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 Jan 19 2017 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADI 170120C00025000 C 01/20/17 25.0 47.00 48.80
ADI 170120C00027500 C 01/20/17 27.5 43.50 47.30
ADI 170120C00030000 C 01/20/17 30.0 40.90 44.80
ADI 170120C00032500 C 01/20/17 32.5 38.40 42.30
ADI 170120C00035000 C 01/20/17 35.0 35.90 39.80
ADI 170120C00037500 C 01/20/17 37.5 33.40 37.40
ADI 170120C00040000 C 01/20/17 40.0 30.90 34.80
ADI 170120C00042500 C 01/20/17 42.5 28.30 32.40
ADI 170120C00045000 C 01/20/17 45.0 25.90 29.20
ADI 170120C00047500 C 01/20/17 47.5 24.50 27.40
ADI 170120C00050000 C 01/20/17 50.0 21.90 23.70
ADI 170120C00052500 C 01/20/17 52.5 18.40 22.30
ADI 170120C00055000 C 01/20/17 55.0 16.20 19.80
ADI 170120C00057500 C 01/20/17 57.5 14.50 17.40
ADI 170120C00060000 C 01/20/17 60.0 12.20 14.10
ADI 170120C00062500 C 01/20/17 62.5 9.70 11.00
ADI 170120C00065000 C 01/20/17 65.0 7.20 7.80
ADI 170120C00067500 C 01/20/17 67.5 4.70 6.10
ADI 170120C00070000 C 01/20/17 70.0 2.25 2.70
ADI 170120C00072500 C 01/20/17 72.5 0.25 0.45
ADI 170120C00075000 C 01/20/17 75.0 0.00 0.10
ADI 170120C00077500 C 01/20/17 77.5 0.00 0.05
ADI 170120C00080000 C 01/20/17 80.0 0.00 0.20
ADI 170120C00082500 C 01/20/17 82.5 0.00 0.25
ADI 170120C00085000 C 01/20/17 85.0 0.00 0.05
ADI 170120C00090000 C 01/20/17 90.0 0.00 0.25
ADI 170120C00095000 C 01/20/17 95.0 0.00 0.25
ADI 170120C00100000 C 01/20/17 100.0 0.00 0.05
ADI 170120P00025000 P 01/20/17 25.0 0.00 0.25
ADI 170120P00027500 P 01/20/17 27.5 0.00 0.25
ADI 170120P00030000 P 01/20/17 30.0 0.00 0.20
ADI 170120P00032500 P 01/20/17 32.5 0.00 0.20
ADI 170120P00035000 P 01/20/17 35.0 0.00 0.20
ADI 170120P00037500 P 01/20/17 37.5 0.00 0.25
ADI 170120P00040000 P 01/20/17 40.0 0.00 0.25
ADI 170120P00042500 P 01/20/17 42.5 0.00 0.20
ADI 170120P00045000 P 01/20/17 45.0 0.00 0.20
ADI 170120P00047500 P 01/20/17 47.5 0.00 0.25
ADI 170120P00050000 P 01/20/17 50.0 0.00 0.05
ADI 170120P00052500 P 01/20/17 52.5 0.00 0.05
ADI 170120P00055000 P 01/20/17 55.0 0.00 0.20
ADI 170120P00057500 P 01/20/17 57.5 0.00 0.25
ADI 170120P00060000 P 01/20/17 60.0 0.00 0.20
ADI 170120P00062500 P 01/20/17 62.5 0.00 0.20
ADI 170120P00065000 P 01/20/17 65.0 0.00 0.25
ADI 170120P00067500 P 01/20/17 67.5 0.00 0.05
ADI 170120P00070000 P 01/20/17 70.0 0.00 0.25
ADI 170120P00072500 P 01/20/17 72.5 0.30 0.50
ADI 170120P00075000 P 01/20/17 75.0 2.30 2.80
ADI 170120P00077500 P 01/20/17 77.5 3.90 5.60
ADI 170120P00080000 P 01/20/17 80.0 6.20 7.80
ADI 170120P00082500 P 01/20/17 82.5 8.30 11.10
ADI 170120P00085000 P 01/20/17 85.0 11.50 12.80
ADI 170120P00090000 P 01/20/17 90.0 15.20 18.60
ADI 170120P00095000 P 01/20/17 95.0 20.10 24.10
ADI 170120P00100000 P 01/20/17 100.0 26.40 27.80
ADI 170217C00037500 C 02/17/17 37.5 33.40 37.40
ADI 170217C00040000 C 02/17/17 40.0 31.30 34.80
ADI 170217C00042500 C 02/17/17 42.5 28.00 32.30
ADI 170217C00045000 C 02/17/17 45.0 26.90 29.80
ADI 170217C00050000 C 02/17/17 50.0 21.90 24.80
ADI 170217C00055000 C 02/17/17 55.0 17.10 19.80
ADI 170217C00060000 C 02/17/17 60.0 11.80 15.00
ADI 170217C00062500 C 02/17/17 62.5 9.10 11.70
ADI 170217C00065000 C 02/17/17 65.0 7.40 9.00
ADI 170217C00067500 C 02/17/17 67.5 5.20 6.60
ADI 170217C00070000 C 02/17/17 70.0 3.50 3.90
ADI 170217C00072500 C 02/17/17 72.5 2.00 2.25
ADI 170217C00075000 C 02/17/17 75.0 0.90 1.15
ADI 170217C00077500 C 02/17/17 77.5 0.35 0.60
ADI 170217C00080000 C 02/17/17 80.0 0.00 0.50
ADI 170217C00085000 C 02/17/17 85.0 0.00 0.25
ADI 170217C00090000 C 02/17/17 90.0 0.00 0.25
ADI 170217C00095000 C 02/17/17 95.0 0.00 0.25
ADI 170217C00100000 C 02/17/17 100.0 0.00 0.25
ADI 170217C00105000 C 02/17/17 105.0 0.00 0.25
ADI 170217C00110000 C 02/17/17 110.0 0.00 0.25
ADI 170217P00037500 P 02/17/17 37.5 0.00 0.50
ADI 170217P00040000 P 02/17/17 40.0 0.00 0.25
ADI 170217P00042500 P 02/17/17 42.5 0.00 1.40
ADI 170217P00045000 P 02/17/17 45.0 0.00 0.25
ADI 170217P00050000 P 02/17/17 50.0 0.00 0.35
ADI 170217P00055000 P 02/17/17 55.0 0.00 0.25
ADI 170217P00060000 P 02/17/17 60.0 0.00 0.35
ADI 170217P00062500 P 02/17/17 62.5 0.05 0.40
ADI 170217P00065000 P 02/17/17 65.0 0.30 0.50
ADI 170217P00067500 P 02/17/17 67.5 0.60 0.70
ADI 170217P00070000 P 02/17/17 70.0 1.10 1.30
ADI 170217P00072500 P 02/17/17 72.5 2.00 2.30
ADI 170217P00075000 P 02/17/17 75.0 3.10 3.80
ADI 170217P00077500 P 02/17/17 77.5 4.60 5.90
ADI 170217P00080000 P 02/17/17 80.0 6.50 8.30
ADI 170217P00085000 P 02/17/17 85.0 11.30 13.40
ADI 170217P00090000 P 02/17/17 90.0 15.10 18.40
ADI 170217P00095000 P 02/17/17 95.0 20.70 24.80
ADI 170217P00100000 P 02/17/17 100.0 25.70 29.90
ADI 170217P00105000 P 02/17/17 105.0 30.70 35.00
ADI 170217P00110000 P 02/17/17 110.0 36.30 38.60
ADI 170317C00030000 C 03/17/17 30.0 42.20 44.10
ADI 170317C00032500 C 03/17/17 32.5 38.60 41.70
ADI 170317C00035000 C 03/17/17 35.0 36.90 39.80
ADI 170317C00037500 C 03/17/17 37.5 33.50 37.40
ADI 170317C00040000 C 03/17/17 40.0 32.00 34.70
ADI 170317C00042500 C 03/17/17 42.5 29.50 32.20
ADI 170317C00045000 C 03/17/17 45.0 27.00 29.80
ADI 170317C00047500 C 03/17/17 47.5 24.50 27.10
ADI 170317C00050000 C 03/17/17 50.0 22.20 23.90
ADI 170317C00052500 C 03/17/17 52.5 19.70 21.20
ADI 170317C00055000 C 03/17/17 55.0 17.10 19.30
ADI 170317C00057500 C 03/17/17 57.5 13.20 16.80
ADI 170317C00060000 C 03/17/17 60.0 12.30 13.80
ADI 170317C00062500 C 03/17/17 62.5 10.00 11.30
ADI 170317C00065000 C 03/17/17 65.0 7.80 9.00
ADI 170317C00067500 C 03/17/17 67.5 5.70 6.90
ADI 170317C00070000 C 03/17/17 70.0 4.00 4.30
ADI 170317C00072500 C 03/17/17 72.5 2.50 2.75
ADI 170317C00075000 C 03/17/17 75.0 1.45 1.60
ADI 170317C00077500 C 03/17/17 77.5 0.80 1.15
ADI 170317C00080000 C 03/17/17 80.0 0.35 0.65
ADI 170317C00082500 C 03/17/17 82.5 0.10 0.40
ADI 170317C00085000 C 03/17/17 85.0 0.05 0.35
ADI 170317C00090000 C 03/17/17 90.0 0.00 0.20
ADI 170317P00030000 P 03/17/17 30.0 0.00 0.10
ADI 170317P00032500 P 03/17/17 32.5 0.00 0.10
ADI 170317P00035000 P 03/17/17 35.0 0.00 0.10
ADI 170317P00037500 P 03/17/17 37.5 0.00 0.10
ADI 170317P00040000 P 03/17/17 40.0 0.00 0.10
ADI 170317P00042500 P 03/17/17 42.5 0.00 0.20
ADI 170317P00045000 P 03/17/17 45.0 0.00 0.25
ADI 170317P00047500 P 03/17/17 47.5 0.00 0.25
ADI 170317P00050000 P 03/17/17 50.0 0.00 0.30
ADI 170317P00052500 P 03/17/17 52.5 0.00 0.30
ADI 170317P00055000 P 03/17/17 55.0 0.00 0.35
ADI 170317P00057500 P 03/17/17 57.5 0.10 0.35
ADI 170317P00060000 P 03/17/17 60.0 0.15 0.45
ADI 170317P00062500 P 03/17/17 62.5 0.30 0.65
ADI 170317P00065000 P 03/17/17 65.0 0.60 0.85
ADI 170317P00067500 P 03/17/17 67.5 1.15 1.35
ADI 170317P00070000 P 03/17/17 70.0 1.85 2.00
ADI 170317P00072500 P 03/17/17 72.5 2.90 3.00
ADI 170317P00075000 P 03/17/17 75.0 4.30 4.60
ADI 170317P00077500 P 03/17/17 77.5 5.40 6.50
ADI 170317P00080000 P 03/17/17 80.0 7.20 8.70
ADI 170317P00082500 P 03/17/17 82.5 9.80 11.00
ADI 170317P00085000 P 03/17/17 85.0 11.50 13.40
ADI 170317P00090000 P 03/17/17 90.0 16.80 18.20
ADI 170616C00032500 C 06/16/17 32.5 39.40 41.30
ADI 170616C00035000 C 06/16/17 35.0 36.90 39.70
ADI 170616C00037500 C 06/16/17 37.5 34.40 37.20
ADI 170616C00040000 C 06/16/17 40.0 31.90 34.80
ADI 170616C00042500 C 06/16/17 42.5 29.50 32.20
ADI 170616C00045000 C 06/16/17 45.0 27.00 29.30
ADI 170616C00047500 C 06/16/17 47.5 24.50 26.90
ADI 170616C00050000 C 06/16/17 50.0 22.00 24.90
ADI 170616C00055000 C 06/16/17 55.0 17.30 19.10
ADI 170616C00057500 C 06/16/17 57.5 14.90 16.80
ADI 170616C00060000 C 06/16/17 60.0 12.90 14.60
ADI 170616C00062500 C 06/16/17 62.5 10.90 12.30
ADI 170616C00065000 C 06/16/17 65.0 8.90 10.20
ADI 170616C00067500 C 06/16/17 67.5 7.10 8.00
ADI 170616C00070000 C 06/16/17 70.0 5.50 6.00
ADI 170616C00072500 C 06/16/17 72.5 4.20 4.70
ADI 170616C00075000 C 06/16/17 75.0 3.00 3.50
ADI 170616C00077500 C 06/16/17 77.5 2.10 2.55
ADI 170616C00080000 C 06/16/17 80.0 1.40 1.85
ADI 170616C00082500 C 06/16/17 82.5 0.90 1.30
ADI 170616C00085000 C 06/16/17 85.0 0.50 0.90
ADI 170616C00090000 C 06/16/17 90.0 0.10 0.50
ADI 170616P00032500 P 06/16/17 32.5 0.00 0.30
ADI 170616P00035000 P 06/16/17 35.0 0.00 0.20
ADI 170616P00037500 P 06/16/17 37.5 0.00 0.40
ADI 170616P00040000 P 06/16/17 40.0 0.00 0.45
ADI 170616P00042500 P 06/16/17 42.5 0.05 0.50
ADI 170616P00045000 P 06/16/17 45.0 0.15 0.45
ADI 170616P00047500 P 06/16/17 47.5 0.20 0.50
ADI 170616P00050000 P 06/16/17 50.0 0.30 0.60
ADI 170616P00055000 P 06/16/17 55.0 0.50 0.90
ADI 170616P00057500 P 06/16/17 57.5 0.70 1.00
ADI 170616P00060000 P 06/16/17 60.0 1.00 1.30
ADI 170616P00062500 P 06/16/17 62.5 1.40 1.75
ADI 170616P00065000 P 06/16/17 65.0 1.95 2.25
ADI 170616P00067500 P 06/16/17 67.5 2.60 3.00
ADI 170616P00070000 P 06/16/17 70.0 3.50 3.90
ADI 170616P00072500 P 06/16/17 72.5 4.60 5.00
ADI 170616P00075000 P 06/16/17 75.0 6.00 6.40
ADI 170616P00077500 P 06/16/17 77.5 7.60 8.00
ADI 170616P00080000 P 06/16/17 80.0 8.70 9.80
ADI 170616P00082500 P 06/16/17 82.5 10.60 11.90
ADI 170616P00085000 P 06/16/17 85.0 12.60 14.10
ADI 170616P00090000 P 06/16/17 90.0 17.10 18.70
ADI 180119C00027500 C 01/19/18 27.5 43.50 47.40
ADI 180119C00030000 C 01/19/18 30.0 41.80 44.80
ADI 180119C00032500 C 01/19/18 32.5 39.30 41.90
ADI 180119C00035000 C 01/19/18 35.0 36.80 39.40
ADI 180119C00037500 C 01/19/18 37.5 34.30 36.90
ADI 180119C00040000 C 01/19/18 40.0 31.80 35.00
ADI 180119C00042500 C 01/19/18 42.5 29.60 31.70
ADI 180119C00045000 C 01/19/18 45.0 27.30 29.40
ADI 180119C00047500 C 01/19/18 47.5 25.00 26.90
ADI 180119C00050000 C 01/19/18 50.0 22.70 24.40
ADI 180119C00052500 C 01/19/18 52.5 20.40 22.10
ADI 180119C00055000 C 01/19/18 55.0 18.30 20.10
ADI 180119C00057500 C 01/19/18 57.5 16.10 18.00
ADI 180119C00060000 C 01/19/18 60.0 14.20 16.00
ADI 180119C00062500 C 01/19/18 62.5 12.40 14.20
ADI 180119C00065000 C 01/19/18 65.0 10.60 12.40
ADI 180119C00067500 C 01/19/18 67.5 9.20 10.70
ADI 180119C00070000 C 01/19/18 70.0 7.60 9.20
ADI 180119C00072500 C 01/19/18 72.5 6.30 7.70
ADI 180119C00075000 C 01/19/18 75.0 5.40 6.00
ADI 180119C00077500 C 01/19/18 77.5 4.10 5.50
ADI 180119C00080000 C 01/19/18 80.0 3.30 4.50
ADI 180119C00082500 C 01/19/18 82.5 2.45 3.60
ADI 180119C00085000 C 01/19/18 85.0 2.00 2.85
ADI 180119C00090000 C 01/19/18 90.0 1.00 1.80
ADI 180119C00095000 C 01/19/18 95.0 0.45 1.10
ADI 180119C00100000 C 01/19/18 100.0 0.30 0.80
ADI 180119P00027500 P 01/19/18 27.5 0.10 0.70
ADI 180119P00030000 P 01/19/18 30.0 0.15 0.75
ADI 180119P00032500 P 01/19/18 32.5 0.25 0.75
ADI 180119P00035000 P 01/19/18 35.0 0.30 0.85
ADI 180119P00037500 P 01/19/18 37.5 0.40 0.95
ADI 180119P00040000 P 01/19/18 40.0 0.50 1.05
ADI 180119P00042500 P 01/19/18 42.5 0.65 1.20
ADI 180119P00045000 P 01/19/18 45.0 0.80 1.35
ADI 180119P00047500 P 01/19/18 47.5 1.00 1.60
ADI 180119P00050000 P 01/19/18 50.0 1.15 1.85
ADI 180119P00052500 P 01/19/18 52.5 1.75 1.90
ADI 180119P00055000 P 01/19/18 55.0 2.15 2.30
ADI 180119P00057500 P 01/19/18 57.5 2.60 2.85
ADI 180119P00060000 P 01/19/18 60.0 3.10 3.40
ADI 180119P00062500 P 01/19/18 62.5 3.80 4.10
ADI 180119P00065000 P 01/19/18 65.0 4.60 4.90
ADI 180119P00067500 P 01/19/18 67.5 5.50 6.00
ADI 180119P00070000 P 01/19/18 70.0 6.50 7.00
ADI 180119P00072500 P 01/19/18 72.5 7.50 8.20
ADI 180119P00075000 P 01/19/18 75.0 8.10 9.50
ADI 180119P00077500 P 01/19/18 77.5 9.50 10.90
ADI 180119P00080000 P 01/19/18 80.0 11.10 12.60
ADI 180119P00082500 P 01/19/18 82.5 12.70 14.30
ADI 180119P00085000 P 01/19/18 85.0 14.40 16.30
ADI 180119P00090000 P 01/19/18 90.0 18.30 20.20
ADI 180119P00095000 P 01/19/18 95.0 22.70 24.60
ADI 180119P00100000 P 01/19/18 100.0 27.20 29.30
ADI 190118C00035000 C 01/18/19 35.0 36.90 39.10
ADI 190118C00037500 C 01/18/19 37.5 33.50 37.80
ADI 190118C00040000 C 01/18/19 40.0 31.00 35.50
ADI 190118C00042500 C 01/18/19 42.5 29.70 32.50
ADI 190118C00045000 C 01/18/19 45.0 27.30 30.60
ADI 190118C00047500 C 01/18/19 47.5 25.00 27.60
ADI 190118C00050000 C 01/18/19 50.0 22.00 25.60
ADI 190118C00055000 C 01/18/19 55.0 19.00 21.80
ADI 190118C00057500 C 01/18/19 57.5 17.20 20.00
ADI 190118C00060000 C 01/18/19 60.0 15.40 18.30
ADI 190118C00062500 C 01/18/19 62.5 13.80 16.60
ADI 190118C00065000 C 01/18/19 65.0 12.50 15.10
ADI 190118C00067500 C 01/18/19 67.5 11.10 13.50
ADI 190118C00070000 C 01/18/19 70.0 10.00 12.00
ADI 190118C00072500 C 01/18/19 72.5 8.80 10.50
ADI 190118C00075000 C 01/18/19 75.0 7.70 9.60
ADI 190118C00077500 C 01/18/19 77.5 6.70 8.50
ADI 190118C00080000 C 01/18/19 80.0 5.70 7.30
ADI 190118C00082500 C 01/18/19 82.5 4.80 6.40
ADI 190118C00085000 C 01/18/19 85.0 4.00 5.50
ADI 190118C00090000 C 01/18/19 90.0 2.80 4.20
ADI 190118C00095000 C 01/18/19 95.0 2.05 2.80
ADI 190118C00100000 C 01/18/19 100.0 1.25 2.25
ADI 190118C00105000 C 01/18/19 105.0 0.90 1.65
ADI 190118C00110000 C 01/18/19 110.0 0.45 1.30
ADI 190118P00035000 P 01/18/19 35.0 0.90 1.55
ADI 190118P00037500 P 01/18/19 37.5 1.10 1.80
ADI 190118P00040000 P 01/18/19 40.0 1.20 2.05
ADI 190118P00042500 P 01/18/19 42.5 1.45 2.40
ADI 190118P00045000 P 01/18/19 45.0 1.80 2.75
ADI 190118P00047500 P 01/18/19 47.5 2.15 3.10
ADI 190118P00050000 P 01/18/19 50.0 2.55 3.60
ADI 190118P00055000 P 01/18/19 55.0 3.50 4.70
ADI 190118P00057500 P 01/18/19 57.5 4.30 5.40
ADI 190118P00060000 P 01/18/19 60.0 5.00 6.20
ADI 190118P00062500 P 01/18/19 62.5 5.60 7.10
ADI 190118P00065000 P 01/18/19 65.0 6.50 8.00
ADI 190118P00067500 P 01/18/19 67.5 7.50 9.00
ADI 190118P00070000 P 01/18/19 70.0 8.60 10.20
ADI 190118P00072500 P 01/18/19 72.5 9.80 11.40
ADI 190118P00075000 P 01/18/19 75.0 11.10 12.80
ADI 190118P00077500 P 01/18/19 77.5 12.10 14.20
ADI 190118P00080000 P 01/18/19 80.0 13.60 15.80
ADI 190118P00082500 P 01/18/19 82.5 15.20 17.40
ADI 190118P00085000 P 01/18/19 85.0 16.80 19.20
ADI 190118P00090000 P 01/18/19 90.0 20.10 22.90
ADI 190118P00095000 P 01/18/19 95.0 23.80 26.90
ADI 190118P00100000 P 01/18/19 100.0 28.00 31.00
ADI 190118P00105000 P 01/18/19 105.0 32.50 35.30
ADI 190118P00110000 P 01/18/19 110.0 37.10 39.80

OPRA data is delayed 15 minutes.