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 Sep 20 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADI 171020C00060000 C 10/20/17 60.0 23.60 24.20
ADI 171020C00065000 C 10/20/17 65.0 18.60 19.00
ADI 171020C00070000 C 10/20/17 70.0 13.70 14.10
ADI 171020C00072500 C 10/20/17 72.5 11.20 11.70
ADI 171020C00075000 C 10/20/17 75.0 8.80 9.10
ADI 171020C00077500 C 10/20/17 77.5 6.40 6.70
ADI 171020C00080000 C 10/20/17 80.0 4.30 4.60
ADI 171020C00082500 C 10/20/17 82.5 2.55 2.75
ADI 171020C00085000 C 10/20/17 85.0 1.25 1.40
ADI 171020C00087500 C 10/20/17 87.5 0.45 0.60
ADI 171020C00090000 C 10/20/17 90.0 0.10 0.25
ADI 171020C00092500 C 10/20/17 92.5 0.00 0.10
ADI 171020C00095000 C 10/20/17 95.0 0.00 0.10
ADI 171020C00100000 C 10/20/17 100.0 0.00 0.05
ADI 171020C00105000 C 10/20/17 105.0 0.00 0.05
ADI 171020C00110000 C 10/20/17 110.0 0.00 0.05
ADI 171020C00115000 C 10/20/17 115.0 0.00 0.05
ADI 171020P00060000 P 10/20/17 60.0 0.00 0.05
ADI 171020P00065000 P 10/20/17 65.0 0.00 0.05
ADI 171020P00070000 P 10/20/17 70.0 0.00 0.10
ADI 171020P00072500 P 10/20/17 72.5 0.05 0.15
ADI 171020P00075000 P 10/20/17 75.0 0.10 0.20
ADI 171020P00077500 P 10/20/17 77.5 0.25 0.45
ADI 171020P00080000 P 10/20/17 80.0 0.60 0.75
ADI 171020P00082500 P 10/20/17 82.5 1.25 1.40
ADI 171020P00085000 P 10/20/17 85.0 2.45 2.65
ADI 171020P00087500 P 10/20/17 87.5 4.10 4.40
ADI 171020P00090000 P 10/20/17 90.0 6.30 6.60
ADI 171020P00092500 P 10/20/17 92.5 8.70 9.10
ADI 171020P00095000 P 10/20/17 95.0 11.20 11.70
ADI 171020P00100000 P 10/20/17 100.0 16.20 16.70
ADI 171020P00105000 P 10/20/17 105.0 21.20 21.70
ADI 171020P00110000 P 10/20/17 110.0 26.20 26.60
ADI 171020P00115000 P 10/20/17 115.0 31.20 31.60
ADI 171117C00060000 C 11/17/17 60.0 23.70 24.10
ADI 171117C00065000 C 11/17/17 65.0 18.80 19.10
ADI 171117C00070000 C 11/17/17 70.0 13.90 14.30
ADI 171117C00075000 C 11/17/17 75.0 9.20 9.50
ADI 171117C00077500 C 11/17/17 77.5 7.10 7.40
ADI 171117C00080000 C 11/17/17 80.0 5.10 5.40
ADI 171117C00082500 C 11/17/17 82.5 3.50 3.70
ADI 171117C00085000 C 11/17/17 85.0 2.20 2.35
ADI 171117C00087500 C 11/17/17 87.5 1.25 1.45
ADI 171117C00090000 C 11/17/17 90.0 0.60 0.80
ADI 171117C00092500 C 11/17/17 92.5 0.25 0.55
ADI 171117C00095000 C 11/17/17 95.0 0.10 0.25
ADI 171117C00100000 C 11/17/17 100.0 0.00 0.10
ADI 171117C00105000 C 11/17/17 105.0 0.00 0.15
ADI 171117C00110000 C 11/17/17 110.0 0.00 0.10
ADI 171117C00115000 C 11/17/17 115.0 0.00 0.05
ADI 171117P00060000 P 11/17/17 60.0 0.00 0.15
ADI 171117P00065000 P 11/17/17 65.0 0.00 0.35
ADI 171117P00070000 P 11/17/17 70.0 0.15 0.35
ADI 171117P00075000 P 11/17/17 75.0 0.45 0.60
ADI 171117P00077500 P 11/17/17 77.5 0.75 1.00
ADI 171117P00080000 P 11/17/17 80.0 1.35 1.55
ADI 171117P00082500 P 11/17/17 82.5 2.15 2.30
ADI 171117P00085000 P 11/17/17 85.0 3.30 3.60
ADI 171117P00087500 P 11/17/17 87.5 4.80 5.10
ADI 171117P00090000 P 11/17/17 90.0 6.70 7.00
ADI 171117P00092500 P 11/17/17 92.5 8.80 9.40
ADI 171117P00095000 P 11/17/17 95.0 11.20 11.60
ADI 171117P00100000 P 11/17/17 100.0 15.90 16.50
ADI 171117P00105000 P 11/17/17 105.0 21.20 21.60
ADI 171117P00110000 P 11/17/17 110.0 26.20 26.60
ADI 171117P00115000 P 11/17/17 115.0 31.20 31.50
ADI 171215C00050000 C 12/15/17 50.0 33.70 34.00
ADI 171215C00055000 C 12/15/17 55.0 28.50 29.00
ADI 171215C00060000 C 12/15/17 60.0 23.70 24.10
ADI 171215C00065000 C 12/15/17 65.0 18.90 19.20
ADI 171215C00067500 C 12/15/17 67.5 16.50 16.80
ADI 171215C00070000 C 12/15/17 70.0 14.10 14.40
ADI 171215C00072500 C 12/15/17 72.5 11.80 12.10
ADI 171215C00075000 C 12/15/17 75.0 9.70 10.00
ADI 171215C00077500 C 12/15/17 77.5 7.60 7.90
ADI 171215C00080000 C 12/15/17 80.0 5.80 6.10
ADI 171215C00082500 C 12/15/17 82.5 4.30 4.50
ADI 171215C00085000 C 12/15/17 85.0 3.00 3.20
ADI 171215C00087500 C 12/15/17 87.5 2.00 2.10
ADI 171215C00090000 C 12/15/17 90.0 1.20 1.35
ADI 171215C00092500 C 12/15/17 92.5 0.70 0.85
ADI 171215C00095000 C 12/15/17 95.0 0.35 0.50
ADI 171215C00100000 C 12/15/17 100.0 0.05 0.20
ADI 171215C00105000 C 12/15/17 105.0 0.00 0.10
ADI 171215C00110000 C 12/15/17 110.0 0.00 0.05
ADI 171215P00050000 P 12/15/17 50.0 0.00 0.10
ADI 171215P00055000 P 12/15/17 55.0 0.00 0.15
ADI 171215P00060000 P 12/15/17 60.0 0.05 0.20
ADI 171215P00065000 P 12/15/17 65.0 0.15 0.30
ADI 171215P00067500 P 12/15/17 67.5 0.25 0.40
ADI 171215P00070000 P 12/15/17 70.0 0.40 0.55
ADI 171215P00072500 P 12/15/17 72.5 0.65 0.80
ADI 171215P00075000 P 12/15/17 75.0 1.00 1.15
ADI 171215P00077500 P 12/15/17 77.5 1.55 1.65
ADI 171215P00080000 P 12/15/17 80.0 2.25 2.40
ADI 171215P00082500 P 12/15/17 82.5 3.20 3.40
ADI 171215P00085000 P 12/15/17 85.0 4.40 4.60
ADI 171215P00087500 P 12/15/17 87.5 5.90 6.20
ADI 171215P00090000 P 12/15/17 90.0 7.60 7.90
ADI 171215P00092500 P 12/15/17 92.5 9.60 9.90
ADI 171215P00095000 P 12/15/17 95.0 11.80 12.00
ADI 171215P00100000 P 12/15/17 100.0 16.40 16.80
ADI 171215P00105000 P 12/15/17 105.0 21.30 21.70
ADI 171215P00110000 P 12/15/17 110.0 26.30 26.60
ADI 180119C00027500 C 01/19/18 27.5 56.10 56.50
ADI 180119C00030000 C 01/19/18 30.0 53.60 54.00
ADI 180119C00032500 C 01/19/18 32.5 51.10 51.50
ADI 180119C00035000 C 01/19/18 35.0 48.60 49.00
ADI 180119C00037500 C 01/19/18 37.5 46.10 46.50
ADI 180119C00040000 C 01/19/18 40.0 43.60 44.00
ADI 180119C00042500 C 01/19/18 42.5 41.10 41.50
ADI 180119C00045000 C 01/19/18 45.0 38.70 39.00
ADI 180119C00047500 C 01/19/18 47.5 36.20 36.50
ADI 180119C00050000 C 01/19/18 50.0 33.70 34.10
ADI 180119C00052500 C 01/19/18 52.5 31.20 31.60
ADI 180119C00055000 C 01/19/18 55.0 28.80 29.10
ADI 180119C00057500 C 01/19/18 57.5 26.30 26.60
ADI 180119C00060000 C 01/19/18 60.0 23.80 24.20
ADI 180119C00062500 C 01/19/18 62.5 21.40 21.70
ADI 180119C00065000 C 01/19/18 65.0 19.00 19.30
ADI 180119C00067500 C 01/19/18 67.5 16.60 17.00
ADI 180119C00070000 C 01/19/18 70.0 14.40 14.70
ADI 180119C00072500 C 01/19/18 72.5 12.20 12.50
ADI 180119C00075000 C 01/19/18 75.0 10.10 10.40
ADI 180119C00077500 C 01/19/18 77.5 8.20 8.50
ADI 180119C00080000 C 01/19/18 80.0 6.50 6.70
ADI 180119C00082500 C 01/19/18 82.5 4.90 5.10
ADI 180119C00085000 C 01/19/18 85.0 3.60 3.80
ADI 180119C00087500 C 01/19/18 87.5 2.60 2.75
ADI 180119C00090000 C 01/19/18 90.0 1.75 1.90
ADI 180119C00092500 C 01/19/18 92.5 1.10 1.25
ADI 180119C00095000 C 01/19/18 95.0 0.65 0.80
ADI 180119C00100000 C 01/19/18 100.0 0.20 0.35
ADI 180119C00105000 C 01/19/18 105.0 0.05 0.15
ADI 180119C00110000 C 01/19/18 110.0 0.00 0.10
ADI 180119C00115000 C 01/19/18 115.0 0.00 0.10
ADI 180119P00027500 P 01/19/18 27.5 0.00 0.05
ADI 180119P00030000 P 01/19/18 30.0 0.00 0.05
ADI 180119P00032500 P 01/19/18 32.5 0.00 0.05
ADI 180119P00035000 P 01/19/18 35.0 0.00 0.05
ADI 180119P00037500 P 01/19/18 37.5 0.00 0.10
ADI 180119P00040000 P 01/19/18 40.0 0.00 0.10
ADI 180119P00042500 P 01/19/18 42.5 0.00 0.10
ADI 180119P00045000 P 01/19/18 45.0 0.00 0.10
ADI 180119P00047500 P 01/19/18 47.5 0.00 0.10
ADI 180119P00050000 P 01/19/18 50.0 0.00 0.15
ADI 180119P00052500 P 01/19/18 52.5 0.00 0.20
ADI 180119P00055000 P 01/19/18 55.0 0.05 0.20
ADI 180119P00057500 P 01/19/18 57.5 0.15 0.25
ADI 180119P00060000 P 01/19/18 60.0 0.15 0.30
ADI 180119P00062500 P 01/19/18 62.5 0.25 0.40
ADI 180119P00065000 P 01/19/18 65.0 0.35 0.55
ADI 180119P00067500 P 01/19/18 67.5 0.55 0.70
ADI 180119P00070000 P 01/19/18 70.0 0.75 0.90
ADI 180119P00072500 P 01/19/18 72.5 1.05 1.20
ADI 180119P00075000 P 01/19/18 75.0 1.50 1.65
ADI 180119P00077500 P 01/19/18 77.5 2.10 2.20
ADI 180119P00080000 P 01/19/18 80.0 2.85 3.10
ADI 180119P00082500 P 01/19/18 82.5 3.80 4.10
ADI 180119P00085000 P 01/19/18 85.0 5.00 5.30
ADI 180119P00087500 P 01/19/18 87.5 6.40 6.70
ADI 180119P00090000 P 01/19/18 90.0 8.00 8.30
ADI 180119P00092500 P 01/19/18 92.5 9.90 10.20
ADI 180119P00095000 P 01/19/18 95.0 12.00 12.30
ADI 180119P00100000 P 01/19/18 100.0 16.50 16.80
ADI 180119P00105000 P 01/19/18 105.0 21.30 21.70
ADI 180119P00110000 P 01/19/18 110.0 26.20 26.60
ADI 180119P00115000 P 01/19/18 115.0 30.80 31.60
ADI 180316C00045000 C 03/16/18 45.0 38.70 39.00
ADI 180316C00047500 C 03/16/18 47.5 35.80 36.80
ADI 180316C00050000 C 03/16/18 50.0 33.30 34.50
ADI 180316C00055000 C 03/16/18 55.0 28.20 29.60
ADI 180316C00060000 C 03/16/18 60.0 23.50 24.70
ADI 180316C00065000 C 03/16/18 65.0 19.20 19.70
ADI 180316C00070000 C 03/16/18 70.0 14.90 15.20
ADI 180316C00072500 C 03/16/18 72.5 12.80 13.10
ADI 180316C00075000 C 03/16/18 75.0 10.80 11.20
ADI 180316C00077500 C 03/16/18 77.5 9.00 9.40
ADI 180316C00080000 C 03/16/18 80.0 7.40 7.70
ADI 180316C00082500 C 03/16/18 82.5 5.90 6.30
ADI 180316C00085000 C 03/16/18 85.0 4.60 5.00
ADI 180316C00087500 C 03/16/18 87.5 3.50 3.90
ADI 180316C00090000 C 03/16/18 90.0 2.65 2.95
ADI 180316C00092500 C 03/16/18 92.5 1.95 2.20
ADI 180316C00095000 C 03/16/18 95.0 1.35 1.60
ADI 180316C00100000 C 03/16/18 100.0 0.65 0.80
ADI 180316C00105000 C 03/16/18 105.0 0.25 0.45
ADI 180316C00110000 C 03/16/18 110.0 0.10 0.25
ADI 180316C00115000 C 03/16/18 115.0 0.00 0.15
ADI 180316P00045000 P 03/16/18 45.0 0.05 0.20
ADI 180316P00047500 P 03/16/18 47.5 0.10 0.25
ADI 180316P00050000 P 03/16/18 50.0 0.10 0.30
ADI 180316P00055000 P 03/16/18 55.0 0.25 0.45
ADI 180316P00060000 P 03/16/18 60.0 0.45 0.60
ADI 180316P00065000 P 03/16/18 65.0 0.75 0.90
ADI 180316P00070000 P 03/16/18 70.0 1.40 1.55
ADI 180316P00072500 P 03/16/18 72.5 1.80 1.95
ADI 180316P00075000 P 03/16/18 75.0 2.40 2.55
ADI 180316P00077500 P 03/16/18 77.5 3.10 3.30
ADI 180316P00080000 P 03/16/18 80.0 3.90 4.20
ADI 180316P00082500 P 03/16/18 82.5 5.00 5.30
ADI 180316P00085000 P 03/16/18 85.0 6.20 6.50
ADI 180316P00087500 P 03/16/18 87.5 7.50 7.90
ADI 180316P00090000 P 03/16/18 90.0 9.20 9.50
ADI 180316P00092500 P 03/16/18 92.5 10.90 11.30
ADI 180316P00095000 P 03/16/18 95.0 12.90 13.20
ADI 180316P00100000 P 03/16/18 100.0 17.10 17.40
ADI 180316P00105000 P 03/16/18 105.0 21.70 22.00
ADI 180316P00110000 P 03/16/18 110.0 26.00 27.40
ADI 180316P00115000 P 03/16/18 115.0 31.30 31.70
ADI 190118C00035000 C 01/18/19 35.0 46.30 50.90
ADI 190118C00037500 C 01/18/19 37.5 43.90 48.40
ADI 190118C00040000 C 01/18/19 40.0 41.30 46.00
ADI 190118C00042500 C 01/18/19 42.5 39.00 43.50
ADI 190118C00045000 C 01/18/19 45.0 36.50 41.00
ADI 190118C00047500 C 01/18/19 47.5 34.10 38.80
ADI 190118C00050000 C 01/18/19 50.0 31.70 36.40
ADI 190118C00055000 C 01/18/19 55.0 28.30 31.00
ADI 190118C00057500 C 01/18/19 57.5 26.30 27.90
ADI 190118C00060000 C 01/18/19 60.0 24.90 26.50
ADI 190118C00062500 C 01/18/19 62.5 22.30 23.90
ADI 190118C00065000 C 01/18/19 65.0 20.60 22.10
ADI 190118C00067500 C 01/18/19 67.5 18.80 20.20
ADI 190118C00070000 C 01/18/19 70.0 16.70 18.40
ADI 190118C00072500 C 01/18/19 72.5 15.40 16.30
ADI 190118C00075000 C 01/18/19 75.0 13.70 15.60
ADI 190118C00077500 C 01/18/19 77.5 12.40 13.40
ADI 190118C00080000 C 01/18/19 80.0 11.10 11.70
ADI 190118C00082500 C 01/18/19 82.5 9.60 10.70
ADI 190118C00085000 C 01/18/19 85.0 8.40 9.00
ADI 190118C00087500 C 01/18/19 87.5 7.30 8.10
ADI 190118C00090000 C 01/18/19 90.0 6.40 7.10
ADI 190118C00092500 C 01/18/19 92.5 5.60 6.20
ADI 190118C00095000 C 01/18/19 95.0 4.80 5.40
ADI 190118C00100000 C 01/18/19 100.0 3.40 4.30
ADI 190118C00105000 C 01/18/19 105.0 2.40 2.95
ADI 190118C00110000 C 01/18/19 110.0 1.70 2.15
ADI 190118C00115000 C 01/18/19 115.0 1.10 2.00
ADI 190118C00120000 C 01/18/19 120.0 0.85 1.00
ADI 190118C00125000 C 01/18/19 125.0 0.45 0.75
ADI 190118P00035000 P 01/18/19 35.0 0.15 0.45
ADI 190118P00037500 P 01/18/19 37.5 0.30 0.55
ADI 190118P00040000 P 01/18/19 40.0 0.50 0.60
ADI 190118P00042500 P 01/18/19 42.5 0.30 0.75
ADI 190118P00045000 P 01/18/19 45.0 0.60 0.95
ADI 190118P00047500 P 01/18/19 47.5 0.75 1.05
ADI 190118P00050000 P 01/18/19 50.0 0.90 1.45
ADI 190118P00055000 P 01/18/19 55.0 1.40 2.00
ADI 190118P00057500 P 01/18/19 57.5 1.70 2.35
ADI 190118P00060000 P 01/18/19 60.0 2.05 2.90
ADI 190118P00062500 P 01/18/19 62.5 2.45 3.40
ADI 190118P00065000 P 01/18/19 65.0 2.95 3.40
ADI 190118P00067500 P 01/18/19 67.5 3.50 4.00
ADI 190118P00070000 P 01/18/19 70.0 3.90 4.70
ADI 190118P00072500 P 01/18/19 72.5 4.90 5.50
ADI 190118P00075000 P 01/18/19 75.0 5.50 6.30
ADI 190118P00077500 P 01/18/19 77.5 6.70 7.30
ADI 190118P00080000 P 01/18/19 80.0 7.70 8.30
ADI 190118P00082500 P 01/18/19 82.5 8.90 9.50
ADI 190118P00085000 P 01/18/19 85.0 9.80 10.70
ADI 190118P00087500 P 01/18/19 87.5 11.50 12.10
ADI 190118P00090000 P 01/18/19 90.0 12.60 13.80
ADI 190118P00092500 P 01/18/19 92.5 14.10 15.10
ADI 190118P00095000 P 01/18/19 95.0 16.00 16.90
ADI 190118P00100000 P 01/18/19 100.0 19.60 20.40
ADI 190118P00105000 P 01/18/19 105.0 23.60 24.40
ADI 190118P00110000 P 01/18/19 110.0 27.50 28.60
ADI 190118P00115000 P 01/18/19 115.0 32.10 33.10
ADI 190118P00120000 P 01/18/19 120.0 36.20 38.50
ADI 190118P00125000 P 01/18/19 125.0 40.70 43.10

OPRA data is delayed 15 minutes.