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 (2015-07-03)Premium Content

Analog Devices Inc (ADI)
As of Sep 3 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADI 150918C00025000 C 09/18/15 25.0 29.00 32.20
ADI 150918C00030000 C 09/18/15 30.0 23.60 26.40
ADI 150918C00032500 C 09/18/15 32.5 21.50 24.80
ADI 150918C00035000 C 09/18/15 35.0 19.20 22.10
ADI 150918C00037500 C 09/18/15 37.5 16.70 18.60
ADI 150918C00040000 C 09/18/15 40.0 14.20 16.20
ADI 150918C00042500 C 09/18/15 42.5 11.70 13.70
ADI 150918C00045000 C 09/18/15 45.0 9.50 11.30
ADI 150918C00047500 C 09/18/15 47.5 7.10 8.70
ADI 150918C00050000 C 09/18/15 50.0 5.00 6.30
ADI 150918C00052500 C 09/18/15 52.5 3.30 3.60
ADI 150918C00055000 C 09/18/15 55.0 1.70 1.90
ADI 150918C00057500 C 09/18/15 57.5 0.70 0.90
ADI 150918C00060000 C 09/18/15 60.0 0.25 0.35
ADI 150918C00062500 C 09/18/15 62.5 0.00 0.20
ADI 150918C00065000 C 09/18/15 65.0 0.00 0.10
ADI 150918C00067500 C 09/18/15 67.5 0.00 0.10
ADI 150918C00070000 C 09/18/15 70.0 0.00 0.05
ADI 150918C00072500 C 09/18/15 72.5 0.00 0.05
ADI 150918C00075000 C 09/18/15 75.0 0.00 0.05
ADI 150918C00077500 C 09/18/15 77.5 0.00 0.05
ADI 150918C00080000 C 09/18/15 80.0 0.00 0.05
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 0.05
ADI 150918P00037500 P 09/18/15 37.5 0.00 0.05
ADI 150918P00040000 P 09/18/15 40.0 0.00 0.10
ADI 150918P00042500 P 09/18/15 42.5 0.00 0.15
ADI 150918P00045000 P 09/18/15 45.0 0.00 0.20
ADI 150918P00047500 P 09/18/15 47.5 0.10 0.20
ADI 150918P00050000 P 09/18/15 50.0 0.25 0.40
ADI 150918P00052500 P 09/18/15 52.5 0.65 0.80
ADI 150918P00055000 P 09/18/15 55.0 1.45 1.65
ADI 150918P00057500 P 09/18/15 57.5 2.85 3.20
ADI 150918P00060000 P 09/18/15 60.0 4.40 5.70
ADI 150918P00062500 P 09/18/15 62.5 6.60 8.20
ADI 150918P00065000 P 09/18/15 65.0 9.10 10.60
ADI 150918P00067500 P 09/18/15 67.5 11.60 13.40
ADI 150918P00070000 P 09/18/15 70.0 14.00 15.80
ADI 150918P00072500 P 09/18/15 72.5 16.20 18.40
ADI 150918P00075000 P 09/18/15 75.0 18.10 21.60
ADI 150918P00077500 P 09/18/15 77.5 20.50 24.00
ADI 150918P00080000 P 09/18/15 80.0 23.10 26.10
ADI 151016C00030000 C 10/16/15 30.0 24.10 26.30
ADI 151016C00032500 C 10/16/15 32.5 21.60 23.60
ADI 151016C00035000 C 10/16/15 35.0 19.30 21.10
ADI 151016C00037500 C 10/16/15 37.5 16.80 18.60
ADI 151016C00040000 C 10/16/15 40.0 14.40 16.20
ADI 151016C00042500 C 10/16/15 42.5 12.00 13.80
ADI 151016C00045000 C 10/16/15 45.0 9.90 11.40
ADI 151016C00047500 C 10/16/15 47.5 7.70 9.10
ADI 151016C00050000 C 10/16/15 50.0 6.10 6.50
ADI 151016C00052500 C 10/16/15 52.5 4.20 4.60
ADI 151016C00055000 C 10/16/15 55.0 2.75 3.00
ADI 151016C00057500 C 10/16/15 57.5 1.60 1.85
ADI 151016C00060000 C 10/16/15 60.0 0.85 1.00
ADI 151016C00062500 C 10/16/15 62.5 0.35 0.60
ADI 151016C00065000 C 10/16/15 65.0 0.10 0.40
ADI 151016C00070000 C 10/16/15 70.0 0.00 0.15
ADI 151016C00075000 C 10/16/15 75.0 0.00 0.05
ADI 151016C00080000 C 10/16/15 80.0 0.00 0.05
ADI 151016P00030000 P 10/16/15 30.0 0.00 0.10
ADI 151016P00032500 P 10/16/15 32.5 0.00 0.10
ADI 151016P00035000 P 10/16/15 35.0 0.00 0.15
ADI 151016P00037500 P 10/16/15 37.5 0.00 0.25
ADI 151016P00040000 P 10/16/15 40.0 0.00 0.30
ADI 151016P00042500 P 10/16/15 42.5 0.10 0.40
ADI 151016P00045000 P 10/16/15 45.0 0.25 0.55
ADI 151016P00047500 P 10/16/15 47.5 0.50 0.70
ADI 151016P00050000 P 10/16/15 50.0 0.85 1.15
ADI 151016P00052500 P 10/16/15 52.5 1.50 1.80
ADI 151016P00055000 P 10/16/15 55.0 2.50 2.75
ADI 151016P00057500 P 10/16/15 57.5 3.80 4.10
ADI 151016P00060000 P 10/16/15 60.0 5.50 5.90
ADI 151016P00062500 P 10/16/15 62.5 7.00 8.50
ADI 151016P00065000 P 10/16/15 65.0 9.20 10.80
ADI 151016P00070000 P 10/16/15 70.0 14.00 15.90
ADI 151016P00075000 P 10/16/15 75.0 19.00 20.80
ADI 151016P00080000 P 10/16/15 80.0 23.70 25.90
ADI 151218C00032500 C 12/18/15 32.5 21.70 23.80
ADI 151218C00035000 C 12/18/15 35.0 19.40 22.00
ADI 151218C00037500 C 12/18/15 37.5 17.10 19.10
ADI 151218C00040000 C 12/18/15 40.0 14.70 16.50
ADI 151218C00042500 C 12/18/15 42.5 12.50 14.20
ADI 151218C00045000 C 12/18/15 45.0 11.10 11.50
ADI 151218C00047500 C 12/18/15 47.5 9.00 9.40
ADI 151218C00050000 C 12/18/15 50.0 7.20 7.60
ADI 151218C00052500 C 12/18/15 52.5 5.50 5.90
ADI 151218C00055000 C 12/18/15 55.0 4.10 4.50
ADI 151218C00057500 C 12/18/15 57.5 2.95 3.30
ADI 151218C00060000 C 12/18/15 60.0 2.00 2.40
ADI 151218C00062500 C 12/18/15 62.5 1.40 1.70
ADI 151218C00065000 C 12/18/15 65.0 0.80 1.20
ADI 151218C00067500 C 12/18/15 67.5 0.50 0.85
ADI 151218C00070000 C 12/18/15 70.0 0.20 0.60
ADI 151218C00072500 C 12/18/15 72.5 0.10 0.40
ADI 151218C00075000 C 12/18/15 75.0 0.00 0.30
ADI 151218C00077500 C 12/18/15 77.5 0.00 0.20
ADI 151218C00080000 C 12/18/15 80.0 0.00 0.15
ADI 151218C00085000 C 12/18/15 85.0 0.00 0.10
ADI 151218C00090000 C 12/18/15 90.0 0.00 0.05
ADI 151218C00095000 C 12/18/15 95.0 0.00 0.05
ADI 151218P00032500 P 12/18/15 32.5 0.00 0.30
ADI 151218P00035000 P 12/18/15 35.0 0.05 0.40
ADI 151218P00037500 P 12/18/15 37.5 0.30 0.55
ADI 151218P00040000 P 12/18/15 40.0 0.45 0.75
ADI 151218P00042500 P 12/18/15 42.5 0.60 1.00
ADI 151218P00045000 P 12/18/15 45.0 1.00 1.35
ADI 151218P00047500 P 12/18/15 47.5 1.45 1.85
ADI 151218P00050000 P 12/18/15 50.0 2.10 2.45
ADI 151218P00052500 P 12/18/15 52.5 3.00 3.30
ADI 151218P00055000 P 12/18/15 55.0 4.10 4.40
ADI 151218P00057500 P 12/18/15 57.5 5.50 5.80
ADI 151218P00060000 P 12/18/15 60.0 7.10 7.40
ADI 151218P00062500 P 12/18/15 62.5 8.90 9.30
ADI 151218P00065000 P 12/18/15 65.0 10.90 11.30
ADI 151218P00067500 P 12/18/15 67.5 12.50 14.30
ADI 151218P00070000 P 12/18/15 70.0 14.80 16.50
ADI 151218P00072500 P 12/18/15 72.5 17.10 18.90
ADI 151218P00075000 P 12/18/15 75.0 19.30 21.40
ADI 151218P00077500 P 12/18/15 77.5 21.50 23.90
ADI 151218P00080000 P 12/18/15 80.0 23.80 26.40
ADI 151218P00085000 P 12/18/15 85.0 28.80 31.40
ADI 151218P00090000 P 12/18/15 90.0 33.90 36.90
ADI 151218P00095000 P 12/18/15 95.0 38.40 41.80
ADI 160115C00023000 C 01/15/16 23.0 30.40 33.60
ADI 160115C00025000 C 01/15/16 25.0 28.60 31.60
ADI 160115C00027500 C 01/15/16 27.5 26.00 29.10
ADI 160115C00030000 C 01/15/16 30.0 23.60 26.70
ADI 160115C00033000 C 01/15/16 33.0 20.70 23.80
ADI 160115C00035000 C 01/15/16 35.0 18.80 22.00
ADI 160115C00038000 C 01/15/16 38.0 16.20 18.50
ADI 160115C00040000 C 01/15/16 40.0 14.30 16.50
ADI 160115C00043000 C 01/15/16 43.0 11.40 13.80
ADI 160115C00045000 C 01/15/16 45.0 11.10 11.70
ADI 160115C00047000 C 01/15/16 47.0 9.50 10.10
ADI 160115C00050000 C 01/15/16 50.0 7.40 7.80
ADI 160115C00052500 C 01/15/16 52.5 5.80 6.20
ADI 160115C00055000 C 01/15/16 55.0 4.40 4.80
ADI 160115C00057500 C 01/15/16 57.5 3.30 3.60
ADI 160115C00060000 C 01/15/16 60.0 2.30 2.75
ADI 160115C00062500 C 01/15/16 62.5 1.55 1.85
ADI 160115C00065000 C 01/15/16 65.0 0.95 1.30
ADI 160115C00067500 C 01/15/16 67.5 0.60 1.05
ADI 160115C00070000 C 01/15/16 70.0 0.30 0.70
ADI 160115C00072500 C 01/15/16 72.5 0.15 0.55
ADI 160115C00075000 C 01/15/16 75.0 0.05 0.40
ADI 160115C00077500 C 01/15/16 77.5 0.00 0.30
ADI 160115C00080000 C 01/15/16 80.0 0.00 0.20
ADI 160115C00085000 C 01/15/16 85.0 0.00 0.10
ADI 160115C00090000 C 01/15/16 90.0 0.00 0.05
ADI 160115C00095000 C 01/15/16 95.0 0.00 0.05
ADI 160115P00023000 P 01/15/16 23.0 0.00 0.10
ADI 160115P00025000 P 01/15/16 25.0 0.00 0.10
ADI 160115P00027500 P 01/15/16 27.5 0.00 0.20
ADI 160115P00030000 P 01/15/16 30.0 0.00 0.25
ADI 160115P00033000 P 01/15/16 33.0 0.05 0.35
ADI 160115P00035000 P 01/15/16 35.0 0.15 0.50
ADI 160115P00038000 P 01/15/16 38.0 0.35 0.70
ADI 160115P00040000 P 01/15/16 40.0 0.50 0.85
ADI 160115P00043000 P 01/15/16 43.0 0.90 1.25
ADI 160115P00045000 P 01/15/16 45.0 1.30 1.50
ADI 160115P00047000 P 01/15/16 47.0 1.65 1.90
ADI 160115P00050000 P 01/15/16 50.0 2.50 2.80
ADI 160115P00052500 P 01/15/16 52.5 3.30 3.70
ADI 160115P00055000 P 01/15/16 55.0 4.50 4.80
ADI 160115P00057500 P 01/15/16 57.5 5.80 6.20
ADI 160115P00060000 P 01/15/16 60.0 7.30 7.80
ADI 160115P00062500 P 01/15/16 62.5 9.10 9.60
ADI 160115P00065000 P 01/15/16 65.0 11.00 11.50
ADI 160115P00067500 P 01/15/16 67.5 11.60 14.50
ADI 160115P00070000 P 01/15/16 70.0 13.90 16.70
ADI 160115P00072500 P 01/15/16 72.5 16.10 19.00
ADI 160115P00075000 P 01/15/16 75.0 18.60 21.40
ADI 160115P00077500 P 01/15/16 77.5 20.80 24.00
ADI 160115P00080000 P 01/15/16 80.0 23.40 26.40
ADI 160115P00085000 P 01/15/16 85.0 28.20 31.40
ADI 160115P00090000 P 01/15/16 90.0 33.20 36.30
ADI 160115P00095000 P 01/15/16 95.0 38.30 41.80
ADI 160318C00032500 C 03/18/16 32.5 21.80 24.00
ADI 160318C00035000 C 03/18/16 35.0 19.50 22.30
ADI 160318C00037500 C 03/18/16 37.5 17.20 19.00
ADI 160318C00040000 C 03/18/16 40.0 15.00 16.80
ADI 160318C00042500 C 03/18/16 42.5 12.90 14.50
ADI 160318C00045000 C 03/18/16 45.0 11.60 12.10
ADI 160318C00047500 C 03/18/16 47.5 9.70 10.20
ADI 160318C00050000 C 03/18/16 50.0 8.00 8.40
ADI 160318C00052500 C 03/18/16 52.5 6.50 6.90
ADI 160318C00055000 C 03/18/16 55.0 5.10 5.50
ADI 160318C00057500 C 03/18/16 57.5 4.00 4.40
ADI 160318C00060000 C 03/18/16 60.0 3.00 3.40
ADI 160318C00062500 C 03/18/16 62.5 2.25 2.70
ADI 160318C00065000 C 03/18/16 65.0 1.55 2.00
ADI 160318C00067500 C 03/18/16 67.5 1.05 1.55
ADI 160318C00070000 C 03/18/16 70.0 0.70 1.15
ADI 160318C00075000 C 03/18/16 75.0 0.25 0.70
ADI 160318C00080000 C 03/18/16 80.0 0.05 0.40
ADI 160318C00085000 C 03/18/16 85.0 0.00 0.20
ADI 160318C00090000 C 03/18/16 90.0 0.00 0.10
ADI 160318P00032500 P 03/18/16 32.5 0.20 0.55
ADI 160318P00035000 P 03/18/16 35.0 0.35 0.75
ADI 160318P00037500 P 03/18/16 37.5 0.60 1.00
ADI 160318P00040000 P 03/18/16 40.0 0.90 1.35
ADI 160318P00042500 P 03/18/16 42.5 1.30 1.75
ADI 160318P00045000 P 03/18/16 45.0 1.80 2.25
ADI 160318P00047500 P 03/18/16 47.5 2.45 2.90
ADI 160318P00050000 P 03/18/16 50.0 3.30 3.60
ADI 160318P00052500 P 03/18/16 52.5 4.30 4.60
ADI 160318P00055000 P 03/18/16 55.0 5.50 5.80
ADI 160318P00057500 P 03/18/16 57.5 6.80 7.20
ADI 160318P00060000 P 03/18/16 60.0 8.40 8.80
ADI 160318P00062500 P 03/18/16 62.5 10.10 10.60
ADI 160318P00065000 P 03/18/16 65.0 11.90 12.50
ADI 160318P00067500 P 03/18/16 67.5 13.90 14.50
ADI 160318P00070000 P 03/18/16 70.0 15.60 17.40
ADI 160318P00075000 P 03/18/16 75.0 20.10 22.10
ADI 160318P00080000 P 03/18/16 80.0 23.50 26.90
ADI 160318P00085000 P 03/18/16 85.0 28.40 31.80
ADI 160318P00090000 P 03/18/16 90.0 34.20 36.80
ADI 170120C00025000 C 01/20/17 25.0 28.00 32.60
ADI 170120C00027500 C 01/20/17 27.5 25.60 30.20
ADI 170120C00030000 C 01/20/17 30.0 23.20 28.00
ADI 170120C00032500 C 01/20/17 32.5 21.20 25.40
ADI 170120C00035000 C 01/20/17 35.0 18.80 23.10
ADI 170120C00037500 C 01/20/17 37.5 16.50 21.00
ADI 170120C00040000 C 01/20/17 40.0 16.70 17.20
ADI 170120C00042500 C 01/20/17 42.5 14.80 15.40
ADI 170120C00045000 C 01/20/17 45.0 13.00 13.60
ADI 170120C00047500 C 01/20/17 47.5 11.50 12.00
ADI 170120C00050000 C 01/20/17 50.0 10.00 10.50
ADI 170120C00052500 C 01/20/17 52.5 8.70 9.20
ADI 170120C00055000 C 01/20/17 55.0 7.50 8.00
ADI 170120C00057500 C 01/20/17 57.5 6.40 6.90
ADI 170120C00060000 C 01/20/17 60.0 5.40 6.00
ADI 170120C00062500 C 01/20/17 62.5 4.50 5.20
ADI 170120C00065000 C 01/20/17 65.0 3.80 4.40
ADI 170120C00067500 C 01/20/17 67.5 3.10 3.80
ADI 170120C00070000 C 01/20/17 70.0 2.50 3.20
ADI 170120C00072500 C 01/20/17 72.5 2.00 2.75
ADI 170120C00075000 C 01/20/17 75.0 1.60 2.35
ADI 170120C00077500 C 01/20/17 77.5 1.25 2.00
ADI 170120C00080000 C 01/20/17 80.0 1.00 1.70
ADI 170120C00085000 C 01/20/17 85.0 0.60 1.15
ADI 170120C00090000 C 01/20/17 90.0 0.35 0.85
ADI 170120C00095000 C 01/20/17 95.0 0.15 0.65
ADI 170120C00100000 C 01/20/17 100.0 0.10 0.45
ADI 170120P00025000 P 01/20/17 25.0 0.30 0.70
ADI 170120P00027500 P 01/20/17 27.5 0.50 0.95
ADI 170120P00030000 P 01/20/17 30.0 0.80 1.25
ADI 170120P00032500 P 01/20/17 32.5 1.05 1.60
ADI 170120P00035000 P 01/20/17 35.0 1.45 2.05
ADI 170120P00037500 P 01/20/17 37.5 2.00 2.60
ADI 170120P00040000 P 01/20/17 40.0 2.60 3.20
ADI 170120P00042500 P 01/20/17 42.5 3.30 3.90
ADI 170120P00045000 P 01/20/17 45.0 4.20 4.70
ADI 170120P00047500 P 01/20/17 47.5 5.10 5.60
ADI 170120P00050000 P 01/20/17 50.0 6.20 6.70
ADI 170120P00052500 P 01/20/17 52.5 7.40 7.90
ADI 170120P00055000 P 01/20/17 55.0 8.70 9.20
ADI 170120P00057500 P 01/20/17 57.5 10.10 10.60
ADI 170120P00060000 P 01/20/17 60.0 11.60 12.20
ADI 170120P00062500 P 01/20/17 62.5 13.20 13.80
ADI 170120P00065000 P 01/20/17 65.0 14.90 15.60
ADI 170120P00067500 P 01/20/17 67.5 16.70 17.40
ADI 170120P00070000 P 01/20/17 70.0 18.70 19.40
ADI 170120P00072500 P 01/20/17 72.5 20.60 21.40
ADI 170120P00075000 P 01/20/17 75.0 22.70 23.50
ADI 170120P00077500 P 01/20/17 77.5 24.90 25.60
ADI 170120P00080000 P 01/20/17 80.0 27.00 27.80
ADI 170120P00085000 P 01/20/17 85.0 29.50 33.80
ADI 170120P00090000 P 01/20/17 90.0 34.30 38.40
ADI 170120P00095000 P 01/20/17 95.0 39.10 43.40
ADI 170120P00100000 P 01/20/17 100.0 43.60 48.20

OPRA data is delayed 15 minutes.