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 Sep 30 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADI 161021C00032500 C 10/21/16 32.5 31.30 33.00
ADI 161021C00035000 C 10/21/16 35.0 27.50 31.90
ADI 161021C00037500 C 10/21/16 37.5 24.80 29.30
ADI 161021C00040000 C 10/21/16 40.0 22.40 26.80
ADI 161021C00042500 C 10/21/16 42.5 19.60 24.10
ADI 161021C00045000 C 10/21/16 45.0 17.30 21.50
ADI 161021C00047500 C 10/21/16 47.5 15.00 19.40
ADI 161021C00050000 C 10/21/16 50.0 12.30 16.80
ADI 161021C00055000 C 10/21/16 55.0 8.90 10.30
ADI 161021C00057500 C 10/21/16 57.5 6.80 7.60
ADI 161021C00060000 C 10/21/16 60.0 4.20 5.10
ADI 161021C00062500 C 10/21/16 62.5 2.40 3.10
ADI 161021C00065000 C 10/21/16 65.0 0.80 1.00
ADI 161021C00067500 C 10/21/16 67.5 0.15 0.35
ADI 161021C00070000 C 10/21/16 70.0 0.00 0.25
ADI 161021C00072500 C 10/21/16 72.5 0.00 0.20
ADI 161021C00075000 C 10/21/16 75.0 0.00 0.20
ADI 161021C00080000 C 10/21/16 80.0 0.00 0.20
ADI 161021C00085000 C 10/21/16 85.0 0.00 0.20
ADI 161021C00090000 C 10/21/16 90.0 0.00 0.20
ADI 161021C00095000 C 10/21/16 95.0 0.00 0.20
ADI 161021P00032500 P 10/21/16 32.5 0.00 0.20
ADI 161021P00035000 P 10/21/16 35.0 0.00 0.20
ADI 161021P00037500 P 10/21/16 37.5 0.00 0.20
ADI 161021P00040000 P 10/21/16 40.0 0.00 0.20
ADI 161021P00042500 P 10/21/16 42.5 0.00 0.20
ADI 161021P00045000 P 10/21/16 45.0 0.00 0.20
ADI 161021P00047500 P 10/21/16 47.5 0.00 0.20
ADI 161021P00050000 P 10/21/16 50.0 0.00 0.25
ADI 161021P00055000 P 10/21/16 55.0 0.00 0.30
ADI 161021P00057500 P 10/21/16 57.5 0.00 0.35
ADI 161021P00060000 P 10/21/16 60.0 0.10 0.35
ADI 161021P00062500 P 10/21/16 62.5 0.50 0.60
ADI 161021P00065000 P 10/21/16 65.0 1.35 1.55
ADI 161021P00067500 P 10/21/16 67.5 1.40 3.80
ADI 161021P00070000 P 10/21/16 70.0 5.00 6.20
ADI 161021P00072500 P 10/21/16 72.5 6.40 10.10
ADI 161021P00075000 P 10/21/16 75.0 8.60 12.90
ADI 161021P00080000 P 10/21/16 80.0 13.90 17.90
ADI 161021P00085000 P 10/21/16 85.0 18.60 22.80
ADI 161021P00090000 P 10/21/16 90.0 23.60 27.70
ADI 161021P00095000 P 10/21/16 95.0 29.90 31.20
ADI 161118C00032500 C 11/18/16 32.5 31.20 33.10
ADI 161118C00035000 C 11/18/16 35.0 27.30 31.50
ADI 161118C00037500 C 11/18/16 37.5 25.00 28.80
ADI 161118C00040000 C 11/18/16 40.0 22.50 26.40
ADI 161118C00042500 C 11/18/16 42.5 20.10 24.00
ADI 161118C00045000 C 11/18/16 45.0 17.60 21.20
ADI 161118C00047500 C 11/18/16 47.5 15.10 18.90
ADI 161118C00050000 C 11/18/16 50.0 12.60 16.40
ADI 161118C00052500 C 11/18/16 52.5 10.00 14.50
ADI 161118C00055000 C 11/18/16 55.0 9.50 10.20
ADI 161118C00057500 C 11/18/16 57.5 7.20 7.90
ADI 161118C00060000 C 11/18/16 60.0 5.00 5.70
ADI 161118C00062500 C 11/18/16 62.5 3.10 3.60
ADI 161118C00065000 C 11/18/16 65.0 1.65 1.85
ADI 161118C00067500 C 11/18/16 67.5 0.70 0.95
ADI 161118C00070000 C 11/18/16 70.0 0.20 0.50
ADI 161118C00075000 C 11/18/16 75.0 0.00 0.10
ADI 161118C00080000 C 11/18/16 80.0 0.00 0.10
ADI 161118C00085000 C 11/18/16 85.0 0.00 0.10
ADI 161118C00090000 C 11/18/16 90.0 0.00 0.10
ADI 161118P00032500 P 11/18/16 32.5 0.00 0.10
ADI 161118P00035000 P 11/18/16 35.0 0.00 0.10
ADI 161118P00037500 P 11/18/16 37.5 0.00 0.10
ADI 161118P00040000 P 11/18/16 40.0 0.00 0.10
ADI 161118P00042500 P 11/18/16 42.5 0.00 0.10
ADI 161118P00045000 P 11/18/16 45.0 0.00 0.15
ADI 161118P00047500 P 11/18/16 47.5 0.00 0.25
ADI 161118P00050000 P 11/18/16 50.0 0.00 0.35
ADI 161118P00052500 P 11/18/16 52.5 0.05 0.25
ADI 161118P00055000 P 11/18/16 55.0 0.10 0.45
ADI 161118P00057500 P 11/18/16 57.5 0.30 0.55
ADI 161118P00060000 P 11/18/16 60.0 0.60 0.75
ADI 161118P00062500 P 11/18/16 62.5 1.20 1.35
ADI 161118P00065000 P 11/18/16 65.0 2.15 2.30
ADI 161118P00067500 P 11/18/16 67.5 3.70 4.00
ADI 161118P00070000 P 11/18/16 70.0 5.20 5.90
ADI 161118P00075000 P 11/18/16 75.0 8.50 12.50
ADI 161118P00080000 P 11/18/16 80.0 13.50 17.60
ADI 161118P00085000 P 11/18/16 85.0 19.10 22.70
ADI 161118P00090000 P 11/18/16 90.0 24.70 26.20
ADI 161216C00030000 C 12/16/16 30.0 33.70 35.70
ADI 161216C00032500 C 12/16/16 32.5 29.90 34.30
ADI 161216C00035000 C 12/16/16 35.0 27.50 31.80
ADI 161216C00037500 C 12/16/16 37.5 25.00 29.40
ADI 161216C00040000 C 12/16/16 40.0 22.50 27.00
ADI 161216C00042500 C 12/16/16 42.5 20.10 24.00
ADI 161216C00045000 C 12/16/16 45.0 17.50 21.60
ADI 161216C00047500 C 12/16/16 47.5 15.00 19.50
ADI 161216C00050000 C 12/16/16 50.0 12.80 16.60
ADI 161216C00052500 C 12/16/16 52.5 12.00 12.90
ADI 161216C00055000 C 12/16/16 55.0 9.70 10.50
ADI 161216C00057500 C 12/16/16 57.5 7.50 8.30
ADI 161216C00060000 C 12/16/16 60.0 5.50 6.20
ADI 161216C00062500 C 12/16/16 62.5 3.70 4.20
ADI 161216C00065000 C 12/16/16 65.0 2.35 2.75
ADI 161216C00067500 C 12/16/16 67.5 1.30 1.60
ADI 161216C00070000 C 12/16/16 70.0 0.60 0.85
ADI 161216C00072500 C 12/16/16 72.5 0.15 0.55
ADI 161216C00075000 C 12/16/16 75.0 0.00 0.40
ADI 161216C00080000 C 12/16/16 80.0 0.00 0.15
ADI 161216C00085000 C 12/16/16 85.0 0.00 0.10
ADI 161216P00030000 P 12/16/16 30.0 0.00 0.10
ADI 161216P00032500 P 12/16/16 32.5 0.00 0.10
ADI 161216P00035000 P 12/16/16 35.0 0.00 0.10
ADI 161216P00037500 P 12/16/16 37.5 0.00 0.10
ADI 161216P00040000 P 12/16/16 40.0 0.00 0.20
ADI 161216P00042500 P 12/16/16 42.5 0.00 0.30
ADI 161216P00045000 P 12/16/16 45.0 0.00 0.20
ADI 161216P00047500 P 12/16/16 47.5 0.05 0.40
ADI 161216P00050000 P 12/16/16 50.0 0.15 0.45
ADI 161216P00052500 P 12/16/16 52.5 0.25 0.60
ADI 161216P00055000 P 12/16/16 55.0 0.45 0.75
ADI 161216P00057500 P 12/16/16 57.5 0.75 1.10
ADI 161216P00060000 P 12/16/16 60.0 1.25 1.55
ADI 161216P00062500 P 12/16/16 62.5 1.95 2.35
ADI 161216P00065000 P 12/16/16 65.0 3.00 3.40
ADI 161216P00067500 P 12/16/16 67.5 4.50 4.90
ADI 161216P00070000 P 12/16/16 70.0 5.90 6.90
ADI 161216P00072500 P 12/16/16 72.5 8.10 8.90
ADI 161216P00075000 P 12/16/16 75.0 10.50 11.80
ADI 161216P00080000 P 12/16/16 80.0 14.30 17.90
ADI 161216P00085000 P 12/16/16 85.0 19.70 21.70
ADI 170120C00025000 C 01/20/17 25.0 38.20 40.70
ADI 170120C00027500 C 01/20/17 27.5 34.80 39.40
ADI 170120C00030000 C 01/20/17 30.0 32.50 36.50
ADI 170120C00032500 C 01/20/17 32.5 30.00 34.10
ADI 170120C00035000 C 01/20/17 35.0 27.50 31.50
ADI 170120C00037500 C 01/20/17 37.5 25.10 29.20
ADI 170120C00040000 C 01/20/17 40.0 22.50 26.70
ADI 170120C00042500 C 01/20/17 42.5 20.10 24.50
ADI 170120C00045000 C 01/20/17 45.0 17.70 21.80
ADI 170120C00047500 C 01/20/17 47.5 16.40 18.40
ADI 170120C00050000 C 01/20/17 50.0 14.50 15.50
ADI 170120C00052500 C 01/20/17 52.5 12.10 13.10
ADI 170120C00055000 C 01/20/17 55.0 9.90 10.70
ADI 170120C00057500 C 01/20/17 57.5 7.70 8.60
ADI 170120C00060000 C 01/20/17 60.0 5.90 6.30
ADI 170120C00062500 C 01/20/17 62.5 4.20 4.60
ADI 170120C00065000 C 01/20/17 65.0 2.85 3.20
ADI 170120C00067500 C 01/20/17 67.5 1.75 2.10
ADI 170120C00070000 C 01/20/17 70.0 1.00 1.30
ADI 170120C00072500 C 01/20/17 72.5 0.35 0.75
ADI 170120C00075000 C 01/20/17 75.0 0.15 0.50
ADI 170120C00077500 C 01/20/17 77.5 0.00 0.35
ADI 170120C00080000 C 01/20/17 80.0 0.00 0.25
ADI 170120C00085000 C 01/20/17 85.0 0.00 0.10
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 0.20
ADI 170120P00037500 P 01/20/17 37.5 0.00 0.30
ADI 170120P00040000 P 01/20/17 40.0 0.05 0.25
ADI 170120P00042500 P 01/20/17 42.5 0.10 0.35
ADI 170120P00045000 P 01/20/17 45.0 0.15 0.40
ADI 170120P00047500 P 01/20/17 47.5 0.25 0.50
ADI 170120P00050000 P 01/20/17 50.0 0.35 0.65
ADI 170120P00052500 P 01/20/17 52.5 0.55 0.75
ADI 170120P00055000 P 01/20/17 55.0 0.80 1.05
ADI 170120P00057500 P 01/20/17 57.5 1.20 1.45
ADI 170120P00060000 P 01/20/17 60.0 1.70 2.05
ADI 170120P00062500 P 01/20/17 62.5 2.55 2.85
ADI 170120P00065000 P 01/20/17 65.0 3.50 4.00
ADI 170120P00067500 P 01/20/17 67.5 4.80 5.40
ADI 170120P00070000 P 01/20/17 70.0 6.50 7.30
ADI 170120P00072500 P 01/20/17 72.5 8.50 9.30
ADI 170120P00075000 P 01/20/17 75.0 10.60 11.40
ADI 170120P00077500 P 01/20/17 77.5 11.20 15.50
ADI 170120P00080000 P 01/20/17 80.0 14.90 16.80
ADI 170120P00085000 P 01/20/17 85.0 19.60 22.10
ADI 170120P00090000 P 01/20/17 90.0 23.60 27.80
ADI 170120P00095000 P 01/20/17 95.0 28.60 33.00
ADI 170120P00100000 P 01/20/17 100.0 34.80 37.10
ADI 170317C00030000 C 03/17/17 30.0 33.30 36.00
ADI 170317C00032500 C 03/17/17 32.5 30.00 34.30
ADI 170317C00035000 C 03/17/17 35.0 27.50 31.90
ADI 170317C00037500 C 03/17/17 37.5 25.10 29.40
ADI 170317C00040000 C 03/17/17 40.0 22.60 27.00
ADI 170317C00042500 C 03/17/17 42.5 20.10 24.50
ADI 170317C00045000 C 03/17/17 45.0 18.30 21.10
ADI 170317C00047500 C 03/17/17 47.5 17.00 18.10
ADI 170317C00050000 C 03/17/17 50.0 14.60 15.60
ADI 170317C00052500 C 03/17/17 52.5 12.30 13.30
ADI 170317C00055000 C 03/17/17 55.0 10.20 11.10
ADI 170317C00057500 C 03/17/17 57.5 8.10 9.10
ADI 170317C00060000 C 03/17/17 60.0 6.30 7.00
ADI 170317C00062500 C 03/17/17 62.5 5.00 5.40
ADI 170317C00065000 C 03/17/17 65.0 3.60 4.10
ADI 170317C00067500 C 03/17/17 67.5 2.55 2.90
ADI 170317C00070000 C 03/17/17 70.0 1.65 2.05
ADI 170317C00072500 C 03/17/17 72.5 1.05 1.40
ADI 170317C00075000 C 03/17/17 75.0 0.45 0.85
ADI 170317C00080000 C 03/17/17 80.0 0.10 0.40
ADI 170317C00085000 C 03/17/17 85.0 0.00 0.30
ADI 170317C00090000 C 03/17/17 90.0 0.00 0.15
ADI 170317P00030000 P 03/17/17 30.0 0.00 0.20
ADI 170317P00032500 P 03/17/17 32.5 0.00 0.30
ADI 170317P00035000 P 03/17/17 35.0 0.00 0.45
ADI 170317P00037500 P 03/17/17 37.5 0.10 0.45
ADI 170317P00040000 P 03/17/17 40.0 0.15 0.50
ADI 170317P00042500 P 03/17/17 42.5 0.30 0.55
ADI 170317P00045000 P 03/17/17 45.0 0.35 0.65
ADI 170317P00047500 P 03/17/17 47.5 0.50 0.90
ADI 170317P00050000 P 03/17/17 50.0 0.70 0.95
ADI 170317P00052500 P 03/17/17 52.5 1.05 1.30
ADI 170317P00055000 P 03/17/17 55.0 1.40 1.75
ADI 170317P00057500 P 03/17/17 57.5 1.90 2.25
ADI 170317P00060000 P 03/17/17 60.0 2.65 3.00
ADI 170317P00062500 P 03/17/17 62.5 3.50 3.90
ADI 170317P00065000 P 03/17/17 65.0 4.60 5.10
ADI 170317P00067500 P 03/17/17 67.5 6.00 6.50
ADI 170317P00070000 P 03/17/17 70.0 7.50 8.50
ADI 170317P00072500 P 03/17/17 72.5 9.30 10.40
ADI 170317P00075000 P 03/17/17 75.0 11.40 12.40
ADI 170317P00080000 P 03/17/17 80.0 15.60 16.60
ADI 170317P00085000 P 03/17/17 85.0 19.00 23.50
ADI 170317P00090000 P 03/17/17 90.0 25.10 27.30
ADI 180119C00027500 C 01/19/18 27.5 35.10 39.30
ADI 180119C00030000 C 01/19/18 30.0 32.20 37.00
ADI 180119C00032500 C 01/19/18 32.5 29.70 34.40
ADI 180119C00035000 C 01/19/18 35.0 27.30 32.00
ADI 180119C00037500 C 01/19/18 37.5 25.20 29.30
ADI 180119C00040000 C 01/19/18 40.0 24.40 25.70
ADI 180119C00042500 C 01/19/18 42.5 22.00 23.30
ADI 180119C00045000 C 01/19/18 45.0 19.60 20.90
ADI 180119C00047500 C 01/19/18 47.5 17.40 19.00
ADI 180119C00050000 C 01/19/18 50.0 15.30 16.70
ADI 180119C00052500 C 01/19/18 52.5 13.30 14.90
ADI 180119C00055000 C 01/19/18 55.0 11.40 13.20
ADI 180119C00057500 C 01/19/18 57.5 10.40 11.20
ADI 180119C00060000 C 01/19/18 60.0 8.60 9.50
ADI 180119C00062500 C 01/19/18 62.5 7.40 8.20
ADI 180119C00065000 C 01/19/18 65.0 5.50 6.90
ADI 180119C00067500 C 01/19/18 67.5 4.70 5.80
ADI 180119C00070000 C 01/19/18 70.0 3.90 4.70
ADI 180119C00072500 C 01/19/18 72.5 2.95 3.90
ADI 180119C00075000 C 01/19/18 75.0 2.30 3.10
ADI 180119C00080000 C 01/19/18 80.0 1.15 1.90
ADI 180119C00085000 C 01/19/18 85.0 0.70 1.20
ADI 180119P00027500 P 01/19/18 27.5 0.15 0.85
ADI 180119P00030000 P 01/19/18 30.0 0.20 0.90
ADI 180119P00032500 P 01/19/18 32.5 0.30 1.00
ADI 180119P00035000 P 01/19/18 35.0 0.55 1.15
ADI 180119P00037500 P 01/19/18 37.5 0.55 1.25
ADI 180119P00040000 P 01/19/18 40.0 1.00 1.50
ADI 180119P00042500 P 01/19/18 42.5 1.35 1.80
ADI 180119P00045000 P 01/19/18 45.0 0.80 2.20
ADI 180119P00047500 P 01/19/18 47.5 2.05 2.80
ADI 180119P00050000 P 01/19/18 50.0 2.60 3.40
ADI 180119P00052500 P 01/19/18 52.5 2.90 4.00
ADI 180119P00055000 P 01/19/18 55.0 3.00 4.70
ADI 180119P00057500 P 01/19/18 57.5 4.70 5.50
ADI 180119P00060000 P 01/19/18 60.0 4.90 6.50
ADI 180119P00062500 P 01/19/18 62.5 6.00 7.70
ADI 180119P00065000 P 01/19/18 65.0 7.40 8.80
ADI 180119P00067500 P 01/19/18 67.5 9.10 10.30
ADI 180119P00070000 P 01/19/18 70.0 10.50 12.20
ADI 180119P00072500 P 01/19/18 72.5 12.10 13.80
ADI 180119P00075000 P 01/19/18 75.0 13.90 15.70
ADI 180119P00080000 P 01/19/18 80.0 16.80 19.50
ADI 180119P00085000 P 01/19/18 85.0 21.90 23.70

OPRA data is delayed 15 minutes.


© 2016 Value Line, Inc. All Rights Reserved