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 (2017-03-31)Premium Content

Analog Devices Inc (ADI)
As of May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADI 170616C00032500 C 06/16/17 32.5 49.80 52.00
ADI 170616C00035000 C 06/16/17 35.0 46.20 50.20
ADI 170616C00037500 C 06/16/17 37.5 43.40 47.70
ADI 170616C00040000 C 06/16/17 40.0 41.00 45.20
ADI 170616C00042500 C 06/16/17 42.5 38.70 42.80
ADI 170616C00045000 C 06/16/17 45.0 36.20 40.20
ADI 170616C00047500 C 06/16/17 47.5 33.40 37.80
ADI 170616C00050000 C 06/16/17 50.0 31.40 35.20
ADI 170616C00055000 C 06/16/17 55.0 27.10 29.30
ADI 170616C00057500 C 06/16/17 57.5 23.60 27.70
ADI 170616C00060000 C 06/16/17 60.0 21.20 25.20
ADI 170616C00062500 C 06/16/17 62.5 18.40 22.70
ADI 170616C00065000 C 06/16/17 65.0 17.60 18.80
ADI 170616C00067500 C 06/16/17 67.5 14.80 16.20
ADI 170616C00070000 C 06/16/17 70.0 12.50 13.10
ADI 170616C00072500 C 06/16/17 72.5 10.00 10.60
ADI 170616C00075000 C 06/16/17 75.0 7.90 8.20
ADI 170616C00077500 C 06/16/17 77.5 5.70 6.10
ADI 170616C00080000 C 06/16/17 80.0 4.00 4.30
ADI 170616C00082500 C 06/16/17 82.5 2.60 2.80
ADI 170616C00085000 C 06/16/17 85.0 1.55 1.75
ADI 170616C00087500 C 06/16/17 87.5 0.80 1.05
ADI 170616C00090000 C 06/16/17 90.0 0.40 0.60
ADI 170616C00092500 C 06/16/17 92.5 0.20 0.35
ADI 170616C00095000 C 06/16/17 95.0 0.05 0.20
ADI 170616P00032500 P 06/16/17 32.5 0.00 0.10
ADI 170616P00035000 P 06/16/17 35.0 0.00 0.10
ADI 170616P00037500 P 06/16/17 37.5 0.00 1.00
ADI 170616P00040000 P 06/16/17 40.0 0.00 1.00
ADI 170616P00042500 P 06/16/17 42.5 0.00 1.00
ADI 170616P00045000 P 06/16/17 45.0 0.00 1.00
ADI 170616P00047500 P 06/16/17 47.5 0.00 1.00
ADI 170616P00050000 P 06/16/17 50.0 0.00 0.65
ADI 170616P00055000 P 06/16/17 55.0 0.00 0.35
ADI 170616P00057500 P 06/16/17 57.5 0.00 0.20
ADI 170616P00060000 P 06/16/17 60.0 0.00 0.35
ADI 170616P00062500 P 06/16/17 62.5 0.00 0.35
ADI 170616P00065000 P 06/16/17 65.0 0.00 0.10
ADI 170616P00067500 P 06/16/17 67.5 0.00 0.10
ADI 170616P00070000 P 06/16/17 70.0 0.05 0.15
ADI 170616P00072500 P 06/16/17 72.5 0.15 0.30
ADI 170616P00075000 P 06/16/17 75.0 0.40 0.55
ADI 170616P00077500 P 06/16/17 77.5 0.85 1.00
ADI 170616P00080000 P 06/16/17 80.0 1.55 1.80
ADI 170616P00082500 P 06/16/17 82.5 2.60 2.85
ADI 170616P00085000 P 06/16/17 85.0 4.00 4.30
ADI 170616P00087500 P 06/16/17 87.5 4.10 6.20
ADI 170616P00090000 P 06/16/17 90.0 6.40 8.50
ADI 170616P00092500 P 06/16/17 92.5 9.90 11.10
ADI 170616P00095000 P 06/16/17 95.0 12.50 13.10
ADI 170721C00050000 C 07/21/17 50.0 32.20 33.70
ADI 170721C00055000 C 07/21/17 55.0 25.60 30.10
ADI 170721C00060000 C 07/21/17 60.0 21.40 24.80
ADI 170721C00065000 C 07/21/17 65.0 16.10 20.00
ADI 170721C00070000 C 07/21/17 70.0 12.80 13.20
ADI 170721C00072500 C 07/21/17 72.5 10.50 10.90
ADI 170721C00075000 C 07/21/17 75.0 8.40 8.80
ADI 170721C00077500 C 07/21/17 77.5 6.50 6.80
ADI 170721C00080000 C 07/21/17 80.0 4.80 5.20
ADI 170721C00082500 C 07/21/17 82.5 3.40 3.80
ADI 170721C00085000 C 07/21/17 85.0 2.40 2.60
ADI 170721C00087500 C 07/21/17 87.5 1.55 1.75
ADI 170721C00090000 C 07/21/17 90.0 0.95 1.20
ADI 170721C00095000 C 07/21/17 95.0 0.35 0.50
ADI 170721C00100000 C 07/21/17 100.0 0.10 0.20
ADI 170721C00105000 C 07/21/17 105.0 0.00 0.10
ADI 170721C00110000 C 07/21/17 110.0 0.00 1.15
ADI 170721C00115000 C 07/21/17 115.0 0.00 0.25
ADI 170721P00050000 P 07/21/17 50.0 0.00 0.20
ADI 170721P00055000 P 07/21/17 55.0 0.00 0.30
ADI 170721P00060000 P 07/21/17 60.0 0.00 0.10
ADI 170721P00065000 P 07/21/17 65.0 0.05 0.25
ADI 170721P00070000 P 07/21/17 70.0 0.30 0.50
ADI 170721P00072500 P 07/21/17 72.5 0.55 0.75
ADI 170721P00075000 P 07/21/17 75.0 0.95 1.20
ADI 170721P00077500 P 07/21/17 77.5 1.55 1.75
ADI 170721P00080000 P 07/21/17 80.0 2.40 2.60
ADI 170721P00082500 P 07/21/17 82.5 3.50 3.70
ADI 170721P00085000 P 07/21/17 85.0 4.80 5.10
ADI 170721P00087500 P 07/21/17 87.5 6.30 6.80
ADI 170721P00090000 P 07/21/17 90.0 8.10 8.70
ADI 170721P00095000 P 07/21/17 95.0 12.80 13.10
ADI 170721P00100000 P 07/21/17 100.0 16.90 20.20
ADI 170721P00105000 P 07/21/17 105.0 21.30 25.10
ADI 170721P00110000 P 07/21/17 110.0 25.80 29.70
ADI 170721P00115000 P 07/21/17 115.0 31.70 33.40
ADI 170915C00037500 C 09/15/17 37.5 42.90 47.10
ADI 170915C00040000 C 09/15/17 40.0 40.30 45.00
ADI 170915C00042500 C 09/15/17 42.5 37.90 42.40
ADI 170915C00045000 C 09/15/17 45.0 35.30 40.00
ADI 170915C00047500 C 09/15/17 47.5 32.90 37.50
ADI 170915C00050000 C 09/15/17 50.0 30.60 34.70
ADI 170915C00055000 C 09/15/17 55.0 25.60 29.60
ADI 170915C00060000 C 09/15/17 60.0 20.70 24.50
ADI 170915C00065000 C 09/15/17 65.0 17.80 18.30
ADI 170915C00067500 C 09/15/17 67.5 15.50 16.10
ADI 170915C00070000 C 09/15/17 70.0 13.30 13.80
ADI 170915C00072500 C 09/15/17 72.5 11.30 11.70
ADI 170915C00075000 C 09/15/17 75.0 9.30 9.80
ADI 170915C00077500 C 09/15/17 77.5 7.60 8.00
ADI 170915C00080000 C 09/15/17 80.0 6.00 6.40
ADI 170915C00082500 C 09/15/17 82.5 4.60 5.00
ADI 170915C00085000 C 09/15/17 85.0 3.60 3.90
ADI 170915C00087500 C 09/15/17 87.5 2.60 2.85
ADI 170915C00090000 C 09/15/17 90.0 1.85 2.10
ADI 170915C00092500 C 09/15/17 92.5 1.30 1.50
ADI 170915C00095000 C 09/15/17 95.0 0.85 1.10
ADI 170915C00100000 C 09/15/17 100.0 0.30 0.55
ADI 170915C00105000 C 09/15/17 105.0 0.10 0.30
ADI 170915C00110000 C 09/15/17 110.0 0.00 0.20
ADI 170915P00037500 P 09/15/17 37.5 0.00 0.30
ADI 170915P00040000 P 09/15/17 40.0 0.00 0.85
ADI 170915P00042500 P 09/15/17 42.5 0.00 0.10
ADI 170915P00045000 P 09/15/17 45.0 0.00 0.10
ADI 170915P00047500 P 09/15/17 47.5 0.00 0.10
ADI 170915P00050000 P 09/15/17 50.0 0.00 0.15
ADI 170915P00055000 P 09/15/17 55.0 0.05 0.25
ADI 170915P00060000 P 09/15/17 60.0 0.20 0.40
ADI 170915P00065000 P 09/15/17 65.0 0.45 0.70
ADI 170915P00067500 P 09/15/17 67.5 0.70 0.85
ADI 170915P00070000 P 09/15/17 70.0 1.00 1.20
ADI 170915P00072500 P 09/15/17 72.5 1.45 1.65
ADI 170915P00075000 P 09/15/17 75.0 2.05 2.25
ADI 170915P00077500 P 09/15/17 77.5 2.80 3.00
ADI 170915P00080000 P 09/15/17 80.0 3.60 4.00
ADI 170915P00082500 P 09/15/17 82.5 4.90 5.10
ADI 170915P00085000 P 09/15/17 85.0 6.30 6.60
ADI 170915P00087500 P 09/15/17 87.5 7.80 8.00
ADI 170915P00090000 P 09/15/17 90.0 9.40 9.80
ADI 170915P00092500 P 09/15/17 92.5 11.50 12.00
ADI 170915P00095000 P 09/15/17 95.0 13.40 14.00
ADI 170915P00100000 P 09/15/17 100.0 18.00 18.50
ADI 170915P00105000 P 09/15/17 105.0 21.30 25.20
ADI 170915P00110000 P 09/15/17 110.0 27.40 28.20
ADI 171215C00050000 C 12/15/17 50.0 32.60 33.30
ADI 171215C00055000 C 12/15/17 55.0 25.60 29.70
ADI 171215C00060000 C 12/15/17 60.0 22.80 23.30
ADI 171215C00065000 C 12/15/17 65.0 18.40 18.80
ADI 171215C00067500 C 12/15/17 67.5 16.40 16.70
ADI 171215C00070000 C 12/15/17 70.0 14.20 14.90
ADI 171215C00072500 C 12/15/17 72.5 12.40 13.00
ADI 171215C00075000 C 12/15/17 75.0 10.70 11.10
ADI 171215C00077500 C 12/15/17 77.5 9.00 9.40
ADI 171215C00080000 C 12/15/17 80.0 7.50 8.00
ADI 171215C00082500 C 12/15/17 82.5 6.20 6.70
ADI 171215C00085000 C 12/15/17 85.0 5.00 5.40
ADI 171215C00087500 C 12/15/17 87.5 4.00 4.40
ADI 171215C00090000 C 12/15/17 90.0 3.10 3.40
ADI 171215C00095000 C 12/15/17 95.0 1.90 2.30
ADI 171215C00100000 C 12/15/17 100.0 1.00 1.25
ADI 171215C00105000 C 12/15/17 105.0 0.50 0.80
ADI 171215C00110000 C 12/15/17 110.0 0.20 0.50
ADI 171215P00050000 P 12/15/17 50.0 0.20 0.45
ADI 171215P00055000 P 12/15/17 55.0 0.40 0.65
ADI 171215P00060000 P 12/15/17 60.0 0.75 0.90
ADI 171215P00065000 P 12/15/17 65.0 1.25 1.45
ADI 171215P00067500 P 12/15/17 67.5 1.65 1.85
ADI 171215P00070000 P 12/15/17 70.0 2.15 2.35
ADI 171215P00072500 P 12/15/17 72.5 2.75 3.00
ADI 171215P00075000 P 12/15/17 75.0 3.40 3.80
ADI 171215P00077500 P 12/15/17 77.5 4.30 4.60
ADI 171215P00080000 P 12/15/17 80.0 5.40 5.70
ADI 171215P00082500 P 12/15/17 82.5 6.50 6.90
ADI 171215P00085000 P 12/15/17 85.0 7.90 8.20
ADI 171215P00087500 P 12/15/17 87.5 9.30 9.70
ADI 171215P00090000 P 12/15/17 90.0 10.90 11.30
ADI 171215P00095000 P 12/15/17 95.0 14.60 15.10
ADI 171215P00100000 P 12/15/17 100.0 18.80 19.20
ADI 171215P00105000 P 12/15/17 105.0 23.20 23.70
ADI 171215P00110000 P 12/15/17 110.0 27.80 28.40
ADI 180119C00027500 C 01/19/18 27.5 52.70 57.10
ADI 180119C00030000 C 01/19/18 30.0 50.30 54.80
ADI 180119C00032500 C 01/19/18 32.5 47.90 52.40
ADI 180119C00035000 C 01/19/18 35.0 45.30 49.70
ADI 180119C00037500 C 01/19/18 37.5 42.90 47.40
ADI 180119C00040000 C 01/19/18 40.0 40.30 44.80
ADI 180119C00042500 C 01/19/18 42.5 37.90 42.20
ADI 180119C00045000 C 01/19/18 45.0 35.70 39.50
ADI 180119C00047500 C 01/19/18 47.5 32.90 37.20
ADI 180119C00050000 C 01/19/18 50.0 32.30 33.20
ADI 180119C00052500 C 01/19/18 52.5 28.00 32.40
ADI 180119C00055000 C 01/19/18 55.0 27.40 28.40
ADI 180119C00057500 C 01/19/18 57.5 25.30 26.10
ADI 180119C00060000 C 01/19/18 60.0 23.00 23.60
ADI 180119C00062500 C 01/19/18 62.5 20.70 21.30
ADI 180119C00065000 C 01/19/18 65.0 18.60 19.10
ADI 180119C00067500 C 01/19/18 67.5 16.40 17.10
ADI 180119C00070000 C 01/19/18 70.0 14.60 15.10
ADI 180119C00072500 C 01/19/18 72.5 12.60 13.20
ADI 180119C00075000 C 01/19/18 75.0 11.00 11.50
ADI 180119C00077500 C 01/19/18 77.5 9.30 9.80
ADI 180119C00080000 C 01/19/18 80.0 7.90 8.30
ADI 180119C00082500 C 01/19/18 82.5 6.60 7.00
ADI 180119C00085000 C 01/19/18 85.0 5.60 5.80
ADI 180119C00087500 C 01/19/18 87.5 4.40 4.80
ADI 180119C00090000 C 01/19/18 90.0 3.50 3.90
ADI 180119C00092500 C 01/19/18 92.5 2.80 3.20
ADI 180119C00095000 C 01/19/18 95.0 2.20 2.55
ADI 180119C00100000 C 01/19/18 100.0 1.25 1.55
ADI 180119C00105000 C 01/19/18 105.0 0.70 0.95
ADI 180119C00110000 C 01/19/18 110.0 0.30 0.60
ADI 180119C00115000 C 01/19/18 115.0 0.15 0.40
ADI 180119P00027500 P 01/19/18 27.5 0.00 0.10
ADI 180119P00030000 P 01/19/18 30.0 0.00 0.15
ADI 180119P00032500 P 01/19/18 32.5 0.00 0.15
ADI 180119P00035000 P 01/19/18 35.0 0.00 0.15
ADI 180119P00037500 P 01/19/18 37.5 0.00 0.20
ADI 180119P00040000 P 01/19/18 40.0 0.00 0.25
ADI 180119P00042500 P 01/19/18 42.5 0.10 0.30
ADI 180119P00045000 P 01/19/18 45.0 0.15 0.35
ADI 180119P00047500 P 01/19/18 47.5 0.25 0.40
ADI 180119P00050000 P 01/19/18 50.0 0.30 0.50
ADI 180119P00052500 P 01/19/18 52.5 0.40 0.60
ADI 180119P00055000 P 01/19/18 55.0 0.55 0.75
ADI 180119P00057500 P 01/19/18 57.5 0.70 0.85
ADI 180119P00060000 P 01/19/18 60.0 0.90 1.05
ADI 180119P00062500 P 01/19/18 62.5 1.20 1.35
ADI 180119P00065000 P 01/19/18 65.0 1.55 1.70
ADI 180119P00067500 P 01/19/18 67.5 1.95 2.20
ADI 180119P00070000 P 01/19/18 70.0 2.50 2.65
ADI 180119P00072500 P 01/19/18 72.5 3.10 3.30
ADI 180119P00075000 P 01/19/18 75.0 3.90 4.10
ADI 180119P00077500 P 01/19/18 77.5 4.80 5.00
ADI 180119P00080000 P 01/19/18 80.0 5.80 6.00
ADI 180119P00082500 P 01/19/18 82.5 6.90 7.20
ADI 180119P00085000 P 01/19/18 85.0 8.20 8.50
ADI 180119P00087500 P 01/19/18 87.5 9.70 10.00
ADI 180119P00090000 P 01/19/18 90.0 11.30 11.60
ADI 180119P00092500 P 01/19/18 92.5 13.00 13.40
ADI 180119P00095000 P 01/19/18 95.0 14.00 15.50
ADI 180119P00100000 P 01/19/18 100.0 19.00 19.40
ADI 180119P00105000 P 01/19/18 105.0 23.30 23.90
ADI 180119P00110000 P 01/19/18 110.0 28.00 28.50
ADI 180119P00115000 P 01/19/18 115.0 32.40 33.70
ADI 190118C00035000 C 01/18/19 35.0 45.20 50.00
ADI 190118C00037500 C 01/18/19 37.5 42.60 47.50
ADI 190118C00040000 C 01/18/19 40.0 40.10 45.00
ADI 190118C00042500 C 01/18/19 42.5 37.50 42.40
ADI 190118C00045000 C 01/18/19 45.0 35.00 39.90
ADI 190118C00047500 C 01/18/19 47.5 34.30 36.90
ADI 190118C00050000 C 01/18/19 50.0 32.20 34.10
ADI 190118C00055000 C 01/18/19 55.0 28.10 29.90
ADI 190118C00057500 C 01/18/19 57.5 26.00 28.00
ADI 190118C00060000 C 01/18/19 60.0 24.20 25.80
ADI 190118C00062500 C 01/18/19 62.5 22.30 24.00
ADI 190118C00065000 C 01/18/19 65.0 20.70 22.00
ADI 190118C00067500 C 01/18/19 67.5 19.10 20.10
ADI 190118C00070000 C 01/18/19 70.0 17.20 18.70
ADI 190118C00072500 C 01/18/19 72.5 15.70 16.90
ADI 190118C00075000 C 01/18/19 75.0 14.20 15.40
ADI 190118C00077500 C 01/18/19 77.5 12.70 14.30
ADI 190118C00080000 C 01/18/19 80.0 11.40 12.80
ADI 190118C00082500 C 01/18/19 82.5 10.50 11.40
ADI 190118C00085000 C 01/18/19 85.0 9.30 10.30
ADI 190118C00087500 C 01/18/19 87.5 8.50 9.30
ADI 190118C00090000 C 01/18/19 90.0 7.60 8.00
ADI 190118C00092500 C 01/18/19 92.5 6.80 7.50
ADI 190118C00095000 C 01/18/19 95.0 5.90 6.70
ADI 190118C00100000 C 01/18/19 100.0 4.60 5.20
ADI 190118C00105000 C 01/18/19 105.0 3.60 4.10
ADI 190118C00110000 C 01/18/19 110.0 2.70 3.20
ADI 190118C00115000 C 01/18/19 115.0 2.10 2.65
ADI 190118C00120000 C 01/18/19 120.0 1.50 1.90
ADI 190118C00125000 C 01/18/19 125.0 1.10 1.50
ADI 190118P00035000 P 01/18/19 35.0 0.45 0.70
ADI 190118P00037500 P 01/18/19 37.5 0.50 0.85
ADI 190118P00040000 P 01/18/19 40.0 0.70 1.10
ADI 190118P00042500 P 01/18/19 42.5 0.95 1.30
ADI 190118P00045000 P 01/18/19 45.0 1.15 1.45
ADI 190118P00047500 P 01/18/19 47.5 1.35 1.75
ADI 190118P00050000 P 01/18/19 50.0 1.70 2.10
ADI 190118P00055000 P 01/18/19 55.0 2.40 2.80
ADI 190118P00057500 P 01/18/19 57.5 2.80 3.30
ADI 190118P00060000 P 01/18/19 60.0 3.20 3.80
ADI 190118P00062500 P 01/18/19 62.5 3.80 4.40
ADI 190118P00065000 P 01/18/19 65.0 4.40 5.10
ADI 190118P00067500 P 01/18/19 67.5 5.20 5.90
ADI 190118P00070000 P 01/18/19 70.0 6.00 6.60
ADI 190118P00072500 P 01/18/19 72.5 7.00 7.50
ADI 190118P00075000 P 01/18/19 75.0 7.90 8.40
ADI 190118P00077500 P 01/18/19 77.5 9.00 9.60
ADI 190118P00080000 P 01/18/19 80.0 10.00 10.70
ADI 190118P00082500 P 01/18/19 82.5 11.10 12.00
ADI 190118P00085000 P 01/18/19 85.0 12.50 13.30
ADI 190118P00087500 P 01/18/19 87.5 13.80 14.80
ADI 190118P00090000 P 01/18/19 90.0 15.40 16.30
ADI 190118P00092500 P 01/18/19 92.5 17.00 18.00
ADI 190118P00095000 P 01/18/19 95.0 18.80 19.50
ADI 190118P00100000 P 01/18/19 100.0 22.10 23.10
ADI 190118P00105000 P 01/18/19 105.0 25.70 27.30
ADI 190118P00110000 P 01/18/19 110.0 29.80 31.30
ADI 190118P00115000 P 01/18/19 115.0 33.80 35.80
ADI 190118P00120000 P 01/18/19 120.0 38.40 40.20
ADI 190118P00125000 P 01/18/19 125.0 42.90 44.90

OPRA data is delayed 15 minutes.


© 2017 Value Line, Inc. All Rights Reserved