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 (2017-06-30)Premium Content

Analog Devices Inc (ADI)
As of Jul 25 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADI 170818C00040000 C 08/18/17 40.0 39.30 39.70
ADI 170818C00042500 C 08/18/17 42.5 35.70 39.40
ADI 170818C00045000 C 08/18/17 45.0 34.40 36.10
ADI 170818C00050000 C 08/18/17 50.0 29.30 29.80
ADI 170818C00055000 C 08/18/17 55.0 24.10 24.80
ADI 170818C00060000 C 08/18/17 60.0 19.30 19.90
ADI 170818C00065000 C 08/18/17 65.0 14.40 15.00
ADI 170818C00070000 C 08/18/17 70.0 9.50 10.00
ADI 170818C00072500 C 08/18/17 72.5 7.00 7.70
ADI 170818C00075000 C 08/18/17 75.0 4.80 5.20
ADI 170818C00077500 C 08/18/17 77.5 2.95 3.30
ADI 170818C00080000 C 08/18/17 80.0 1.55 1.75
ADI 170818C00082500 C 08/18/17 82.5 0.75 0.85
ADI 170818C00085000 C 08/18/17 85.0 0.20 0.30
ADI 170818C00087500 C 08/18/17 87.5 0.05 0.15
ADI 170818C00090000 C 08/18/17 90.0 0.00 0.05
ADI 170818C00095000 C 08/18/17 95.0 0.00 0.05
ADI 170818C00100000 C 08/18/17 100.0 0.00 0.05
ADI 170818C00105000 C 08/18/17 105.0 0.00 0.05
ADI 170818C00110000 C 08/18/17 110.0 0.00 0.05
ADI 170818C00115000 C 08/18/17 115.0 0.00 0.05
ADI 170818C00120000 C 08/18/17 120.0 0.00 0.05
ADI 170818P00040000 P 08/18/17 40.0 0.00 0.05
ADI 170818P00042500 P 08/18/17 42.5 0.00 0.75
ADI 170818P00045000 P 08/18/17 45.0 0.00 0.65
ADI 170818P00050000 P 08/18/17 50.0 0.00 0.70
ADI 170818P00055000 P 08/18/17 55.0 0.00 0.65
ADI 170818P00060000 P 08/18/17 60.0 0.00 0.65
ADI 170818P00065000 P 08/18/17 65.0 0.00 0.10
ADI 170818P00070000 P 08/18/17 70.0 0.05 0.15
ADI 170818P00072500 P 08/18/17 72.5 0.15 0.25
ADI 170818P00075000 P 08/18/17 75.0 0.35 0.50
ADI 170818P00077500 P 08/18/17 77.5 0.90 1.00
ADI 170818P00080000 P 08/18/17 80.0 1.95 2.15
ADI 170818P00082500 P 08/18/17 82.5 3.50 3.90
ADI 170818P00085000 P 08/18/17 85.0 5.50 5.90
ADI 170818P00087500 P 08/18/17 87.5 7.60 8.40
ADI 170818P00090000 P 08/18/17 90.0 10.30 10.70
ADI 170818P00095000 P 08/18/17 95.0 15.00 15.70
ADI 170818P00100000 P 08/18/17 100.0 20.20 20.70
ADI 170818P00105000 P 08/18/17 105.0 25.10 25.80
ADI 170818P00110000 P 08/18/17 110.0 30.20 30.70
ADI 170818P00115000 P 08/18/17 115.0 35.20 35.90
ADI 170818P00120000 P 08/18/17 120.0 40.10 41.10
ADI 170915C00037500 C 09/15/17 37.5 41.40 42.90
ADI 170915C00040000 C 09/15/17 40.0 39.00 41.10
ADI 170915C00042500 C 09/15/17 42.5 35.20 39.40
ADI 170915C00045000 C 09/15/17 45.0 33.90 35.00
ADI 170915C00047500 C 09/15/17 47.5 31.20 32.80
ADI 170915C00050000 C 09/15/17 50.0 29.30 30.00
ADI 170915C00055000 C 09/15/17 55.0 24.30 24.80
ADI 170915C00060000 C 09/15/17 60.0 19.30 19.80
ADI 170915C00065000 C 09/15/17 65.0 14.30 15.00
ADI 170915C00067500 C 09/15/17 67.5 12.20 12.50
ADI 170915C00070000 C 09/15/17 70.0 9.70 10.10
ADI 170915C00072500 C 09/15/17 72.5 7.50 7.90
ADI 170915C00075000 C 09/15/17 75.0 5.50 5.90
ADI 170915C00077500 C 09/15/17 77.5 4.00 4.30
ADI 170915C00080000 C 09/15/17 80.0 2.65 2.85
ADI 170915C00082500 C 09/15/17 82.5 1.60 1.75
ADI 170915C00085000 C 09/15/17 85.0 0.95 1.05
ADI 170915C00087500 C 09/15/17 87.5 0.45 0.65
ADI 170915C00090000 C 09/15/17 90.0 0.20 0.35
ADI 170915C00092500 C 09/15/17 92.5 0.10 0.20
ADI 170915C00095000 C 09/15/17 95.0 0.05 0.15
ADI 170915C00100000 C 09/15/17 100.0 0.00 0.05
ADI 170915C00105000 C 09/15/17 105.0 0.00 0.05
ADI 170915C00110000 C 09/15/17 110.0 0.00 0.05
ADI 170915P00037500 P 09/15/17 37.5 0.00 0.05
ADI 170915P00040000 P 09/15/17 40.0 0.00 0.75
ADI 170915P00042500 P 09/15/17 42.5 0.00 0.60
ADI 170915P00045000 P 09/15/17 45.0 0.00 0.75
ADI 170915P00047500 P 09/15/17 47.5 0.00 0.65
ADI 170915P00050000 P 09/15/17 50.0 0.00 0.25
ADI 170915P00055000 P 09/15/17 55.0 0.00 0.35
ADI 170915P00060000 P 09/15/17 60.0 0.00 0.10
ADI 170915P00065000 P 09/15/17 65.0 0.15 0.25
ADI 170915P00067500 P 09/15/17 67.5 0.25 0.35
ADI 170915P00070000 P 09/15/17 70.0 0.45 0.60
ADI 170915P00072500 P 09/15/17 72.5 0.80 0.95
ADI 170915P00075000 P 09/15/17 75.0 1.35 1.50
ADI 170915P00077500 P 09/15/17 77.5 2.15 2.35
ADI 170915P00080000 P 09/15/17 80.0 3.30 3.60
ADI 170915P00082500 P 09/15/17 82.5 4.80 5.10
ADI 170915P00085000 P 09/15/17 85.0 6.60 6.90
ADI 170915P00087500 P 09/15/17 87.5 8.60 9.00
ADI 170915P00090000 P 09/15/17 90.0 10.90 11.30
ADI 170915P00092500 P 09/15/17 92.5 13.20 13.60
ADI 170915P00095000 P 09/15/17 95.0 15.50 16.10
ADI 170915P00100000 P 09/15/17 100.0 20.60 21.00
ADI 170915P00105000 P 09/15/17 105.0 25.50 26.00
ADI 170915P00110000 P 09/15/17 110.0 30.40 31.20
ADI 171215C00050000 C 12/15/17 50.0 29.40 30.00
ADI 171215C00055000 C 12/15/17 55.0 24.30 25.20
ADI 171215C00060000 C 12/15/17 60.0 19.30 20.10
ADI 171215C00065000 C 12/15/17 65.0 15.10 15.50
ADI 171215C00067500 C 12/15/17 67.5 12.90 13.30
ADI 171215C00070000 C 12/15/17 70.0 11.00 11.40
ADI 171215C00072500 C 12/15/17 72.5 9.00 9.40
ADI 171215C00075000 C 12/15/17 75.0 7.40 7.70
ADI 171215C00077500 C 12/15/17 77.5 5.90 6.10
ADI 171215C00080000 C 12/15/17 80.0 4.50 4.80
ADI 171215C00082500 C 12/15/17 82.5 3.40 3.70
ADI 171215C00085000 C 12/15/17 85.0 2.55 2.75
ADI 171215C00087500 C 12/15/17 87.5 1.80 2.00
ADI 171215C00090000 C 12/15/17 90.0 1.25 1.45
ADI 171215C00095000 C 12/15/17 95.0 0.55 0.70
ADI 171215C00100000 C 12/15/17 100.0 0.20 0.35
ADI 171215C00105000 C 12/15/17 105.0 0.05 0.15
ADI 171215C00110000 C 12/15/17 110.0 0.00 0.10
ADI 171215P00050000 P 12/15/17 50.0 0.10 0.20
ADI 171215P00055000 P 12/15/17 55.0 0.20 0.30
ADI 171215P00060000 P 12/15/17 60.0 0.40 0.60
ADI 171215P00065000 P 12/15/17 65.0 0.90 1.05
ADI 171215P00067500 P 12/15/17 67.5 1.25 1.40
ADI 171215P00070000 P 12/15/17 70.0 1.75 1.95
ADI 171215P00072500 P 12/15/17 72.5 2.40 2.55
ADI 171215P00075000 P 12/15/17 75.0 3.10 3.50
ADI 171215P00077500 P 12/15/17 77.5 4.10 4.40
ADI 171215P00080000 P 12/15/17 80.0 5.30 5.60
ADI 171215P00082500 P 12/15/17 82.5 6.70 7.00
ADI 171215P00085000 P 12/15/17 85.0 8.30 8.60
ADI 171215P00087500 P 12/15/17 87.5 10.00 10.40
ADI 171215P00090000 P 12/15/17 90.0 12.00 12.40
ADI 171215P00095000 P 12/15/17 95.0 16.30 16.70
ADI 171215P00100000 P 12/15/17 100.0 20.70 21.20
ADI 171215P00105000 P 12/15/17 105.0 25.60 26.30
ADI 171215P00110000 P 12/15/17 110.0 30.60 31.00
ADI 180119C00027500 C 01/19/18 27.5 51.30 53.00
ADI 180119C00030000 C 01/19/18 30.0 47.60 51.00
ADI 180119C00032500 C 01/19/18 32.5 45.20 49.20
ADI 180119C00035000 C 01/19/18 35.0 42.50 46.30
ADI 180119C00037500 C 01/19/18 37.5 40.20 44.10
ADI 180119C00040000 C 01/19/18 40.0 38.90 40.30
ADI 180119C00042500 C 01/19/18 42.5 36.90 37.50
ADI 180119C00045000 C 01/19/18 45.0 34.40 34.80
ADI 180119C00047500 C 01/19/18 47.5 31.70 32.30
ADI 180119C00050000 C 01/19/18 50.0 29.40 30.00
ADI 180119C00052500 C 01/19/18 52.5 26.70 27.90
ADI 180119C00055000 C 01/19/18 55.0 24.40 25.00
ADI 180119C00057500 C 01/19/18 57.5 21.80 23.10
ADI 180119C00060000 C 01/19/18 60.0 19.80 20.30
ADI 180119C00062500 C 01/19/18 62.5 17.50 18.00
ADI 180119C00065000 C 01/19/18 65.0 15.40 15.70
ADI 180119C00067500 C 01/19/18 67.5 13.30 13.70
ADI 180119C00070000 C 01/19/18 70.0 11.30 11.70
ADI 180119C00072500 C 01/19/18 72.5 9.50 9.80
ADI 180119C00075000 C 01/19/18 75.0 7.80 8.10
ADI 180119C00077500 C 01/19/18 77.5 6.30 6.60
ADI 180119C00080000 C 01/19/18 80.0 5.00 5.30
ADI 180119C00082500 C 01/19/18 82.5 4.00 4.20
ADI 180119C00085000 C 01/19/18 85.0 3.00 3.20
ADI 180119C00087500 C 01/19/18 87.5 2.20 2.45
ADI 180119C00090000 C 01/19/18 90.0 1.60 1.80
ADI 180119C00092500 C 01/19/18 92.5 1.15 1.30
ADI 180119C00095000 C 01/19/18 95.0 0.80 0.95
ADI 180119C00100000 C 01/19/18 100.0 0.35 0.50
ADI 180119C00105000 C 01/19/18 105.0 0.15 0.30
ADI 180119C00110000 C 01/19/18 110.0 0.10 0.20
ADI 180119C00115000 C 01/19/18 115.0 0.05 0.15
ADI 180119P00027500 P 01/19/18 27.5 0.00 0.15
ADI 180119P00030000 P 01/19/18 30.0 0.00 0.10
ADI 180119P00032500 P 01/19/18 32.5 0.00 0.10
ADI 180119P00035000 P 01/19/18 35.0 0.00 0.10
ADI 180119P00037500 P 01/19/18 37.5 0.00 0.10
ADI 180119P00040000 P 01/19/18 40.0 0.00 0.20
ADI 180119P00042500 P 01/19/18 42.5 0.00 0.15
ADI 180119P00045000 P 01/19/18 45.0 0.05 0.20
ADI 180119P00047500 P 01/19/18 47.5 0.10 0.20
ADI 180119P00050000 P 01/19/18 50.0 0.15 0.30
ADI 180119P00052500 P 01/19/18 52.5 0.25 0.35
ADI 180119P00055000 P 01/19/18 55.0 0.30 0.45
ADI 180119P00057500 P 01/19/18 57.5 0.45 0.60
ADI 180119P00060000 P 01/19/18 60.0 0.65 0.80
ADI 180119P00062500 P 01/19/18 62.5 0.85 1.00
ADI 180119P00065000 P 01/19/18 65.0 1.25 1.35
ADI 180119P00067500 P 01/19/18 67.5 1.65 1.80
ADI 180119P00070000 P 01/19/18 70.0 2.20 2.35
ADI 180119P00072500 P 01/19/18 72.5 2.85 3.00
ADI 180119P00075000 P 01/19/18 75.0 3.70 3.90
ADI 180119P00077500 P 01/19/18 77.5 4.60 4.90
ADI 180119P00080000 P 01/19/18 80.0 5.80 6.10
ADI 180119P00082500 P 01/19/18 82.5 7.20 7.50
ADI 180119P00085000 P 01/19/18 85.0 8.70 9.00
ADI 180119P00087500 P 01/19/18 87.5 10.30 10.70
ADI 180119P00090000 P 01/19/18 90.0 12.30 12.70
ADI 180119P00092500 P 01/19/18 92.5 14.30 14.70
ADI 180119P00095000 P 01/19/18 95.0 16.50 16.80
ADI 180119P00100000 P 01/19/18 100.0 20.90 21.40
ADI 180119P00105000 P 01/19/18 105.0 25.10 26.80
ADI 180119P00110000 P 01/19/18 110.0 29.60 31.20
ADI 180119P00115000 P 01/19/18 115.0 35.40 36.10
ADI 180316C00045000 C 03/16/18 45.0 34.20 35.30
ADI 180316C00047500 C 03/16/18 47.5 31.00 33.30
ADI 180316C00050000 C 03/16/18 50.0 28.80 30.40
ADI 180316C00055000 C 03/16/18 55.0 23.90 26.30
ADI 180316C00060000 C 03/16/18 60.0 20.00 20.80
ADI 180316C00065000 C 03/16/18 65.0 15.70 16.20
ADI 180316C00070000 C 03/16/18 70.0 11.90 12.30
ADI 180316C00072500 C 03/16/18 72.5 10.10 10.60
ADI 180316C00075000 C 03/16/18 75.0 8.50 9.10
ADI 180316C00077500 C 03/16/18 77.5 7.10 7.50
ADI 180316C00080000 C 03/16/18 80.0 5.80 6.20
ADI 180316C00082500 C 03/16/18 82.5 4.80 5.10
ADI 180316C00085000 C 03/16/18 85.0 3.80 4.10
ADI 180316C00087500 C 03/16/18 87.5 2.95 3.30
ADI 180316C00090000 C 03/16/18 90.0 2.25 2.65
ADI 180316C00095000 C 03/16/18 95.0 1.30 1.55
ADI 180316C00100000 C 03/16/18 100.0 0.70 0.95
ADI 180316C00105000 C 03/16/18 105.0 0.35 0.50
ADI 180316C00110000 C 03/16/18 110.0 0.15 0.30
ADI 180316C00115000 C 03/16/18 115.0 0.00 0.30
ADI 180316P00045000 P 03/16/18 45.0 0.15 0.30
ADI 180316P00047500 P 03/16/18 47.5 0.15 0.35
ADI 180316P00050000 P 03/16/18 50.0 0.30 0.45
ADI 180316P00055000 P 03/16/18 55.0 0.50 0.75
ADI 180316P00060000 P 03/16/18 60.0 1.00 1.20
ADI 180316P00065000 P 03/16/18 65.0 1.75 1.95
ADI 180316P00070000 P 03/16/18 70.0 2.85 3.30
ADI 180316P00072500 P 03/16/18 72.5 3.60 3.90
ADI 180316P00075000 P 03/16/18 75.0 4.50 4.90
ADI 180316P00077500 P 03/16/18 77.5 5.50 5.90
ADI 180316P00080000 P 03/16/18 80.0 6.70 7.20
ADI 180316P00082500 P 03/16/18 82.5 8.10 8.50
ADI 180316P00085000 P 03/16/18 85.0 9.60 10.10
ADI 180316P00087500 P 03/16/18 87.5 11.20 11.90
ADI 180316P00090000 P 03/16/18 90.0 13.10 13.60
ADI 180316P00095000 P 03/16/18 95.0 17.10 17.60
ADI 180316P00100000 P 03/16/18 100.0 21.20 22.10
ADI 180316P00105000 P 03/16/18 105.0 25.80 26.60
ADI 180316P00110000 P 03/16/18 110.0 29.60 32.50
ADI 180316P00115000 P 03/16/18 115.0 35.10 36.60
ADI 190118C00035000 C 01/18/19 35.0 42.10 46.70
ADI 190118C00037500 C 01/18/19 37.5 39.70 44.50
ADI 190118C00040000 C 01/18/19 40.0 38.80 41.10
ADI 190118C00042500 C 01/18/19 42.5 35.00 39.80
ADI 190118C00045000 C 01/18/19 45.0 32.50 36.70
ADI 190118C00047500 C 01/18/19 47.5 30.50 34.50
ADI 190118C00050000 C 01/18/19 50.0 29.50 31.00
ADI 190118C00055000 C 01/18/19 55.0 25.60 26.40
ADI 190118C00057500 C 01/18/19 57.5 23.50 24.50
ADI 190118C00060000 C 01/18/19 60.0 21.60 22.50
ADI 190118C00062500 C 01/18/19 62.5 19.70 20.60
ADI 190118C00065000 C 01/18/19 65.0 17.90 18.70
ADI 190118C00067500 C 01/18/19 67.5 16.20 17.10
ADI 190118C00070000 C 01/18/19 70.0 14.60 15.40
ADI 190118C00072500 C 01/18/19 72.5 12.90 13.90
ADI 190118C00075000 C 01/18/19 75.0 11.70 12.50
ADI 190118C00077500 C 01/18/19 77.5 10.50 11.20
ADI 190118C00080000 C 01/18/19 80.0 9.30 9.90
ADI 190118C00082500 C 01/18/19 82.5 8.10 8.80
ADI 190118C00085000 C 01/18/19 85.0 7.20 7.70
ADI 190118C00087500 C 01/18/19 87.5 6.20 6.90
ADI 190118C00090000 C 01/18/19 90.0 5.50 6.10
ADI 190118C00092500 C 01/18/19 92.5 4.70 5.20
ADI 190118C00095000 C 01/18/19 95.0 4.10 4.70
ADI 190118C00100000 C 01/18/19 100.0 3.00 3.50
ADI 190118C00105000 C 01/18/19 105.0 2.15 2.70
ADI 190118C00110000 C 01/18/19 110.0 1.60 2.00
ADI 190118C00115000 C 01/18/19 115.0 1.15 1.50
ADI 190118C00120000 C 01/18/19 120.0 1.00 1.10
ADI 190118C00125000 C 01/18/19 125.0 0.50 0.85
ADI 190118P00035000 P 01/18/19 35.0 0.35 0.55
ADI 190118P00037500 P 01/18/19 37.5 0.45 0.70
ADI 190118P00040000 P 01/18/19 40.0 0.60 0.85
ADI 190118P00042500 P 01/18/19 42.5 0.75 1.10
ADI 190118P00045000 P 01/18/19 45.0 0.95 1.25
ADI 190118P00047500 P 01/18/19 47.5 1.05 1.55
ADI 190118P00050000 P 01/18/19 50.0 1.40 1.80
ADI 190118P00055000 P 01/18/19 55.0 2.15 2.40
ADI 190118P00057500 P 01/18/19 57.5 2.50 3.00
ADI 190118P00060000 P 01/18/19 60.0 3.10 3.50
ADI 190118P00062500 P 01/18/19 62.5 3.70 4.10
ADI 190118P00065000 P 01/18/19 65.0 4.20 4.80
ADI 190118P00067500 P 01/18/19 67.5 5.00 5.60
ADI 190118P00070000 P 01/18/19 70.0 5.80 6.50
ADI 190118P00072500 P 01/18/19 72.5 6.80 7.40
ADI 190118P00075000 P 01/18/19 75.0 7.90 8.50
ADI 190118P00077500 P 01/18/19 77.5 9.00 9.60
ADI 190118P00080000 P 01/18/19 80.0 10.50 10.90
ADI 190118P00082500 P 01/18/19 82.5 11.50 12.20
ADI 190118P00085000 P 01/18/19 85.0 12.90 13.70
ADI 190118P00087500 P 01/18/19 87.5 14.30 15.30
ADI 190118P00090000 P 01/18/19 90.0 15.80 16.90
ADI 190118P00092500 P 01/18/19 92.5 17.80 18.60
ADI 190118P00095000 P 01/18/19 95.0 19.60 20.50
ADI 190118P00100000 P 01/18/19 100.0 23.40 24.30
ADI 190118P00105000 P 01/18/19 105.0 27.50 28.40
ADI 190118P00110000 P 01/18/19 110.0 31.80 32.70
ADI 190118P00115000 P 01/18/19 115.0 35.90 37.40
ADI 190118P00120000 P 01/18/19 120.0 40.60 42.00
ADI 190118P00125000 P 01/18/19 125.0 43.80 48.40

OPRA data is delayed 15 minutes.


© 2017 Value Line, Inc. All Rights Reserved