821P00047500 P 08/21/15 47.5 0.00 0.45
ADI 150821P00050000 P 08/21/15 50.0 0.10 0.30
ADI 150821P00052500 P 08/21/15 52.5 0.30 0.50
ADI 150821P00055000 P 08/21/15 55.0 0.75 0.85
ADI 150821P00057500 P 08/21/15 57.5 1.50 1.65
ADI 150821P00060000 P 08/21/15 60.0 2.75 2.95
ADI 150821P00062500 P 08/21/15 62.5 4.50 4.70
ADI 150821P00065000 P 08/21/15 65.0 6.40 7.30
ADI 150821P00067500 P 08/21/15 67.5 8.70 9.60
ADI 150821P00070000 P 08/21/15 70.0 10.80 13.20
ADI 150821P00072500 P 08/21/15 72.5 12.20 15.60
ADI 150821P00075000 P 08/21/15 75.0 14.70 18.10
ADI 150821P00077500 P 08/21/15 77.5 17.10 20.50
ADI 150821P00080000 P 08/21/15 80.0 19.30 23.00
ADI 150821P00085000 P 08/21/15 85.0 24.50 28.00
ADI 150821P00090000 P 08/21/15 90.0 29.30 32.90
ADI 150821P00095000 P 08/21/15 95.0 34.30 38.00
ADI 150821P00100000 P 08/21/15 100.0 39.30 43.10
ADI 150918C00025000 C 09/18/15 25.0 32.60 35.60
ADI 150918C00030000 C 09/18/15 30.0 26.80 30.70
ADI 150918C00032500 C 09/18/15 32.5 24.20 28.10
ADI 150918C00035000 C 09/18/15 35.0 21.70 25.50
ADI 150918C00037500 C 09/18/15 37.5 19.20 23.10
ADI 150918C00040000 C 09/18/15 40.0 17.10 20.60
ADI 150918C00042500 C 09/18/15 42.5 14.60 18.10
ADI 150918C00045000 C 09/18/15 45.0 12.20 15.60
ADI 150918C00047500 C 09/18/15 47.5 9.80 13.20
ADI 150918C00050000 C 09/18/15 50.0 8.50 9.50
ADI 150918C00052500 C 09/18/15 52.5 6.80 7.10
ADI 150918C00055000 C 09/18/15 55.0 4.90 5.10
ADI 150918C00057500 C 09/18/15 57.5 3.30 3.50
ADI 150918C00060000 C 09/18/15 60.0 2.05 2.25
ADI 150918C00062500 C 09/18/15 62.5 1.15 1.45
ADI 150918C00065000 C 09/18/15 65.0 0.65 0.90
ADI 150918C00067500 C 09/18/15 67.5 0.40 0.55
ADI 150918C00070000 C 09/18/15 70.0 0.30 0.40
ADI 150918C00072500 C 09/18/15 72.5 0.05 0.30
ADI 150918C00075000 C 09/18/15 75.0 0.00 0.25
ADI 150918C00077500 C 09/18/15 77.5 0.00 0.20
ADI 150918C00080000 C 09/18/15 80.0 0.00 0.15
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 0.10
ADI 150918P00040000 P 09/18/15 40.0 0.00 0.15
ADI 150918P00042500 P 09/18/15 42.5 0.00 0.20
ADI 150918P00045000 P 09/18/15 45.0 0.05 0.25
ADI 150918P00047500 P 09/18/15 47.5 0.15 0.40
ADI 150918P00050000 P 09/18/15 50.0 0.40 0.60
ADI 150918P00052500 P 09/18/15 52.5 0.70 0.95
ADI 150918P00055000 P 09/18/15 55.0 1.30 1.45
ADI 150918P00057500 P 09/18/15 57.5 2.25 2.45
ADI 150918P00060000 P 09/18/15 60.0 3.50 3.80
ADI 150918P00062500 P 09/18/15 62.5 5.10 5.50
ADI 150918P00065000 P 09/18/15 65.0 7.10 7.50
ADI 150918P00067500 P 09/18/15 67.5 8.80 11.00
ADI 150918P00070000 P 09/18/15 70.0 11.10 13.60
ADI 150918P00072500 P 09/18/15 72.5 13.40 16.00
ADI 150918P00075000 P 09/18/15 75.0 14.80 18.50
ADI 150918P00077500 P 09/18/15 77.5 17.30 20.90
ADI 150918P00080000 P 09/18/15 80.0 20.80 23.40
ADI 151218C00032500 C 12/18/15 32.5 24.70 28.10
ADI 151218C00035000 C 12/18/15 35.0 22.10 25.60
ADI 151218C00037500 C 12/18/15 37.5 19.20 23.60
ADI 151218C00040000 C 12/18/15 40.0 16.70 21.20
ADI 151218C00042500 C 12/18/15 42.5 15.50 17.10
ADI 151218C00045000 C 12/18/15 45.0 13.10 15.80
ADI 151218C00047500 C 12/18/15 47.5 9.70 14.20
ADI 151218C00050000 C 12/18/15 50.0 9.70 10.00
ADI 151218C00052500 C 12/18/15 52.5 7.70 8.10
ADI 151218C00055000 C 12/18/15 55.0 6.00 6.40
ADI 151218C00057500 C 12/18/15 57.5 4.60 4.90
ADI 151218C00060000 C 12/18/15 60.0 3.30 3.70
ADI 151218C00062500 C 12/18/15 62.5 2.35 2.70
ADI 151218C00065000 C 12/18/15 65.0 1.60 2.00
ADI 151218C00067500 C 12/18/15 67.5 1.05 1.45
ADI 151218C00070000 C 12/18/15 70.0 0.75 1.05
ADI 151218C00072500 C 12/18/15 72.5 0.40 0.75
ADI 151218C00075000 C 12/18/15 75.0 0.20 0.55
ADI 151218C00077500 C 12/18/15 77.5 0.10 0.40
ADI 151218C00080000 C 12/18/15 80.0 0.05 0.30
ADI 151218C00085000 C 12/18/15 85.0 0.00 0.15
ADI 151218C00090000 C 12/18/15 90.0 0.00 0.10
ADI 151218C00095000 C 12/18/15 95.0 0.00 0.05
ADI 151218P00032500 P 12/18/15 32.5 0.00 0.15
ADI 151218P00035000 P 12/18/15 35.0 0.05 0.20
ADI 151218P00037500 P 12/18/15 37.5 0.10 0.30
ADI 151218P00040000 P 12/18/15 40.0 0.15 0.40
ADI 151218P00042500 P 12/18/15 42.5 0.30 0.55
ADI 151218P00045000 P 12/18/15 45.0 0.50 0.80
ADI 151218P00047500 P 12/18/15 47.5 0.85 1.15
ADI 151218P00050000 P 12/18/15 50.0 1.35 1.65
ADI 151218P00052500 P 12/18/15 52.5 1.90 2.25
ADI 151218P00055000 P 12/18/15 55.0 2.75 3.10
ADI 151218P00057500 P 12/18/15 57.5 3.80 4.10
ADI 151218P00060000 P 12/18/15 60.0 5.10 5.50
ADI 151218P00062500 P 12/18/15 62.5 6.70 7.10
ADI 151218P00065000 P 12/18/15 65.0 8.40 8.80
ADI 151218P00067500 P 12/18/15 67.5 10.40 10.80
ADI 151218P00070000 P 12/18/15 70.0 12.50 12.90
ADI 151218P00072500 P 12/18/15 72.5 12.80 17.20
ADI 151218P00075000 P 12/18/15 75.0 15.00 19.50
ADI 151218P00077500 P 12/18/15 77.5 17.50 21.70
ADI 151218P00080000 P 12/18/15 80.0 19.80 24.10
ADI 151218P00085000 P 12/18/15 85.0 24.70 29.20
ADI 151218P00090000 P 12/18/15 90.0 29.60 34.10
ADI 151218P00095000 P 12/18/15 95.0 35.00 38.80
ADI 160115C00023000 C 01/15/16 23.0 33.60 38.00
ADI 160115C00025000 C 01/15/16 25.0 31.50 36.00
ADI 160115C00027500 C 01/15/16 27.5 29.00 33.10
ADI 160115C00030000 C 01/15/16 30.0 26.60 31.00
ADI 160115C00033000 C 01/15/16 33.0 23.70 28.00
ADI 160115C00035000 C 01/15/16 35.0 21.70 26.00
ADI 160115C00038000 C 01/15/16 38.0 18.60 23.00
ADI 160115C00040000 C 01/15/16 40.0 16.70 21.20
ADI 160115C00043000 C 01/15/16 43.0 14.00 18.30
ADI 160115C00045000 C 01/15/16 45.0 13.10 15.90
ADI 160115C00047000 C 01/15/16 47.0 10.30 14.60
ADI 160115C00050000 C 01/15/16 50.0 9.80 10.20
ADI 160115C00052500 C 01/15/16 52.5 7.90 8.30
ADI 160115C00055000 C 01/15/16 55.0 6.20 6.60
ADI 160115C00057500 C 01/15/16 57.5 4.80 5.10
ADI 160115C00060000 C 01/15/16 60.0 3.60 3.90
ADI 160115C00062500 C 01/15/16 62.5 2.50 2.95
ADI 160115C00065000 C 01/15/16 65.0 1.80 2.15
ADI 160115C00067500 C 01/15/16 67.5 1.20 1.55
ADI 160115C00070000 C 01/15/16 70.0 0.80 1.10
ADI 160115C00072500 C 01/15/16 72.5 0.45 0.80
ADI 160115C00075000 C 01/15/16 75.0 0.30 0.60
ADI 160115C00077500 C 01/15/16 77.5 0.15 0.40
ADI 160115C00080000 C 01/15/16 80.0 0.05 0.30
ADI 160115C00085000 C 01/15/16 85.0 0.00 0.15
ADI 160115C00090000 C 01/15/16 90.0 0.00 0.10
ADI 160115C00095000 C 01/15/16 95.0 0.00 0.05
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 0.10
ADI 160115P00030000 P 01/15/16 30.0 0.00 0.10
ADI 160115P00033000 P 01/15/16 33.0 0.05 0.20
ADI 160115P00035000 P 01/15/16 35.0 0.05 0.25
ADI 160115P00038000 P 01/15/16 38.0 0.15 0.40
ADI 160115P00040000 P 01/15/16 40.0 0.25 0.50
ADI 160115P00043000 P 01/15/16 43.0 0.45 0.75
ADI 160115P00045000 P 01/15/16 45.0 0.65 0.95
ADI 160115P00047000 P 01/15/16 47.0 1.00 1.25
ADI 160115P00050000 P 01/15/16 50.0 1.55 1.90
ADI 160115P00052500 P 01/15/16 52.5 2.20 2.55
ADI 160115P00055000 P 01/15/16 55.0 3.10 3.40
ADI 160115P00057500 P 01/15/16 57.5 4.10 4.40
ADI 160115P00060000 P 01/15/16 60.0 5.40 5.70
ADI 160115P00062500 P 01/15/16 62.5 6.90 7.30
ADI 160115P00065000 P 01/15/16 65.0 8.60 9.00
ADI 160115P00067500 P 01/15/16 67.5 10.50 10.90
ADI 160115P00070000 P 01/15/16 70.0 12.60 13.00
ADI 160115P00072500 P 01/15/16 72.5 12.90 17.10
ADI 160115P00075000 P 01/15/16 75.0 15.00 19.50
ADI 160115P00077500 P 01/15/16 77.5 17.40 21.80
ADI 160115P00080000 P 01/15/16 80.0 19.90 24.30
ADI 160115P00085000 P 01/15/16 85.0 24.80 29.20
ADI 160115P00090000 P 01/15/16 90.0 29.60 34.00
ADI 160115P00095000 P 01/15/16 95.0 34.60 39.00
ADI 160318C00032500 C 03/18/16 32.5 24.20 28.40
ADI 160318C00035000 C 03/18/16 35.0 21.70 26.00
ADI 160318C00037500 C 03/18/16 37.5 19.10 23.50
ADI 160318C00040000 C 03/18/16 40.0 16.90 21.20
ADI 160318C00042500 C 03/18/16 42.5 14.70 18.40
ADI 160318C00045000 C 03/18/16 45.0 12.50 15.90
ADI 160318C00047500 C 03/18/16 47.5 12.10 12.50
ADI 160318C00050000 C 03/18/16 50.0 10.10 10.50
ADI 160318C00052500 C 03/18/16 52.5 8.30 8.70
ADI 160318C00055000 C 03/18/16 55.0 6.80 7.10
ADI 160318C00057500 C 03/18/16 57.5 5.40 5.70
ADI 160318C00060000 C 03/18/16 60.0 4.10 4.50
ADI 160318C00062500 C 03/18/16 62.5 3.10 3.50
ADI 160318C00065000 C 03/18/16 65.0 2.30 2.70
ADI 160318C00067500 C 03/18/16 67.5 1.65 2.05
ADI 160318C00070000 C 03/18/16 70.0 1.15 1.50
ADI 160318C00075000 C 03/18/16 75.0 0.50 0.90
ADI 160318C00080000 C 03/18/16 80.0 0.20 0.50
ADI 160318C00085000 C 03/18/16 85.0 0.05 0.30
ADI 160318C00090000 C 03/18/16 90.0 0.00 0.15
ADI 160318P00032500 P 03/18/16 32.5 0.05 0.30
ADI 160318P00035000 P 03/18/16 35.0 0.15 0.40
ADI 160318P00037500 P 03/18/16 37.5 0.30 0.55
ADI 160318P00040000 P 03/18/16 40.0 0.45 0.75
ADI 160318P00042500 P 03/18/16 42.5 0.70 1.00
ADI 160318P00045000 P 03/18/16 45.0 1.05 1.40
ADI 160318P00047500 P 03/18/16 47.5 1.55 1.90
ADI 160318P00050000 P 03/18/16 50.0 2.15 2.50
ADI 160318P00052500 P 03/18/16 52.5 2.90 3.20
ADI 160318P00055000 P 03/18/16 55.0 3.80 4.20
ADI 160318P00057500 P 03/18/16 57.5 4.90 5.30
ADI 160318P00060000 P 03/18/16 60.0 6.30 6.60
ADI 160318P00062500 P 03/18/16 62.5 7.80 8.20
ADI 160318P00065000 P 03/18/16 65.0 9.40 9.90
ADI 160318P00067500 P 03/18/16 67.5 11.30 11.80
ADI 160318P00070000 P 03/18/16 70.0 13.30 13.80
ADI 160318P00075000 P 03/18/16 75.0 15.70 20.10
ADI 160318P00080000 P 03/18/16 80.0 20.40 24.70
ADI 160318P00085000 P 03/18/16 85.0 25.20 29.50
ADI 160318P00090000 P 03/18/16 90.0 30.00 34.40
ADI 170120C00025000 C 01/20/17 25.0 31.50 36.20
ADI 170120C00027500 C 01/20/17 27.5 29.00 33.60
ADI 170120C00030000 C 01/20/17 30.0 26.50 30.90
ADI 170120C00032500 C 01/20/17 32.5 24.00 28.60
ADI 170120C00035000 C 01/20/17 35.0 21.50 26.00
ADI 170120C00037500 C 01/20/17 37.5 19.00 23.90
ADI 170120C00040000 C 01/20/17 40.0 16.80 21.30
ADI 170120C00042500 C 01/20/17 42.5 14.50 19.20
ADI 170120C00045000 C 01/20/17 45.0 15.00 15.50
ADI 170120C00047500 C 01/20/17 47.5 13.10 13.60
ADI 170120C00050000 C 01/20/17 50.0 11.40 11.90
ADI 170120C00052500 C 01/20/17 52.5 9.80 10.30
ADI 170120C00055000 C 01/20/17 55.0 8.40 8.90
ADI 170120C00057500 C 01/20/17 57.5 7.10 7.60
ADI 170120C00060000 C 01/20/17 60.0 6.00 6.40
ADI 170120C00062500 C 01/20/17 62.5 4.90 5.50
ADI 170120C00065000 C 01/20/17 65.0 4.10 4.60
ADI 170120C00067500 C 01/20/17 67.5 3.30 3.90
ADI 170120C00070000 C 01/20/17 70.0 2.65 3.30
ADI 170120C00072500 C 01/20/17 72.5 2.10 2.75
ADI 170120C00075000 C 01/20/17 75.0 1.65 2.25
ADI 170120C00077500 C 01/20/17 77.5 1.30 1.90
ADI 170120C00080000 C 01/20/17 80.0 1.00 1.55
ADI 170120C00085000 C 01/20/17 85.0 0.55 1.05
ADI 170120C00090000 C 01/20/17 90.0 0.30 0.70
ADI 170120C00095000 C 01/20/17 95.0 0.15 0.50
ADI 170120C00100000 C 01/20/17 100.0 0.10 0.35
ADI 170120P00025000 P 01/20/17 25.0 0.10 0.30
ADI 170120P00027500 P 01/20/17 27.5 0.20 0.45
ADI 170120P00030000 P 01/20/17 30.0 0.30 0.65
ADI 170120P00032500 P 01/20/17 32.5 0.50 0.85
ADI 170120P00035000 P 01/20/17 35.0 0.75 1.20
ADI 170120P00037500 P 01/20/17 37.5 1.05 1.40
ADI 170120P00040000 P 01/20/17 40.0 1.45 1.90
ADI 170120P00042500 P 01/20/17 42.5 1.95 2.50
ADI 170120P00045000 P 01/20/17 45.0 2.60 3.10
ADI 170120P00047500 P 01/20/17 47.5 3.30 3.80
ADI 170120P00050000 P 01/20/17 50.0 4.10 4.70
ADI 170120P00052500 P 01/20/17 52.5 5.10 5.70
ADI 170120P00055000 P 01/20/17 55.0 6.30 6.70
ADI 170120P00057500 P 01/20/17 57.5 7.50 8.00
ADI 170120P00060000 P 01/20/17 60.0 8.90 9.40
ADI 170120P00062500 P 01/20/17 62.5 10.30 10.90
ADI 170120P00065000 P 01/20/17 65.0 12.00 12.60
ADI 170120P00067500 P 01/20/17 67.5 13.60 14.30
ADI 170120P00070000 P 01/20/17 70.0 15.50 16.20
ADI 170120P00072500 P 01/20/17 72.5 17.50 18.10
ADI 170120P00075000 P 01/20/17 75.0 19.50 20.10
ADI 170120P00077500 P 01/20/17 77.5 21.50 22.20
ADI 170120P00080000 P 01/20/17 80.0 23.70 24.40
ADI 170120P00085000 P 01/20/17 85.0 26.00 30.50
ADI 170120P00090000 P 01/20/17 90.0 30.70 35.30
ADI 170120P00095000 P 01/20/17 95.0 35.50 40.30
ADI 170120P00100000 P 01/20/17 100.0 40.20 45.00

OPRA data is delayed 15 minutes.