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 (2015-04-03)Premium Content

Analog Devices Inc (ADI)
As of May 1 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADI 150515C00030000 C 05/15/15 30.0 32.40 33.90
ADI 150515C00032500 C 05/15/15 32.5 29.00 32.60
ADI 150515C00035000 C 05/15/15 35.0 26.80 30.30
ADI 150515C00037500 C 05/15/15 37.5 24.00 27.70
ADI 150515C00040000 C 05/15/15 40.0 21.30 25.30
ADI 150515C00042500 C 05/15/15 42.5 19.10 22.80
ADI 150515C00045000 C 05/15/15 45.0 17.30 18.90
ADI 150515C00047500 C 05/15/15 47.5 14.60 17.70
ADI 150515C00050000 C 05/15/15 50.0 12.30 14.40
ADI 150515C00052500 C 05/15/15 52.5 9.80 12.30
ADI 150515C00055000 C 05/15/15 55.0 7.40 8.70
ADI 150515C00057500 C 05/15/15 57.5 4.90 6.20
ADI 150515C00060000 C 05/15/15 60.0 3.40 3.80
ADI 150515C00062500 C 05/15/15 62.5 1.55 1.70
ADI 150515C00065000 C 05/15/15 65.0 0.40 0.55
ADI 150515C00067500 C 05/15/15 67.5 0.05 0.15
ADI 150515C00070000 C 05/15/15 70.0 0.00 0.05
ADI 150515C00072500 C 05/15/15 72.5 0.00 0.05
ADI 150515C00075000 C 05/15/15 75.0 0.00 0.05
ADI 150515C00080000 C 05/15/15 80.0 0.00 0.05
ADI 150515C00085000 C 05/15/15 85.0 0.00 0.05
ADI 150515C00090000 C 05/15/15 90.0 0.00 0.05
ADI 150515P00030000 P 05/15/15 30.0 0.00 0.05
ADI 150515P00032500 P 05/15/15 32.5 0.00 0.05
ADI 150515P00035000 P 05/15/15 35.0 0.00 0.05
ADI 150515P00037500 P 05/15/15 37.5 0.00 0.05
ADI 150515P00040000 P 05/15/15 40.0 0.00 0.05
ADI 150515P00042500 P 05/15/15 42.5 0.00 0.05
ADI 150515P00045000 P 05/15/15 45.0 0.00 0.05
ADI 150515P00047500 P 05/15/15 47.5 0.00 0.05
ADI 150515P00050000 P 05/15/15 50.0 0.00 0.05
ADI 150515P00052500 P 05/15/15 52.5 0.00 0.05
ADI 150515P00055000 P 05/15/15 55.0 0.00 0.10
ADI 150515P00057500 P 05/15/15 57.5 0.05 0.15
ADI 150515P00060000 P 05/15/15 60.0 0.20 0.30
ADI 150515P00062500 P 05/15/15 62.5 0.70 0.85
ADI 150515P00065000 P 05/15/15 65.0 2.05 2.20
ADI 150515P00067500 P 05/15/15 67.5 4.00 4.50
ADI 150515P00070000 P 05/15/15 70.0 6.40 7.10
ADI 150515P00072500 P 05/15/15 72.5 7.80 9.70
ADI 150515P00075000 P 05/15/15 75.0 10.40 12.20
ADI 150515P00080000 P 05/15/15 80.0 16.10 17.20
ADI 150515P00085000 P 05/15/15 85.0 20.20 22.30
ADI 150515P00090000 P 05/15/15 90.0 26.10 27.20
ADI 150619C00026000 C 06/19/15 26.0 36.40 38.30
ADI 150619C00027000 C 06/19/15 27.0 34.20 38.20
ADI 150619C00028000 C 06/19/15 28.0 33.20 37.20
ADI 150619C00029000 C 06/19/15 29.0 32.20 36.20
ADI 150619C00030000 C 06/19/15 30.0 31.20 35.20
ADI 150619C00031000 C 06/19/15 31.0 30.20 34.20
ADI 150619C00032000 C 06/19/15 32.0 29.20 33.30
ADI 150619C00033000 C 06/19/15 33.0 28.20 32.30
ADI 150619C00034000 C 06/19/15 34.0 27.20 31.30
ADI 150619C00035000 C 06/19/15 35.0 26.20 30.30
ADI 150619C00036000 C 06/19/15 36.0 25.20 29.20
ADI 150619C00037000 C 06/19/15 37.0 24.20 28.20
ADI 150619C00038000 C 06/19/15 38.0 23.20 27.20
ADI 150619C00039000 C 06/19/15 39.0 22.20 26.30
ADI 150619C00040000 C 06/19/15 40.0 21.10 25.30
ADI 150619C00041000 C 06/19/15 41.0 20.10 24.20
ADI 150619C00042000 C 06/19/15 42.0 19.60 23.20
ADI 150619C00043000 C 06/19/15 43.0 18.10 22.20
ADI 150619C00044000 C 06/19/15 44.0 17.70 21.10
ADI 150619C00045000 C 06/19/15 45.0 17.30 20.00
ADI 150619C00046000 C 06/19/15 46.0 16.40 19.00
ADI 150619C00047000 C 06/19/15 47.0 15.40 17.80
ADI 150619C00048000 C 06/19/15 48.0 14.30 16.50
ADI 150619C00049000 C 06/19/15 49.0 12.90 15.90
ADI 150619C00050000 C 06/19/15 50.0 12.40 13.70
ADI 150619C00052500 C 06/19/15 52.5 10.00 11.30
ADI 150619C00055000 C 06/19/15 55.0 7.50 8.90
ADI 150619C00057500 C 06/19/15 57.5 6.20 6.40
ADI 150619C00060000 C 06/19/15 60.0 4.20 4.50
ADI 150619C00062500 C 06/19/15 62.5 2.55 2.75
ADI 150619C00065000 C 06/19/15 65.0 1.35 1.55
ADI 150619C00067500 C 06/19/15 67.5 0.60 0.75
ADI 150619C00070000 C 06/19/15 70.0 0.20 0.35
ADI 150619C00072500 C 06/19/15 72.5 0.05 0.15
ADI 150619C00075000 C 06/19/15 75.0 0.00 0.10
ADI 150619P00026000 P 06/19/15 26.0 0.00 0.05
ADI 150619P00027000 P 06/19/15 27.0 0.00 0.05
ADI 150619P00028000 P 06/19/15 28.0 0.00 0.05
ADI 150619P00029000 P 06/19/15 29.0 0.00 0.05
ADI 150619P00030000 P 06/19/15 30.0 0.00 0.05
ADI 150619P00031000 P 06/19/15 31.0 0.00 0.05
ADI 150619P00032000 P 06/19/15 32.0 0.00 0.05
ADI 150619P00033000 P 06/19/15 33.0 0.00 0.05
ADI 150619P00034000 P 06/19/15 34.0 0.00 0.05
ADI 150619P00035000 P 06/19/15 35.0 0.00 0.05
ADI 150619P00036000 P 06/19/15 36.0 0.00 0.05
ADI 150619P00037000 P 06/19/15 37.0 0.00 0.05
ADI 150619P00038000 P 06/19/15 38.0 0.00 0.05
ADI 150619P00039000 P 06/19/15 39.0 0.00 0.05
ADI 150619P00040000 P 06/19/15 40.0 0.00 0.05
ADI 150619P00041000 P 06/19/15 41.0 0.00 0.05
ADI 150619P00042000 P 06/19/15 42.0 0.00 0.05
ADI 150619P00043000 P 06/19/15 43.0 0.00 0.05
ADI 150619P00044000 P 06/19/15 44.0 0.00 0.05
ADI 150619P00045000 P 06/19/15 45.0 0.00 0.10
ADI 150619P00046000 P 06/19/15 46.0 0.05 0.10
ADI 150619P00047000 P 06/19/15 47.0 0.05 0.10
ADI 150619P00048000 P 06/19/15 48.0 0.00 0.15
ADI 150619P00049000 P 06/19/15 49.0 0.05 0.15
ADI 150619P00050000 P 06/19/15 50.0 0.05 0.15
ADI 150619P00052500 P 06/19/15 52.5 0.15 0.25
ADI 150619P00055000 P 06/19/15 55.0 0.30 0.45
ADI 150619P00057500 P 06/19/15 57.5 0.60 0.75
ADI 150619P00060000 P 06/19/15 60.0 1.15 1.30
ADI 150619P00062500 P 06/19/15 62.5 2.00 2.15
ADI 150619P00065000 P 06/19/15 65.0 3.30 3.50
ADI 150619P00067500 P 06/19/15 67.5 5.10 5.30
ADI 150619P00070000 P 06/19/15 70.0 7.00 8.30
ADI 150619P00072500 P 06/19/15 72.5 9.20 11.40
ADI 150619P00075000 P 06/19/15 75.0 11.70 13.80
ADI 150918C00025000 C 09/18/15 25.0 37.40 39.30
ADI 150918C00030000 C 09/18/15 30.0 31.20 35.20
ADI 150918C00032500 C 09/18/15 32.5 28.70 32.70
ADI 150918C00035000 C 09/18/15 35.0 26.20 30.20
ADI 150918C00037500 C 09/18/15 37.5 23.60 27.70
ADI 150918C00040000 C 09/18/15 40.0 22.30 24.40
ADI 150918C00042500 C 09/18/15 42.5 19.90 22.10
ADI 150918C00045000 C 09/18/15 45.0 16.80 19.20
ADI 150918C00047500 C 09/18/15 47.5 14.40 16.70
ADI 150918C00050000 C 09/18/15 50.0 12.60 14.00
ADI 150918C00052500 C 09/18/15 52.5 10.30 11.70
ADI 150918C00055000 C 09/18/15 55.0 9.10 9.40
ADI 150918C00057500 C 09/18/15 57.5 7.10 7.30
ADI 150918C00060000 C 09/18/15 60.0 5.40 5.60
ADI 150918C00062500 C 09/18/15 62.5 3.90 4.10
ADI 150918C00065000 C 09/18/15 65.0 2.65 2.90
ADI 150918C00067500 C 09/18/15 67.5 1.70 1.95
ADI 150918C00070000 C 09/18/15 70.0 1.05 1.25
ADI 150918C00072500 C 09/18/15 72.5 0.60 0.75
ADI 150918C00075000 C 09/18/15 75.0 0.30 0.45
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 0.10
ADI 150918P00037500 P 09/18/15 37.5 0.00 0.10
ADI 150918P00040000 P 09/18/15 40.0 0.05 0.15
ADI 150918P00042500 P 09/18/15 42.5 0.15 0.25
ADI 150918P00045000 P 09/18/15 45.0 0.20 0.35
ADI 150918P00047500 P 09/18/15 47.5 0.35 0.55
ADI 150918P00050000 P 09/18/15 50.0 0.55 0.75
ADI 150918P00052500 P 09/18/15 52.5 0.80 1.05
ADI 150918P00055000 P 09/18/15 55.0 1.25 1.50
ADI 150918P00057500 P 09/18/15 57.5 1.80 2.05
ADI 150918P00060000 P 09/18/15 60.0 2.60 2.80
ADI 150918P00062500 P 09/18/15 62.5 3.60 3.90
ADI 150918P00065000 P 09/18/15 65.0 4.90 5.20
ADI 150918P00067500 P 09/18/15 67.5 6.50 6.80
ADI 150918P00070000 P 09/18/15 70.0 8.30 8.60
ADI 150918P00072500 P 09/18/15 72.5 10.30 10.70
ADI 150918P00075000 P 09/18/15 75.0 12.20 14.40
ADI 151218C00032500 C 12/18/15 32.5 29.70 32.90
ADI 151218C00035000 C 12/18/15 35.0 26.20 30.30
ADI 151218C00037500 C 12/18/15 37.5 24.00 27.30
ADI 151218C00040000 C 12/18/15 40.0 22.40 23.80
ADI 151218C00042500 C 12/18/15 42.5 19.90 21.60
ADI 151218C00045000 C 12/18/15 45.0 16.80 19.30
ADI 151218C00047500 C 12/18/15 47.5 15.10 16.40
ADI 151218C00050000 C 12/18/15 50.0 13.50 14.20
ADI 151218C00055000 C 12/18/15 55.0 9.60 9.90
ADI 151218C00057500 C 12/18/15 57.5 7.80 8.10
ADI 151218C00060000 C 12/18/15 60.0 6.20 6.50
ADI 151218C00062500 C 12/18/15 62.5 4.70 5.00
ADI 151218C00065000 C 12/18/15 65.0 3.50 3.80
ADI 151218C00067500 C 12/18/15 67.5 2.50 2.80
ADI 151218C00070000 C 12/18/15 70.0 1.75 2.00
ADI 151218C00072500 C 12/18/15 72.5 1.15 1.40
ADI 151218C00075000 C 12/18/15 75.0 0.75 0.95
ADI 151218C00080000 C 12/18/15 80.0 0.25 0.45
ADI 151218C00085000 C 12/18/15 85.0 0.10 0.20
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 0.05 0.10
ADI 151218P00035000 P 12/18/15 35.0 0.05 0.20
ADI 151218P00037500 P 12/18/15 37.5 0.10 0.25
ADI 151218P00040000 P 12/18/15 40.0 0.20 0.35
ADI 151218P00042500 P 12/18/15 42.5 0.30 0.55
ADI 151218P00045000 P 12/18/15 45.0 0.50 0.75
ADI 151218P00047500 P 12/18/15 47.5 0.75 1.00
ADI 151218P00050000 P 12/18/15 50.0 1.10 1.30
ADI 151218P00055000 P 12/18/15 55.0 2.05 2.35
ADI 151218P00057500 P 12/18/15 57.5 2.80 3.00
ADI 151218P00060000 P 12/18/15 60.0 3.70 3.90
ADI 151218P00062500 P 12/18/15 62.5 4.80 5.00
ADI 151218P00065000 P 12/18/15 65.0 6.10 6.40
ADI 151218P00067500 P 12/18/15 67.5 7.60 7.90
ADI 151218P00070000 P 12/18/15 70.0 9.30 9.70
ADI 151218P00072500 P 12/18/15 72.5 11.20 11.60
ADI 151218P00075000 P 12/18/15 75.0 13.30 13.70
ADI 151218P00080000 P 12/18/15 80.0 17.60 19.70
ADI 151218P00085000 P 12/18/15 85.0 21.40 24.40
ADI 151218P00090000 P 12/18/15 90.0 26.30 29.30
ADI 151218P00095000 P 12/18/15 95.0 31.80 34.30
ADI 160115C00023000 C 01/15/16 23.0 38.10 42.30
ADI 160115C00025000 C 01/15/16 25.0 36.20 40.10
ADI 160115C00027500 C 01/15/16 27.5 33.60 37.80
ADI 160115C00030000 C 01/15/16 30.0 31.20 35.10
ADI 160115C00033000 C 01/15/16 33.0 28.30 32.20
ADI 160115C00035000 C 01/15/16 35.0 26.20 30.30
ADI 160115C00038000 C 01/15/16 38.0 23.50 26.80
ADI 160115C00040000 C 01/15/16 40.0 22.40 23.80
ADI 160115C00043000 C 01/15/16 43.0 18.70 21.90
ADI 160115C00045000 C 01/15/16 45.0 16.90 20.00
ADI 160115C00047000 C 01/15/16 47.0 16.20 17.30
ADI 160115C00050000 C 01/15/16 50.0 13.50 14.20
ADI 160115C00052500 C 01/15/16 52.5 11.30 12.10
ADI 160115C00055000 C 01/15/16 55.0 9.70 10.10
ADI 160115C00057500 C 01/15/16 57.5 8.00 8.30
ADI 160115C00060000 C 01/15/16 60.0 6.30 6.70
ADI 160115C00062500 C 01/15/16 62.5 5.00 5.20
ADI 160115C00065000 C 01/15/16 65.0 3.70 4.00
ADI 160115C00067500 C 01/15/16 67.5 2.70 3.00
ADI 160115C00070000 C 01/15/16 70.0 1.90 2.20
ADI 160115C00072500 C 01/15/16 72.5 1.35 1.55
ADI 160115C00075000 C 01/15/16 75.0 0.90 1.10
ADI 160115C00080000 C 01/15/16 80.0 0.35 0.50
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 0.05
ADI 160115P00030000 P 01/15/16 30.0 0.00 0.10
ADI 160115P00033000 P 01/15/16 33.0 0.05 0.15
ADI 160115P00035000 P 01/15/16 35.0 0.10 0.20
ADI 160115P00038000 P 01/15/16 38.0 0.15 0.35
ADI 160115P00040000 P 01/15/16 40.0 0.25 0.45
ADI 160115P00043000 P 01/15/16 43.0 0.40 0.65
ADI 160115P00045000 P 01/15/16 45.0 0.60 0.80
ADI 160115P00047000 P 01/15/16 47.0 0.80 1.05
ADI 160115P00050000 P 01/15/16 50.0 1.20 1.45
ADI 160115P00052500 P 01/15/16 52.5 1.65 1.95
ADI 160115P00055000 P 01/15/16 55.0 2.25 2.55
ADI 160115P00057500 P 01/15/16 57.5 2.95 3.30
ADI 160115P00060000 P 01/15/16 60.0 3.90 4.20
ADI 160115P00062500 P 01/15/16 62.5 5.00 5.30
ADI 160115P00065000 P 01/15/16 65.0 6.30 6.60
ADI 160115P00067500 P 01/15/16 67.5 7.80 8.20
ADI 160115P00070000 P 01/15/16 70.0 9.50 9.90
ADI 160115P00072500 P 01/15/16 72.5 11.40 11.80
ADI 160115P00075000 P 01/15/16 75.0 13.50 13.80
ADI 160115P00080000 P 01/15/16 80.0 17.70 19.10
ADI 170120C00025000 C 01/20/17 25.0 36.00 40.60
ADI 170120C00027500 C 01/20/17 27.5 33.50 38.10
ADI 170120C00030000 C 01/20/17 30.0 31.00 35.60
ADI 170120C00032500 C 01/20/17 32.5 28.50 33.30
ADI 170120C00035000 C 01/20/17 35.0 26.00 29.60
ADI 170120C00037500 C 01/20/17 37.5 23.60 27.10
ADI 170120C00040000 C 01/20/17 40.0 22.30 24.40
ADI 170120C00042500 C 01/20/17 42.5 20.10 23.70
ADI 170120C00045000 C 01/20/17 45.0 17.70 20.40
ADI 170120C00047500 C 01/20/17 47.5 15.70 18.20
ADI 170120C00050000 C 01/20/17 50.0 15.00 15.40
ADI 170120C00052500 C 01/20/17 52.5 13.20 13.70
ADI 170120C00055000 C 01/20/17 55.0 11.60 12.00
ADI 170120C00057500 C 01/20/17 57.5 10.00 10.50
ADI 170120C00060000 C 01/20/17 60.0 8.70 9.10
ADI 170120C00062500 C 01/20/17 62.5 7.40 7.80
ADI 170120C00065000 C 01/20/17 65.0 6.30 6.70
ADI 170120C00067500 C 01/20/17 67.5 5.20 5.70
ADI 170120C00070000 C 01/20/17 70.0 4.30 4.80
ADI 170120C00072500 C 01/20/17 72.5 3.60 4.00
ADI 170120C00075000 C 01/20/17 75.0 2.95 3.40
ADI 170120C00080000 C 01/20/17 80.0 1.90 2.25
ADI 170120C00085000 C 01/20/17 85.0 1.20 1.45
ADI 170120C00090000 C 01/20/17 90.0 0.75 1.05
ADI 170120C00095000 C 01/20/17 95.0 0.45 0.70
ADI 170120P00025000 P 01/20/17 25.0 0.20 0.35
ADI 170120P00027500 P 01/20/17 27.5 0.30 0.50
ADI 170120P00030000 P 01/20/17 30.0 0.40 0.65
ADI 170120P00032500 P 01/20/17 32.5 0.55 0.85
ADI 170120P00035000 P 01/20/17 35.0 0.80 1.05
ADI 170120P00037500 P 01/20/17 37.5 1.05 1.35
ADI 170120P00040000 P 01/20/17 40.0 1.40 1.70
ADI 170120P00042500 P 01/20/17 42.5 1.80 2.10
ADI 170120P00045000 P 01/20/17 45.0 2.30 2.60
ADI 170120P00047500 P 01/20/17 47.5 2.85 3.20
ADI 170120P00050000 P 01/20/17 50.0 3.50 3.80
ADI 170120P00052500 P 01/20/17 52.5 4.30 4.60
ADI 170120P00055000 P 01/20/17 55.0 5.10 5.50
ADI 170120P00057500 P 01/20/17 57.5 6.10 6.50
ADI 170120P00060000 P 01/20/17 60.0 7.20 7.60
ADI 170120P00062500 P 01/20/17 62.5 8.50 8.80
ADI 170120P00065000 P 01/20/17 65.0 9.80 10.20
ADI 170120P00067500 P 01/20/17 67.5 11.20 11.70
ADI 170120P00070000 P 01/20/17 70.0 12.90 13.40
ADI 170120P00072500 P 01/20/17 72.5 14.50 15.10
ADI 170120P00075000 P 01/20/17 75.0 16.40 16.90
ADI 170120P00080000 P 01/20/17 80.0 20.30 20.90
ADI 170120P00085000 P 01/20/17 85.0 24.50 25.10
ADI 170120P00090000 P 01/20/17 90.0 28.20 30.90
ADI 170120P00095000 P 01/20/17 95.0 31.70 35.50

OPRA data is delayed 15 minutes.