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 (2016-04-01)Premium Content

Analog Devices Inc (ADI)
As of May 2 2016 4:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADI 160520C00030000 C 05/20/16 30.0 26.30 27.50
ADI 160520C00032500 C 05/20/16 32.5 23.30 25.10
ADI 160520C00035000 C 05/20/16 35.0 21.00 22.70
ADI 160520C00037500 C 05/20/16 37.5 17.70 20.00
ADI 160520C00040000 C 05/20/16 40.0 16.10 17.40
ADI 160520C00042500 C 05/20/16 42.5 13.40 15.00
ADI 160520C00045000 C 05/20/16 45.0 11.10 12.50
ADI 160520C00047500 C 05/20/16 47.5 8.30 9.90
ADI 160520C00050000 C 05/20/16 50.0 6.10 7.50
ADI 160520C00052500 C 05/20/16 52.5 4.00 5.10
ADI 160520C00055000 C 05/20/16 55.0 2.90 3.10
ADI 160520C00057500 C 05/20/16 57.5 1.40 1.55
ADI 160520C00060000 C 05/20/16 60.0 0.55 0.65
ADI 160520C00062500 C 05/20/16 62.5 0.15 0.25
ADI 160520C00065000 C 05/20/16 65.0 0.00 0.25
ADI 160520C00067500 C 05/20/16 67.5 0.00 0.15
ADI 160520C00070000 C 05/20/16 70.0 0.00 0.15
ADI 160520C00075000 C 05/20/16 75.0 0.00 0.25
ADI 160520C00080000 C 05/20/16 80.0 0.00 0.25
ADI 160520C00085000 C 05/20/16 85.0 0.00 0.25
ADI 160520P00030000 P 05/20/16 30.0 0.00 0.15
ADI 160520P00032500 P 05/20/16 32.5 0.00 0.25
ADI 160520P00035000 P 05/20/16 35.0 0.00 0.25
ADI 160520P00037500 P 05/20/16 37.5 0.00 0.25
ADI 160520P00040000 P 05/20/16 40.0 0.00 0.15
ADI 160520P00042500 P 05/20/16 42.5 0.00 0.15
ADI 160520P00045000 P 05/20/16 45.0 0.00 0.20
ADI 160520P00047500 P 05/20/16 47.5 0.00 0.20
ADI 160520P00050000 P 05/20/16 50.0 0.10 0.45
ADI 160520P00052500 P 05/20/16 52.5 0.40 0.50
ADI 160520P00055000 P 05/20/16 55.0 0.90 1.00
ADI 160520P00057500 P 05/20/16 57.5 1.90 2.05
ADI 160520P00060000 P 05/20/16 60.0 3.40 3.90
ADI 160520P00062500 P 05/20/16 62.5 5.50 6.20
ADI 160520P00065000 P 05/20/16 65.0 7.70 8.80
ADI 160520P00067500 P 05/20/16 67.5 10.10 11.50
ADI 160520P00070000 P 05/20/16 70.0 12.70 13.80
ADI 160520P00075000 P 05/20/16 75.0 17.10 18.90
ADI 160520P00080000 P 05/20/16 80.0 22.10 24.00
ADI 160520P00085000 P 05/20/16 85.0 27.70 28.70
ADI 160617C00032500 C 06/17/16 32.5 23.10 25.30
ADI 160617C00035000 C 06/17/16 35.0 21.00 22.60
ADI 160617C00037500 C 06/17/16 37.5 18.40 20.00
ADI 160617C00040000 C 06/17/16 40.0 16.30 17.40
ADI 160617C00042500 C 06/17/16 42.5 13.10 15.10
ADI 160617C00045000 C 06/17/16 45.0 11.40 12.40
ADI 160617C00047500 C 06/17/16 47.5 8.60 9.90
ADI 160617C00050000 C 06/17/16 50.0 7.20 7.50
ADI 160617C00052500 C 06/17/16 52.5 5.00 5.30
ADI 160617C00055000 C 06/17/16 55.0 3.10 3.40
ADI 160617C00057500 C 06/17/16 57.5 1.80 1.90
ADI 160617C00060000 C 06/17/16 60.0 0.80 0.95
ADI 160617C00062500 C 06/17/16 62.5 0.25 0.45
ADI 160617C00065000 C 06/17/16 65.0 0.05 0.20
ADI 160617C00067500 C 06/17/16 67.5 0.00 0.10
ADI 160617C00070000 C 06/17/16 70.0 0.00 0.10
ADI 160617C00075000 C 06/17/16 75.0 0.00 0.10
ADI 160617C00080000 C 06/17/16 80.0 0.00 0.10
ADI 160617C00085000 C 06/17/16 85.0 0.00 0.10
ADI 160617C00090000 C 06/17/16 90.0 0.00 0.10
ADI 160617P00032500 P 06/17/16 32.5 0.00 0.05
ADI 160617P00035000 P 06/17/16 35.0 0.00 0.10
ADI 160617P00037500 P 06/17/16 37.5 0.00 0.10
ADI 160617P00040000 P 06/17/16 40.0 0.00 0.15
ADI 160617P00042500 P 06/17/16 42.5 0.00 0.25
ADI 160617P00045000 P 06/17/16 45.0 0.05 0.20
ADI 160617P00047500 P 06/17/16 47.5 0.15 0.35
ADI 160617P00050000 P 06/17/16 50.0 0.45 0.55
ADI 160617P00052500 P 06/17/16 52.5 0.80 0.95
ADI 160617P00055000 P 06/17/16 55.0 1.50 1.65
ADI 160617P00057500 P 06/17/16 57.5 2.60 2.75
ADI 160617P00060000 P 06/17/16 60.0 4.10 4.50
ADI 160617P00062500 P 06/17/16 62.5 6.10 6.50
ADI 160617P00065000 P 06/17/16 65.0 8.30 9.60
ADI 160617P00067500 P 06/17/16 67.5 10.60 12.20
ADI 160617P00070000 P 06/17/16 70.0 13.10 14.70
ADI 160617P00075000 P 06/17/16 75.0 17.80 19.60
ADI 160617P00080000 P 06/17/16 80.0 22.60 24.00
ADI 160617P00085000 P 06/17/16 85.0 27.50 29.00
ADI 160617P00090000 P 06/17/16 90.0 32.40 34.10
ADI 160916C00025000 C 09/16/16 25.0 31.30 32.50
ADI 160916C00027500 C 09/16/16 27.5 27.70 30.40
ADI 160916C00030000 C 09/16/16 30.0 25.20 27.80
ADI 160916C00032500 C 09/16/16 32.5 23.20 25.00
ADI 160916C00035000 C 09/16/16 35.0 20.80 22.50
ADI 160916C00037500 C 09/16/16 37.5 18.40 20.00
ADI 160916C00040000 C 09/16/16 40.0 15.80 17.60
ADI 160916C00042500 C 09/16/16 42.5 13.50 14.90
ADI 160916C00045000 C 09/16/16 45.0 11.30 12.60
ADI 160916C00047500 C 09/16/16 47.5 9.90 10.30
ADI 160916C00050000 C 09/16/16 50.0 7.80 8.20
ADI 160916C00052500 C 09/16/16 52.5 6.00 6.40
ADI 160916C00055000 C 09/16/16 55.0 4.40 4.70
ADI 160916C00057500 C 09/16/16 57.5 3.10 3.30
ADI 160916C00060000 C 09/16/16 60.0 1.90 2.25
ADI 160916C00062500 C 09/16/16 62.5 1.10 1.45
ADI 160916C00065000 C 09/16/16 65.0 0.60 0.95
ADI 160916C00067500 C 09/16/16 67.5 0.30 0.55
ADI 160916C00070000 C 09/16/16 70.0 0.10 0.35
ADI 160916C00075000 C 09/16/16 75.0 0.00 0.15
ADI 160916P00025000 P 09/16/16 25.0 0.00 0.20
ADI 160916P00027500 P 09/16/16 27.5 0.00 0.10
ADI 160916P00030000 P 09/16/16 30.0 0.05 0.15
ADI 160916P00032500 P 09/16/16 32.5 0.00 0.20
ADI 160916P00035000 P 09/16/16 35.0 0.00 0.30
ADI 160916P00037500 P 09/16/16 37.5 0.15 0.25
ADI 160916P00040000 P 09/16/16 40.0 0.25 0.40
ADI 160916P00042500 P 09/16/16 42.5 0.35 0.75
ADI 160916P00045000 P 09/16/16 45.0 0.65 1.00
ADI 160916P00047500 P 09/16/16 47.5 0.95 1.30
ADI 160916P00050000 P 09/16/16 50.0 1.45 1.60
ADI 160916P00052500 P 09/16/16 52.5 2.10 2.30
ADI 160916P00055000 P 09/16/16 55.0 3.00 3.20
ADI 160916P00057500 P 09/16/16 57.5 4.20 4.40
ADI 160916P00060000 P 09/16/16 60.0 5.60 6.10
ADI 160916P00062500 P 09/16/16 62.5 7.30 7.80
ADI 160916P00065000 P 09/16/16 65.0 9.30 9.80
ADI 160916P00067500 P 09/16/16 67.5 11.40 11.90
ADI 160916P00070000 P 09/16/16 70.0 13.60 15.00
ADI 160916P00075000 P 09/16/16 75.0 18.40 19.40
ADI 161216C00030000 C 12/16/16 30.0 26.20 27.40
ADI 161216C00032500 C 12/16/16 32.5 23.70 24.90
ADI 161216C00035000 C 12/16/16 35.0 20.60 22.60
ADI 161216C00037500 C 12/16/16 37.5 18.40 20.10
ADI 161216C00040000 C 12/16/16 40.0 16.10 17.50
ADI 161216C00042500 C 12/16/16 42.5 13.80 15.20
ADI 161216C00045000 C 12/16/16 45.0 12.50 12.90
ADI 161216C00047500 C 12/16/16 47.5 10.40 10.90
ADI 161216C00050000 C 12/16/16 50.0 8.50 9.00
ADI 161216C00052500 C 12/16/16 52.5 6.80 7.20
ADI 161216C00055000 C 12/16/16 55.0 5.30 5.60
ADI 161216C00057500 C 12/16/16 57.5 3.90 4.30
ADI 161216C00060000 C 12/16/16 60.0 2.80 3.20
ADI 161216C00062500 C 12/16/16 62.5 1.90 2.30
ADI 161216C00065000 C 12/16/16 65.0 1.25 1.65
ADI 161216C00067500 C 12/16/16 67.5 0.75 1.20
ADI 161216C00070000 C 12/16/16 70.0 0.45 0.85
ADI 161216C00075000 C 12/16/16 75.0 0.10 0.40
ADI 161216C00080000 C 12/16/16 80.0 0.00 0.20
ADI 161216C00085000 C 12/16/16 85.0 0.00 0.10
ADI 161216P00030000 P 12/16/16 30.0 0.05 0.30
ADI 161216P00032500 P 12/16/16 32.5 0.10 0.40
ADI 161216P00035000 P 12/16/16 35.0 0.20 0.55
ADI 161216P00037500 P 12/16/16 37.5 0.35 0.75
ADI 161216P00040000 P 12/16/16 40.0 0.55 1.00
ADI 161216P00042500 P 12/16/16 42.5 0.85 1.30
ADI 161216P00045000 P 12/16/16 45.0 1.25 1.70
ADI 161216P00047500 P 12/16/16 47.5 1.80 1.95
ADI 161216P00050000 P 12/16/16 50.0 2.45 2.60
ADI 161216P00052500 P 12/16/16 52.5 3.20 3.50
ADI 161216P00055000 P 12/16/16 55.0 4.20 4.50
ADI 161216P00057500 P 12/16/16 57.5 5.40 5.70
ADI 161216P00060000 P 12/16/16 60.0 6.80 7.10
ADI 161216P00062500 P 12/16/16 62.5 8.50 9.00
ADI 161216P00065000 P 12/16/16 65.0 10.30 10.80
ADI 161216P00067500 P 12/16/16 67.5 12.30 12.80
ADI 161216P00070000 P 12/16/16 70.0 14.40 14.90
ADI 161216P00075000 P 12/16/16 75.0 18.80 20.40
ADI 161216P00080000 P 12/16/16 80.0 23.50 25.50
ADI 161216P00085000 P 12/16/16 85.0 28.60 29.70
ADI 170120C00025000 C 01/20/17 25.0 30.60 33.10
ADI 170120C00027500 C 01/20/17 27.5 28.70 29.90
ADI 170120C00030000 C 01/20/17 30.0 26.20 27.50
ADI 170120C00032500 C 01/20/17 32.5 23.10 25.10
ADI 170120C00035000 C 01/20/17 35.0 20.70 22.60
ADI 170120C00037500 C 01/20/17 37.5 18.40 20.10
ADI 170120C00040000 C 01/20/17 40.0 16.10 17.50
ADI 170120C00042500 C 01/20/17 42.5 14.80 15.20
ADI 170120C00045000 C 01/20/17 45.0 12.60 13.00
ADI 170120C00047500 C 01/20/17 47.5 10.60 11.10
ADI 170120C00050000 C 01/20/17 50.0 8.70 9.20
ADI 170120C00052500 C 01/20/17 52.5 7.10 7.50
ADI 170120C00055000 C 01/20/17 55.0 5.60 6.00
ADI 170120C00057500 C 01/20/17 57.5 4.20 4.60
ADI 170120C00060000 C 01/20/17 60.0 3.10 3.60
ADI 170120C00062500 C 01/20/17 62.5 2.15 2.65
ADI 170120C00065000 C 01/20/17 65.0 1.45 1.95
ADI 170120C00067500 C 01/20/17 67.5 0.95 1.35
ADI 170120C00070000 C 01/20/17 70.0 0.60 0.95
ADI 170120C00072500 C 01/20/17 72.5 0.35 0.70
ADI 170120C00075000 C 01/20/17 75.0 0.20 0.50
ADI 170120C00077500 C 01/20/17 77.5 0.20 0.35
ADI 170120C00080000 C 01/20/17 80.0 0.05 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 0.30
ADI 170120P00027500 P 01/20/17 27.5 0.00 0.25
ADI 170120P00030000 P 01/20/17 30.0 0.05 0.35
ADI 170120P00032500 P 01/20/17 32.5 0.15 0.50
ADI 170120P00035000 P 01/20/17 35.0 0.30 0.55
ADI 170120P00037500 P 01/20/17 37.5 0.45 0.90
ADI 170120P00040000 P 01/20/17 40.0 0.70 1.15
ADI 170120P00042500 P 01/20/17 42.5 1.05 1.50
ADI 170120P00045000 P 01/20/17 45.0 1.50 1.85
ADI 170120P00047500 P 01/20/17 47.5 2.05 2.30
ADI 170120P00050000 P 01/20/17 50.0 2.75 3.00
ADI 170120P00052500 P 01/20/17 52.5 3.50 3.90
ADI 170120P00055000 P 01/20/17 55.0 4.60 4.90
ADI 170120P00057500 P 01/20/17 57.5 5.80 6.10
ADI 170120P00060000 P 01/20/17 60.0 7.20 7.50
ADI 170120P00062500 P 01/20/17 62.5 8.80 9.30
ADI 170120P00065000 P 01/20/17 65.0 10.50 11.10
ADI 170120P00067500 P 01/20/17 67.5 12.50 13.00
ADI 170120P00070000 P 01/20/17 70.0 14.60 15.10
ADI 170120P00072500 P 01/20/17 72.5 16.80 17.30
ADI 170120P00075000 P 01/20/17 75.0 19.00 20.10
ADI 170120P00077500 P 01/20/17 77.5 21.00 22.50
ADI 170120P00080000 P 01/20/17 80.0 23.50 25.30
ADI 170120P00085000 P 01/20/17 85.0 28.60 29.60
ADI 170120P00090000 P 01/20/17 90.0 33.30 35.30
ADI 170120P00095000 P 01/20/17 95.0 37.90 39.60
ADI 170120P00100000 P 01/20/17 100.0 41.70 44.70
ADI 180119C00027500 C 01/19/18 27.5 28.70 30.10
ADI 180119C00030000 C 01/19/18 30.0 26.20 27.60
ADI 180119C00032500 C 01/19/18 32.5 22.10 26.10
ADI 180119C00035000 C 01/19/18 35.0 21.20 22.60
ADI 180119C00037500 C 01/19/18 37.5 19.90 20.40
ADI 180119C00040000 C 01/19/18 40.0 17.80 18.30
ADI 180119C00042500 C 01/19/18 42.5 15.90 16.30
ADI 180119C00045000 C 01/19/18 45.0 14.00 14.50
ADI 180119C00047500 C 01/19/18 47.5 12.30 12.90
ADI 180119C00050000 C 01/19/18 50.0 10.70 11.20
ADI 180119C00052500 C 01/19/18 52.5 9.20 9.80
ADI 180119C00055000 C 01/19/18 55.0 7.90 8.50
ADI 180119C00057500 C 01/19/18 57.5 6.70 7.30
ADI 180119C00060000 C 01/19/18 60.0 5.60 6.30
ADI 180119C00062500 C 01/19/18 62.5 4.60 5.30
ADI 180119C00065000 C 01/19/18 65.0 3.80 4.40
ADI 180119C00067500 C 01/19/18 67.5 3.00 3.70
ADI 180119C00070000 C 01/19/18 70.0 2.40 3.10
ADI 180119C00075000 C 01/19/18 75.0 1.45 2.10
ADI 180119C00080000 C 01/19/18 80.0 0.85 1.40
ADI 180119C00085000 C 01/19/18 85.0 0.45 0.95
ADI 180119P00027500 P 01/19/18 27.5 0.55 1.05
ADI 180119P00030000 P 01/19/18 30.0 0.85 1.35
ADI 180119P00032500 P 01/19/18 32.5 1.15 1.70
ADI 180119P00035000 P 01/19/18 35.0 1.55 2.15
ADI 180119P00037500 P 01/19/18 37.5 2.05 2.60
ADI 180119P00040000 P 01/19/18 40.0 2.60 3.10
ADI 180119P00042500 P 01/19/18 42.5 3.20 3.80
ADI 180119P00045000 P 01/19/18 45.0 3.90 4.50
ADI 180119P00047500 P 01/19/18 47.5 4.80 5.30
ADI 180119P00050000 P 01/19/18 50.0 5.60 6.30
ADI 180119P00052500 P 01/19/18 52.5 6.80 7.30
ADI 180119P00055000 P 01/19/18 55.0 8.00 8.50
ADI 180119P00057500 P 01/19/18 57.5 9.30 9.80
ADI 180119P00060000 P 01/19/18 60.0 10.60 11.30
ADI 180119P00062500 P 01/19/18 62.5 12.20 12.80
ADI 180119P00065000 P 01/19/18 65.0 13.80 14.50
ADI 180119P00067500 P 01/19/18 67.5 15.60 16.20
ADI 180119P00070000 P 01/19/18 70.0 17.40 18.10
ADI 180119P00075000 P 01/19/18 75.0 21.40 22.10
ADI 180119P00080000 P 01/19/18 80.0 25.60 26.30
ADI 180119P00085000 P 01/19/18 85.0 30.00 31.30

OPRA data is delayed 15 minutes.