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 Feb 24 2017 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADI 170317C00030000 C 03/17/17 30.0 49.10 53.50
ADI 170317C00032500 C 03/17/17 32.5 46.70 51.20
ADI 170317C00035000 C 03/17/17 35.0 44.30 48.80
ADI 170317C00037500 C 03/17/17 37.5 41.70 46.00
ADI 170317C00040000 C 03/17/17 40.0 39.30 43.50
ADI 170317C00042500 C 03/17/17 42.5 36.70 41.10
ADI 170317C00045000 C 03/17/17 45.0 34.30 38.80
ADI 170317C00047500 C 03/17/17 47.5 31.70 36.10
ADI 170317C00050000 C 03/17/17 50.0 29.30 33.20
ADI 170317C00052500 C 03/17/17 52.5 26.90 30.60
ADI 170317C00055000 C 03/17/17 55.0 24.40 28.50
ADI 170317C00057500 C 03/17/17 57.5 21.70 26.00
ADI 170317C00060000 C 03/17/17 60.0 19.30 23.00
ADI 170317C00062500 C 03/17/17 62.5 17.10 21.00
ADI 170317C00065000 C 03/17/17 65.0 15.20 17.20
ADI 170317C00067500 C 03/17/17 67.5 12.70 14.80
ADI 170317C00070000 C 03/17/17 70.0 10.20 12.30
ADI 170317C00072500 C 03/17/17 72.5 7.80 9.60
ADI 170317C00075000 C 03/17/17 75.0 6.30 7.00
ADI 170317C00077500 C 03/17/17 77.5 4.00 4.70
ADI 170317C00080000 C 03/17/17 80.0 2.45 2.65
ADI 170317C00082500 C 03/17/17 82.5 1.05 1.15
ADI 170317C00085000 C 03/17/17 85.0 0.30 0.40
ADI 170317C00087500 C 03/17/17 87.5 0.00 0.15
ADI 170317C00090000 C 03/17/17 90.0 0.00 0.10
ADI 170317P00030000 P 03/17/17 30.0 0.00 0.05
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 0.05
ADI 170317P00040000 P 03/17/17 40.0 0.00 0.10
ADI 170317P00042500 P 03/17/17 42.5 0.00 0.10
ADI 170317P00045000 P 03/17/17 45.0 0.00 0.10
ADI 170317P00047500 P 03/17/17 47.5 0.00 0.10
ADI 170317P00050000 P 03/17/17 50.0 0.00 0.10
ADI 170317P00052500 P 03/17/17 52.5 0.00 0.10
ADI 170317P00055000 P 03/17/17 55.0 0.00 0.10
ADI 170317P00057500 P 03/17/17 57.5 0.00 0.05
ADI 170317P00060000 P 03/17/17 60.0 0.00 0.10
ADI 170317P00062500 P 03/17/17 62.5 0.00 0.10
ADI 170317P00065000 P 03/17/17 65.0 0.00 0.15
ADI 170317P00067500 P 03/17/17 67.5 0.00 0.05
ADI 170317P00070000 P 03/17/17 70.0 0.00 0.15
ADI 170317P00072500 P 03/17/17 72.5 0.05 0.20
ADI 170317P00075000 P 03/17/17 75.0 0.10 0.30
ADI 170317P00077500 P 03/17/17 77.5 0.25 0.50
ADI 170317P00080000 P 03/17/17 80.0 0.80 0.95
ADI 170317P00082500 P 03/17/17 82.5 1.85 2.15
ADI 170317P00085000 P 03/17/17 85.0 3.50 4.50
ADI 170317P00087500 P 03/17/17 87.5 5.40 8.30
ADI 170317P00090000 P 03/17/17 90.0 8.10 9.90
ADI 170421C00042500 C 04/21/17 42.5 36.70 41.00
ADI 170421C00045000 C 04/21/17 45.0 34.30 38.50
ADI 170421C00050000 C 04/21/17 50.0 29.50 33.60
ADI 170421C00055000 C 04/21/17 55.0 25.20 27.50
ADI 170421C00060000 C 04/21/17 60.0 20.30 22.60
ADI 170421C00065000 C 04/21/17 65.0 15.30 17.50
ADI 170421C00070000 C 04/21/17 70.0 11.10 12.30
ADI 170421C00072500 C 04/21/17 72.5 8.80 9.80
ADI 170421C00075000 C 04/21/17 75.0 6.90 7.60
ADI 170421C00077500 C 04/21/17 77.5 5.10 5.50
ADI 170421C00080000 C 04/21/17 80.0 3.50 3.80
ADI 170421C00082500 C 04/21/17 82.5 2.05 2.30
ADI 170421C00085000 C 04/21/17 85.0 1.10 1.30
ADI 170421C00087500 C 04/21/17 87.5 0.50 0.65
ADI 170421C00090000 C 04/21/17 90.0 0.15 0.35
ADI 170421C00095000 C 04/21/17 95.0 0.00 0.15
ADI 170421C00100000 C 04/21/17 100.0 0.00 0.10
ADI 170421C00105000 C 04/21/17 105.0 0.00 0.10
ADI 170421C00110000 C 04/21/17 110.0 0.00 0.10
ADI 170421C00115000 C 04/21/17 115.0 0.00 0.10
ADI 170421C00120000 C 04/21/17 120.0 0.00 0.10
ADI 170421P00042500 P 04/21/17 42.5 0.00 0.10
ADI 170421P00045000 P 04/21/17 45.0 0.00 0.10
ADI 170421P00050000 P 04/21/17 50.0 0.00 0.10
ADI 170421P00055000 P 04/21/17 55.0 0.00 0.15
ADI 170421P00060000 P 04/21/17 60.0 0.00 0.10
ADI 170421P00065000 P 04/21/17 65.0 0.05 0.15
ADI 170421P00070000 P 04/21/17 70.0 0.20 0.35
ADI 170421P00072500 P 04/21/17 72.5 0.35 0.45
ADI 170421P00075000 P 04/21/17 75.0 0.60 0.70
ADI 170421P00077500 P 04/21/17 77.5 1.10 1.20
ADI 170421P00080000 P 04/21/17 80.0 1.80 2.00
ADI 170421P00082500 P 04/21/17 82.5 2.85 3.30
ADI 170421P00085000 P 04/21/17 85.0 4.20 5.30
ADI 170421P00087500 P 04/21/17 87.5 6.20 6.90
ADI 170421P00090000 P 04/21/17 90.0 8.30 9.20
ADI 170421P00095000 P 04/21/17 95.0 12.80 14.90
ADI 170421P00100000 P 04/21/17 100.0 16.50 20.80
ADI 170421P00105000 P 04/21/17 105.0 21.50 25.70
ADI 170421P00110000 P 04/21/17 110.0 26.50 30.80
ADI 170421P00115000 P 04/21/17 115.0 31.50 35.80
ADI 170421P00120000 P 04/21/17 120.0 36.50 40.30
ADI 170616C00032500 C 06/16/17 32.5 47.00 50.50
ADI 170616C00035000 C 06/16/17 35.0 44.50 48.60
ADI 170616C00037500 C 06/16/17 37.5 42.00 46.10
ADI 170616C00040000 C 06/16/17 40.0 39.30 43.60
ADI 170616C00042500 C 06/16/17 42.5 37.00 41.20
ADI 170616C00045000 C 06/16/17 45.0 34.30 38.20
ADI 170616C00047500 C 06/16/17 47.5 32.70 35.00
ADI 170616C00050000 C 06/16/17 50.0 30.20 32.60
ADI 170616C00055000 C 06/16/17 55.0 25.30 27.70
ADI 170616C00057500 C 06/16/17 57.5 22.80 25.30
ADI 170616C00060000 C 06/16/17 60.0 20.40 22.80
ADI 170616C00062500 C 06/16/17 62.5 18.50 20.00
ADI 170616C00065000 C 06/16/17 65.0 16.10 17.40
ADI 170616C00067500 C 06/16/17 67.5 14.10 15.00
ADI 170616C00070000 C 06/16/17 70.0 11.70 12.80
ADI 170616C00072500 C 06/16/17 72.5 9.70 10.70
ADI 170616C00075000 C 06/16/17 75.0 8.00 8.60
ADI 170616C00077500 C 06/16/17 77.5 6.30 6.80
ADI 170616C00080000 C 06/16/17 80.0 4.70 5.20
ADI 170616C00082500 C 06/16/17 82.5 3.30 3.80
ADI 170616C00085000 C 06/16/17 85.0 2.40 2.70
ADI 170616C00090000 C 06/16/17 90.0 0.85 1.20
ADI 170616P00032500 P 06/16/17 32.5 0.00 0.10
ADI 170616P00035000 P 06/16/17 35.0 0.00 0.10
ADI 170616P00037500 P 06/16/17 37.5 0.00 0.10
ADI 170616P00040000 P 06/16/17 40.0 0.00 0.15
ADI 170616P00042500 P 06/16/17 42.5 0.00 0.20
ADI 170616P00045000 P 06/16/17 45.0 0.00 0.20
ADI 170616P00047500 P 06/16/17 47.5 0.00 0.20
ADI 170616P00050000 P 06/16/17 50.0 0.00 0.25
ADI 170616P00055000 P 06/16/17 55.0 0.05 0.25
ADI 170616P00057500 P 06/16/17 57.5 0.10 0.35
ADI 170616P00060000 P 06/16/17 60.0 0.15 0.45
ADI 170616P00062500 P 06/16/17 62.5 0.25 0.55
ADI 170616P00065000 P 06/16/17 65.0 0.40 0.60
ADI 170616P00067500 P 06/16/17 67.5 0.60 0.90
ADI 170616P00070000 P 06/16/17 70.0 0.90 1.20
ADI 170616P00072500 P 06/16/17 72.5 1.30 1.55
ADI 170616P00075000 P 06/16/17 75.0 1.80 2.20
ADI 170616P00077500 P 06/16/17 77.5 2.55 2.90
ADI 170616P00080000 P 06/16/17 80.0 3.40 3.90
ADI 170616P00082500 P 06/16/17 82.5 4.60 5.20
ADI 170616P00085000 P 06/16/17 85.0 6.00 6.60
ADI 170616P00090000 P 06/16/17 90.0 9.50 10.20
ADI 170915C00037500 C 09/15/17 37.5 41.70 46.10
ADI 170915C00040000 C 09/15/17 40.0 40.10 42.50
ADI 170915C00042500 C 09/15/17 42.5 36.70 41.30
ADI 170915C00045000 C 09/15/17 45.0 35.30 38.60
ADI 170915C00047500 C 09/15/17 47.5 31.90 35.90
ADI 170915C00050000 C 09/15/17 50.0 30.30 32.80
ADI 170915C00055000 C 09/15/17 55.0 25.40 27.90
ADI 170915C00060000 C 09/15/17 60.0 21.20 22.80
ADI 170915C00065000 C 09/15/17 65.0 17.10 18.10
ADI 170915C00067500 C 09/15/17 67.5 15.00 15.80
ADI 170915C00070000 C 09/15/17 70.0 12.90 13.70
ADI 170915C00072500 C 09/15/17 72.5 11.00 11.80
ADI 170915C00075000 C 09/15/17 75.0 9.30 9.90
ADI 170915C00077500 C 09/15/17 77.5 7.60 8.20
ADI 170915C00080000 C 09/15/17 80.0 6.10 6.70
ADI 170915C00082500 C 09/15/17 82.5 4.80 5.40
ADI 170915C00085000 C 09/15/17 85.0 3.60 4.30
ADI 170915C00090000 C 09/15/17 90.0 2.00 2.50
ADI 170915C00095000 C 09/15/17 95.0 1.00 1.35
ADI 170915C00100000 C 09/15/17 100.0 0.45 0.70
ADI 170915C00105000 C 09/15/17 105.0 0.10 0.40
ADI 170915C00110000 C 09/15/17 110.0 0.00 0.25
ADI 170915P00037500 P 09/15/17 37.5 0.00 0.15
ADI 170915P00040000 P 09/15/17 40.0 0.05 0.30
ADI 170915P00042500 P 09/15/17 42.5 0.00 0.40
ADI 170915P00045000 P 09/15/17 45.0 0.10 0.40
ADI 170915P00047500 P 09/15/17 47.5 0.15 0.50
ADI 170915P00050000 P 09/15/17 50.0 0.20 0.55
ADI 170915P00055000 P 09/15/17 55.0 0.40 0.75
ADI 170915P00060000 P 09/15/17 60.0 0.75 1.10
ADI 170915P00065000 P 09/15/17 65.0 1.20 1.60
ADI 170915P00067500 P 09/15/17 67.5 1.55 2.00
ADI 170915P00070000 P 09/15/17 70.0 2.05 2.35
ADI 170915P00072500 P 09/15/17 72.5 2.60 2.95
ADI 170915P00075000 P 09/15/17 75.0 3.30 3.70
ADI 170915P00077500 P 09/15/17 77.5 4.10 4.60
ADI 170915P00080000 P 09/15/17 80.0 5.10 5.60
ADI 170915P00082500 P 09/15/17 82.5 6.20 6.80
ADI 170915P00085000 P 09/15/17 85.0 7.70 8.10
ADI 170915P00090000 P 09/15/17 90.0 10.90 11.70
ADI 170915P00095000 P 09/15/17 95.0 14.70 15.50
ADI 170915P00100000 P 09/15/17 100.0 19.00 20.30
ADI 170915P00105000 P 09/15/17 105.0 22.80 25.10
ADI 170915P00110000 P 09/15/17 110.0 27.70 30.40
ADI 180119C00027500 C 01/19/18 27.5 52.50 55.40
ADI 180119C00030000 C 01/19/18 30.0 50.00 53.50
ADI 180119C00032500 C 01/19/18 32.5 47.50 50.50
ADI 180119C00035000 C 01/19/18 35.0 45.10 48.00
ADI 180119C00037500 C 01/19/18 37.5 42.60 45.50
ADI 180119C00040000 C 01/19/18 40.0 39.60 43.10
ADI 180119C00042500 C 01/19/18 42.5 37.70 40.70
ADI 180119C00045000 C 01/19/18 45.0 35.00 38.70
ADI 180119C00047500 C 01/19/18 47.5 32.90 35.90
ADI 180119C00050000 C 01/19/18 50.0 30.50 33.50
ADI 180119C00052500 C 01/19/18 52.5 28.50 31.50
ADI 180119C00055000 C 01/19/18 55.0 25.60 28.70
ADI 180119C00057500 C 01/19/18 57.5 24.00 26.70
ADI 180119C00060000 C 01/19/18 60.0 21.80 23.30
ADI 180119C00062500 C 01/19/18 62.5 19.60 21.40
ADI 180119C00065000 C 01/19/18 65.0 17.70 19.10
ADI 180119C00067500 C 01/19/18 67.5 16.00 17.20
ADI 180119C00070000 C 01/19/18 70.0 13.80 15.30
ADI 180119C00072500 C 01/19/18 72.5 12.30 13.40
ADI 180119C00075000 C 01/19/18 75.0 10.90 11.70
ADI 180119C00077500 C 01/19/18 77.5 9.30 10.10
ADI 180119C00080000 C 01/19/18 80.0 7.90 8.60
ADI 180119C00082500 C 01/19/18 82.5 7.00 7.30
ADI 180119C00085000 C 01/19/18 85.0 5.80 6.10
ADI 180119C00090000 C 01/19/18 90.0 3.70 4.10
ADI 180119C00095000 C 01/19/18 95.0 2.35 2.75
ADI 180119C00100000 C 01/19/18 100.0 1.20 1.70
ADI 180119P00027500 P 01/19/18 27.5 0.05 0.35
ADI 180119P00030000 P 01/19/18 30.0 0.05 0.40
ADI 180119P00032500 P 01/19/18 32.5 0.10 0.45
ADI 180119P00035000 P 01/19/18 35.0 0.15 0.50
ADI 180119P00037500 P 01/19/18 37.5 0.20 0.50
ADI 180119P00040000 P 01/19/18 40.0 0.25 0.60
ADI 180119P00042500 P 01/19/18 42.5 0.35 0.70
ADI 180119P00045000 P 01/19/18 45.0 0.45 0.80
ADI 180119P00047500 P 01/19/18 47.5 0.55 1.00
ADI 180119P00050000 P 01/19/18 50.0 0.70 1.20
ADI 180119P00052500 P 01/19/18 52.5 0.90 1.40
ADI 180119P00055000 P 01/19/18 55.0 1.10 1.60
ADI 180119P00057500 P 01/19/18 57.5 1.35 1.65
ADI 180119P00060000 P 01/19/18 60.0 1.90 2.05
ADI 180119P00062500 P 01/19/18 62.5 2.05 2.40
ADI 180119P00065000 P 01/19/18 65.0 2.45 2.75
ADI 180119P00067500 P 01/19/18 67.5 3.20 3.50
ADI 180119P00070000 P 01/19/18 70.0 3.80 4.00
ADI 180119P00072500 P 01/19/18 72.5 4.10 4.70
ADI 180119P00075000 P 01/19/18 75.0 5.30 5.50
ADI 180119P00077500 P 01/19/18 77.5 6.00 6.40
ADI 180119P00080000 P 01/19/18 80.0 7.10 7.60
ADI 180119P00082500 P 01/19/18 82.5 8.20 9.00
ADI 180119P00085000 P 01/19/18 85.0 9.60 10.30
ADI 180119P00090000 P 01/19/18 90.0 12.40 13.40
ADI 180119P00095000 P 01/19/18 95.0 15.90 17.10
ADI 180119P00100000 P 01/19/18 100.0 19.90 21.00
ADI 190118C00035000 C 01/18/19 35.0 44.30 49.00
ADI 190118C00037500 C 01/18/19 37.5 42.10 46.40
ADI 190118C00040000 C 01/18/19 40.0 39.70 44.00
ADI 190118C00042500 C 01/18/19 42.5 37.30 41.50
ADI 190118C00045000 C 01/18/19 45.0 35.80 38.30
ADI 190118C00047500 C 01/18/19 47.5 33.50 36.10
ADI 190118C00050000 C 01/18/19 50.0 31.20 34.10
ADI 190118C00055000 C 01/18/19 55.0 26.90 29.20
ADI 190118C00057500 C 01/18/19 57.5 25.00 27.20
ADI 190118C00060000 C 01/18/19 60.0 23.00 25.30
ADI 190118C00062500 C 01/18/19 62.5 21.00 23.50
ADI 190118C00065000 C 01/18/19 65.0 19.50 21.30
ADI 190118C00067500 C 01/18/19 67.5 17.70 19.60
ADI 190118C00070000 C 01/18/19 70.0 16.20 18.00
ADI 190118C00072500 C 01/18/19 72.5 14.70 16.40
ADI 190118C00075000 C 01/18/19 75.0 13.10 14.90
ADI 190118C00077500 C 01/18/19 77.5 11.90 13.50
ADI 190118C00080000 C 01/18/19 80.0 10.60 12.20
ADI 190118C00082500 C 01/18/19 82.5 9.60 10.80
ADI 190118C00085000 C 01/18/19 85.0 8.40 9.60
ADI 190118C00090000 C 01/18/19 90.0 6.40 7.60
ADI 190118C00095000 C 01/18/19 95.0 4.90 6.00
ADI 190118C00100000 C 01/18/19 100.0 3.50 5.00
ADI 190118C00105000 C 01/18/19 105.0 2.55 3.60
ADI 190118C00110000 C 01/18/19 110.0 2.20 2.45
ADI 190118P00035000 P 01/18/19 35.0 0.75 1.25
ADI 190118P00037500 P 01/18/19 37.5 0.85 1.45
ADI 190118P00040000 P 01/18/19 40.0 1.00 1.65
ADI 190118P00042500 P 01/18/19 42.5 1.25 1.80
ADI 190118P00045000 P 01/18/19 45.0 1.50 2.10
ADI 190118P00047500 P 01/18/19 47.5 1.80 2.40
ADI 190118P00050000 P 01/18/19 50.0 2.10 2.75
ADI 190118P00055000 P 01/18/19 55.0 2.70 3.60
ADI 190118P00057500 P 01/18/19 57.5 3.10 4.10
ADI 190118P00060000 P 01/18/19 60.0 3.60 4.70
ADI 190118P00062500 P 01/18/19 62.5 4.20 5.30
ADI 190118P00065000 P 01/18/19 65.0 4.90 6.00
ADI 190118P00067500 P 01/18/19 67.5 5.80 6.70
ADI 190118P00070000 P 01/18/19 70.0 6.60 7.60
ADI 190118P00072500 P 01/18/19 72.5 7.50 8.50
ADI 190118P00075000 P 01/18/19 75.0 8.40 9.50
ADI 190118P00077500 P 01/18/19 77.5 9.20 10.60
ADI 190118P00080000 P 01/18/19 80.0 10.30 11.80
ADI 190118P00082500 P 01/18/19 82.5 11.50 12.80
ADI 190118P00085000 P 01/18/19 85.0 12.80 14.10
ADI 190118P00090000 P 01/18/19 90.0 15.70 17.20
ADI 190118P00095000 P 01/18/19 95.0 19.00 20.70
ADI 190118P00100000 P 01/18/19 100.0 22.30 24.40
ADI 190118P00105000 P 01/18/19 105.0 26.10 28.40
ADI 190118P00110000 P 01/18/19 110.0 30.20 32.40

OPRA data is delayed 15 minutes.