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 (2016-01-01)Premium Content

Analog Devices Inc (ADI)
As of Feb 9 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADI 160219C00030000 C 02/19/16 30.0 18.40 21.00
ADI 160219C00032500 C 02/19/16 32.5 15.30 19.00
ADI 160219C00035000 C 02/19/16 35.0 13.40 15.40
ADI 160219C00037500 C 02/19/16 37.5 10.90 12.90
ADI 160219C00040000 C 02/19/16 40.0 8.40 10.40
ADI 160219C00042500 C 02/19/16 42.5 6.10 8.00
ADI 160219C00045000 C 02/19/16 45.0 4.60 5.00
ADI 160219C00047500 C 02/19/16 47.5 2.70 3.00
ADI 160219C00050000 C 02/19/16 50.0 1.35 1.60
ADI 160219C00052500 C 02/19/16 52.5 0.50 0.70
ADI 160219C00055000 C 02/19/16 55.0 0.15 0.25
ADI 160219C00057500 C 02/19/16 57.5 0.00 0.15
ADI 160219C00060000 C 02/19/16 60.0 0.00 0.10
ADI 160219C00062500 C 02/19/16 62.5 0.00 0.10
ADI 160219C00065000 C 02/19/16 65.0 0.00 0.05
ADI 160219C00070000 C 02/19/16 70.0 0.00 0.05
ADI 160219C00075000 C 02/19/16 75.0 0.00 0.05
ADI 160219C00080000 C 02/19/16 80.0 0.00 0.05
ADI 160219P00030000 P 02/19/16 30.0 0.00 0.05
ADI 160219P00032500 P 02/19/16 32.5 0.00 0.05
ADI 160219P00035000 P 02/19/16 35.0 0.00 0.10
ADI 160219P00037500 P 02/19/16 37.5 0.00 0.10
ADI 160219P00040000 P 02/19/16 40.0 0.00 0.15
ADI 160219P00042500 P 02/19/16 42.5 0.05 0.30
ADI 160219P00045000 P 02/19/16 45.0 0.30 0.45
ADI 160219P00047500 P 02/19/16 47.5 0.90 1.05
ADI 160219P00050000 P 02/19/16 50.0 1.95 2.15
ADI 160219P00052500 P 02/19/16 52.5 3.50 3.90
ADI 160219P00055000 P 02/19/16 55.0 4.90 6.10
ADI 160219P00057500 P 02/19/16 57.5 7.20 8.50
ADI 160219P00060000 P 02/19/16 60.0 9.60 11.00
ADI 160219P00062500 P 02/19/16 62.5 12.10 13.70
ADI 160219P00065000 P 02/19/16 65.0 14.40 16.40
ADI 160219P00070000 P 02/19/16 70.0 19.50 21.20
ADI 160219P00075000 P 02/19/16 75.0 24.10 26.40
ADI 160219P00080000 P 02/19/16 80.0 29.50 31.20
ADI 160318C00032500 C 03/18/16 32.5 15.90 18.10
ADI 160318C00035000 C 03/18/16 35.0 13.40 15.40
ADI 160318C00037500 C 03/18/16 37.5 11.00 13.00
ADI 160318C00040000 C 03/18/16 40.0 8.60 10.70
ADI 160318C00042500 C 03/18/16 42.5 6.40 8.30
ADI 160318C00045000 C 03/18/16 45.0 5.10 5.50
ADI 160318C00047500 C 03/18/16 47.5 3.30 3.60
ADI 160318C00050000 C 03/18/16 50.0 2.00 2.15
ADI 160318C00052500 C 03/18/16 52.5 1.05 1.20
ADI 160318C00055000 C 03/18/16 55.0 0.45 0.60
ADI 160318C00057500 C 03/18/16 57.5 0.20 0.30
ADI 160318C00060000 C 03/18/16 60.0 0.00 0.20
ADI 160318C00062500 C 03/18/16 62.5 0.00 0.10
ADI 160318C00065000 C 03/18/16 65.0 0.00 0.10
ADI 160318C00067500 C 03/18/16 67.5 0.00 0.10
ADI 160318C00070000 C 03/18/16 70.0 0.00 0.05
ADI 160318C00075000 C 03/18/16 75.0 0.00 0.05
ADI 160318C00080000 C 03/18/16 80.0 0.00 0.05
ADI 160318C00085000 C 03/18/16 85.0 0.00 0.05
ADI 160318C00090000 C 03/18/16 90.0 0.00 0.05
ADI 160318P00032500 P 03/18/16 32.5 0.00 0.15
ADI 160318P00035000 P 03/18/16 35.0 0.05 0.25
ADI 160318P00037500 P 03/18/16 37.5 0.10 0.35
ADI 160318P00040000 P 03/18/16 40.0 0.25 0.40
ADI 160318P00042500 P 03/18/16 42.5 0.55 0.65
ADI 160318P00045000 P 03/18/16 45.0 1.05 1.20
ADI 160318P00047500 P 03/18/16 47.5 1.85 2.00
ADI 160318P00050000 P 03/18/16 50.0 3.00 3.20
ADI 160318P00052500 P 03/18/16 52.5 4.40 4.80
ADI 160318P00055000 P 03/18/16 55.0 6.30 6.70
ADI 160318P00057500 P 03/18/16 57.5 7.70 9.00
ADI 160318P00060000 P 03/18/16 60.0 10.00 12.10
ADI 160318P00062500 P 03/18/16 62.5 12.60 14.50
ADI 160318P00065000 P 03/18/16 65.0 15.00 17.00
ADI 160318P00067500 P 03/18/16 67.5 16.90 20.00
ADI 160318P00070000 P 03/18/16 70.0 20.00 21.50
ADI 160318P00075000 P 03/18/16 75.0 25.00 26.50
ADI 160318P00080000 P 03/18/16 80.0 29.50 31.50
ADI 160318P00085000 P 03/18/16 85.0 35.00 36.50
ADI 160318P00090000 P 03/18/16 90.0 40.00 41.50
ADI 160617C00032500 C 06/17/16 32.5 15.90 18.10
ADI 160617C00035000 C 06/17/16 35.0 13.50 15.60
ADI 160617C00037500 C 06/17/16 37.5 11.10 13.20
ADI 160617C00040000 C 06/17/16 40.0 10.00 10.50
ADI 160617C00042500 C 06/17/16 42.5 8.00 8.50
ADI 160617C00045000 C 06/17/16 45.0 6.20 6.70
ADI 160617C00047500 C 06/17/16 47.5 4.70 5.10
ADI 160617C00050000 C 06/17/16 50.0 3.40 3.80
ADI 160617C00052500 C 06/17/16 52.5 2.35 2.80
ADI 160617C00055000 C 06/17/16 55.0 1.55 1.95
ADI 160617C00057500 C 06/17/16 57.5 1.00 1.35
ADI 160617C00060000 C 06/17/16 60.0 0.55 0.85
ADI 160617C00062500 C 06/17/16 62.5 0.25 0.60
ADI 160617C00065000 C 06/17/16 65.0 0.10 0.40
ADI 160617C00067500 C 06/17/16 67.5 0.00 0.25
ADI 160617C00070000 C 06/17/16 70.0 0.00 0.20
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 0.05
ADI 160617C00090000 C 06/17/16 90.0 0.00 0.05
ADI 160617P00032500 P 06/17/16 32.5 0.20 0.55
ADI 160617P00035000 P 06/17/16 35.0 0.35 0.75
ADI 160617P00037500 P 06/17/16 37.5 0.70 1.05
ADI 160617P00040000 P 06/17/16 40.0 1.15 1.45
ADI 160617P00042500 P 06/17/16 42.5 1.65 2.00
ADI 160617P00045000 P 06/17/16 45.0 2.50 2.75
ADI 160617P00047500 P 06/17/16 47.5 3.40 3.70
ADI 160617P00050000 P 06/17/16 50.0 4.60 5.00
ADI 160617P00052500 P 06/17/16 52.5 6.10 6.40
ADI 160617P00055000 P 06/17/16 55.0 7.80 8.10
ADI 160617P00057500 P 06/17/16 57.5 9.60 10.10
ADI 160617P00060000 P 06/17/16 60.0 11.70 12.20
ADI 160617P00062500 P 06/17/16 62.5 13.10 15.50
ADI 160617P00065000 P 06/17/16 65.0 15.50 17.80
ADI 160617P00067500 P 06/17/16 67.5 17.80 20.20
ADI 160617P00070000 P 06/17/16 70.0 20.30 22.40
ADI 160617P00075000 P 06/17/16 75.0 25.20 27.40
ADI 160617P00080000 P 06/17/16 80.0 29.70 32.80
ADI 160617P00085000 P 06/17/16 85.0 34.30 38.10
ADI 160617P00090000 P 06/17/16 90.0 39.50 43.10
ADI 160916C00025000 C 09/16/16 25.0 23.00 26.60
ADI 160916C00027500 C 09/16/16 27.5 20.50 24.00
ADI 160916C00030000 C 09/16/16 30.0 18.20 20.60
ADI 160916C00032500 C 09/16/16 32.5 15.90 18.20
ADI 160916C00035000 C 09/16/16 35.0 13.60 15.80
ADI 160916C00037500 C 09/16/16 37.5 11.50 13.50
ADI 160916C00040000 C 09/16/16 40.0 10.50 11.10
ADI 160916C00042500 C 09/16/16 42.5 8.70 9.20
ADI 160916C00045000 C 09/16/16 45.0 7.00 7.50
ADI 160916C00047500 C 09/16/16 47.5 5.60 6.00
ADI 160916C00050000 C 09/16/16 50.0 4.30 4.80
ADI 160916C00052500 C 09/16/16 52.5 3.20 3.80
ADI 160916C00055000 C 09/16/16 55.0 2.40 2.80
ADI 160916C00057500 C 09/16/16 57.5 1.65 2.10
ADI 160916C00060000 C 09/16/16 60.0 1.20 1.55
ADI 160916C00062500 C 09/16/16 62.5 0.80 1.05
ADI 160916C00065000 C 09/16/16 65.0 0.40 0.80
ADI 160916C00070000 C 09/16/16 70.0 0.10 0.45
ADI 160916C00075000 C 09/16/16 75.0 0.00 0.25
ADI 160916P00025000 P 09/16/16 25.0 0.05 0.35
ADI 160916P00027500 P 09/16/16 27.5 0.15 0.50
ADI 160916P00030000 P 09/16/16 30.0 0.30 0.70
ADI 160916P00032500 P 09/16/16 32.5 0.55 0.95
ADI 160916P00035000 P 09/16/16 35.0 0.85 1.30
ADI 160916P00037500 P 09/16/16 37.5 1.35 1.70
ADI 160916P00040000 P 09/16/16 40.0 1.90 2.25
ADI 160916P00042500 P 09/16/16 42.5 2.60 2.95
ADI 160916P00045000 P 09/16/16 45.0 3.40 3.80
ADI 160916P00047500 P 09/16/16 47.5 4.50 4.90
ADI 160916P00050000 P 09/16/16 50.0 5.80 6.10
ADI 160916P00052500 P 09/16/16 52.5 7.20 7.60
ADI 160916P00055000 P 09/16/16 55.0 8.90 9.20
ADI 160916P00057500 P 09/16/16 57.5 10.70 11.10
ADI 160916P00060000 P 09/16/16 60.0 12.50 13.00
ADI 160916P00062500 P 09/16/16 62.5 14.70 15.10
ADI 160916P00065000 P 09/16/16 65.0 16.20 18.40
ADI 160916P00070000 P 09/16/16 70.0 20.40 23.00
ADI 160916P00075000 P 09/16/16 75.0 25.50 27.80
ADI 170120C00025000 C 01/20/17 25.0 22.10 26.70
ADI 170120C00027500 C 01/20/17 27.5 20.10 23.10
ADI 170120C00030000 C 01/20/17 30.0 17.70 20.80
ADI 170120C00032500 C 01/20/17 32.5 15.90 18.40
ADI 170120C00035000 C 01/20/17 35.0 13.80 16.20
ADI 170120C00037500 C 01/20/17 37.5 12.90 13.50
ADI 170120C00040000 C 01/20/17 40.0 11.10 11.70
ADI 170120C00042500 C 01/20/17 42.5 9.40 9.90
ADI 170120C00045000 C 01/20/17 45.0 7.80 8.30
ADI 170120C00047500 C 01/20/17 47.5 6.40 6.90
ADI 170120C00050000 C 01/20/17 50.0 5.20 5.70
ADI 170120C00052500 C 01/20/17 52.5 4.10 4.70
ADI 170120C00055000 C 01/20/17 55.0 3.20 3.80
ADI 170120C00057500 C 01/20/17 57.5 2.45 2.95
ADI 170120C00060000 C 01/20/17 60.0 1.75 2.30
ADI 170120C00062500 C 01/20/17 62.5 1.25 1.80
ADI 170120C00065000 C 01/20/17 65.0 0.85 1.40
ADI 170120C00067500 C 01/20/17 67.5 0.55 1.05
ADI 170120C00070000 C 01/20/17 70.0 0.35 0.80
ADI 170120C00072500 C 01/20/17 72.5 0.20 0.65
ADI 170120C00075000 C 01/20/17 75.0 0.10 0.45
ADI 170120C00077500 C 01/20/17 77.5 0.05 0.35
ADI 170120C00080000 C 01/20/17 80.0 0.10 0.25
ADI 170120C00085000 C 01/20/17 85.0 0.05 0.15
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 0.40 0.60
ADI 170120P00027500 P 01/20/17 27.5 0.40 0.85
ADI 170120P00030000 P 01/20/17 30.0 0.70 1.15
ADI 170120P00032500 P 01/20/17 32.5 1.10 1.50
ADI 170120P00035000 P 01/20/17 35.0 1.50 1.90
ADI 170120P00037500 P 01/20/17 37.5 2.05 2.50
ADI 170120P00040000 P 01/20/17 40.0 2.75 3.10
ADI 170120P00042500 P 01/20/17 42.5 3.50 4.00
ADI 170120P00045000 P 01/20/17 45.0 4.50 5.00
ADI 170120P00047500 P 01/20/17 47.5 5.60 6.10
ADI 170120P00050000 P 01/20/17 50.0 6.90 7.40
ADI 170120P00052500 P 01/20/17 52.5 8.30 8.80
ADI 170120P00055000 P 01/20/17 55.0 9.80 10.40
ADI 170120P00057500 P 01/20/17 57.5 11.60 12.20
ADI 170120P00060000 P 01/20/17 60.0 13.40 14.00
ADI 170120P00062500 P 01/20/17 62.5 15.40 16.00
ADI 170120P00065000 P 01/20/17 65.0 17.50 18.10
ADI 170120P00067500 P 01/20/17 67.5 19.20 21.50
ADI 170120P00070000 P 01/20/17 70.0 21.30 24.20
ADI 170120P00072500 P 01/20/17 72.5 23.50 26.60
ADI 170120P00075000 P 01/20/17 75.0 25.30 28.80
ADI 170120P00077500 P 01/20/17 77.5 27.90 31.20
ADI 170120P00080000 P 01/20/17 80.0 30.10 33.60
ADI 170120P00085000 P 01/20/17 85.0 35.00 38.60
ADI 170120P00090000 P 01/20/17 90.0 39.90 44.00
ADI 170120P00095000 P 01/20/17 95.0 44.90 49.00
ADI 170120P00100000 P 01/20/17 100.0 49.90 54.00
ADI 180119C00027500 C 01/19/18 27.5 20.30 23.20
ADI 180119C00030000 C 01/19/18 30.0 17.90 21.00
ADI 180119C00032500 C 01/19/18 32.5 15.70 18.80
ADI 180119C00035000 C 01/19/18 35.0 15.50 16.30
ADI 180119C00037500 C 01/19/18 37.5 13.80 14.60
ADI 180119C00040000 C 01/19/18 40.0 12.10 12.90
ADI 180119C00042500 C 01/19/18 42.5 10.60 11.40
ADI 180119C00045000 C 01/19/18 45.0 9.30 10.00
ADI 180119C00047500 C 01/19/18 47.5 8.10 8.70
ADI 180119C00050000 C 01/19/18 50.0 6.70 7.60
ADI 180119C00052500 C 01/19/18 52.5 5.90 6.50
ADI 180119C00055000 C 01/19/18 55.0 5.00 5.70
ADI 180119C00057500 C 01/19/18 57.5 4.20 4.80
ADI 180119C00060000 C 01/19/18 60.0 3.50 4.10
ADI 180119C00062500 C 01/19/18 62.5 2.80 3.50
ADI 180119C00065000 C 01/19/18 65.0 2.30 2.95
ADI 180119C00067500 C 01/19/18 67.5 1.85 2.50
ADI 180119C00070000 C 01/19/18 70.0 1.45 2.15
ADI 180119C00075000 C 01/19/18 75.0 0.90 1.45
ADI 180119C00080000 C 01/19/18 80.0 0.50 1.10
ADI 180119C00085000 C 01/19/18 85.0 0.30 0.80
ADI 180119P00027500 P 01/19/18 27.5 1.45 2.00
ADI 180119P00030000 P 01/19/18 30.0 1.90 2.50
ADI 180119P00032500 P 01/19/18 32.5 2.55 3.10
ADI 180119P00035000 P 01/19/18 35.0 3.20 3.80
ADI 180119P00037500 P 01/19/18 37.5 4.00 4.50
ADI 180119P00040000 P 01/19/18 40.0 4.90 5.40
ADI 180119P00042500 P 01/19/18 42.5 6.00 6.50
ADI 180119P00045000 P 01/19/18 45.0 7.10 7.70
ADI 180119P00047500 P 01/19/18 47.5 8.40 8.90
ADI 180119P00050000 P 01/19/18 50.0 9.70 10.30
ADI 180119P00052500 P 01/19/18 52.5 11.20 11.80
ADI 180119P00055000 P 01/19/18 55.0 12.70 13.40
ADI 180119P00057500 P 01/19/18 57.5 14.40 15.10
ADI 180119P00060000 P 01/19/18 60.0 16.10 16.90
ADI 180119P00062500 P 01/19/18 62.5 18.00 18.80
ADI 180119P00065000 P 01/19/18 65.0 19.90 20.70
ADI 180119P00067500 P 01/19/18 67.5 22.00 22.70
ADI 180119P00070000 P 01/19/18 70.0 24.10 24.80
ADI 180119P00075000 P 01/19/18 75.0 28.40 29.10
ADI 180119P00080000 P 01/19/18 80.0 31.50 35.20
ADI 180119P00085000 P 01/19/18 85.0 36.10 40.00

OPRA data is delayed 15 minutes.