Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-10-04)Premium Content

Analog Devices Inc (ADI)
As of Dec 20 2013 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADI 131221C00024000 C 12/21/13 24.0 25.70 26.10
ADI 131221C00025000 C 12/21/13 25.0 24.70 25.10
ADI 131221C00026000 C 12/21/13 26.0 23.70 24.10
ADI 131221C00027000 C 12/21/13 27.0 22.70 23.10
ADI 131221C00028000 C 12/21/13 28.0 21.70 22.10
ADI 131221C00029000 C 12/21/13 29.0 20.70 21.10
ADI 131221C00030000 C 12/21/13 30.0 19.70 20.10
ADI 131221C00031000 C 12/21/13 31.0 18.70 19.10
ADI 131221C00032000 C 12/21/13 32.0 17.70 18.10
ADI 131221C00033000 C 12/21/13 33.0 16.70 17.10
ADI 131221C00034000 C 12/21/13 34.0 15.70 16.10
ADI 131221C00035000 C 12/21/13 35.0 14.70 15.10
ADI 131221C00036000 C 12/21/13 36.0 13.70 14.10
ADI 131221C00037000 C 12/21/13 37.0 12.70 13.10
ADI 131221C00038000 C 12/21/13 38.0 11.70 12.10
ADI 131221C00039000 C 12/21/13 39.0 10.70 11.10
ADI 131221C00040000 C 12/21/13 40.0 9.70 10.10
ADI 131221C00041000 C 12/21/13 41.0 8.70 9.10
ADI 131221C00042000 C 12/21/13 42.0 7.70 8.10
ADI 131221C00043000 C 12/21/13 43.0 6.70 7.10
ADI 131221C00044000 C 12/21/13 44.0 5.70 6.10
ADI 131221C00045000 C 12/21/13 45.0 4.70 5.10
ADI 131221C00046000 C 12/21/13 46.0 3.40 4.40
ADI 131221C00047000 C 12/21/13 47.0 2.40 3.40
ADI 131221C00048000 C 12/21/13 48.0 1.80 2.10
ADI 131221C00049000 C 12/21/13 49.0 0.85 1.10
ADI 131221C00050000 C 12/21/13 50.0 0.00 0.05
ADI 131221C00055000 C 12/21/13 55.0 0.00 0.05
ADI 131221C00060000 C 12/21/13 60.0 0.00 0.05
ADI 131221C00065000 C 12/21/13 65.0 0.00 0.05
ADI 131221C00070000 C 12/21/13 70.0 0.00 0.05
ADI 131221C00075000 C 12/21/13 75.0 0.00 0.05
ADI 131221P00024000 P 12/21/13 24.0 0.00 0.05
ADI 131221P00025000 P 12/21/13 25.0 0.00 0.05
ADI 131221P00026000 P 12/21/13 26.0 0.00 0.05
ADI 131221P00027000 P 12/21/13 27.0 0.00 0.05
ADI 131221P00028000 P 12/21/13 28.0 0.00 0.05
ADI 131221P00029000 P 12/21/13 29.0 0.00 0.05
ADI 131221P00030000 P 12/21/13 30.0 0.00 0.05
ADI 131221P00031000 P 12/21/13 31.0 0.00 0.05
ADI 131221P00032000 P 12/21/13 32.0 0.00 0.05
ADI 131221P00033000 P 12/21/13 33.0 0.00 0.05
ADI 131221P00034000 P 12/21/13 34.0 0.00 0.05
ADI 131221P00035000 P 12/21/13 35.0 0.00 0.05
ADI 131221P00036000 P 12/21/13 36.0 0.00 0.05
ADI 131221P00037000 P 12/21/13 37.0 0.00 0.05
ADI 131221P00038000 P 12/21/13 38.0 0.00 0.05
ADI 131221P00039000 P 12/21/13 39.0 0.00 0.05
ADI 131221P00040000 P 12/21/13 40.0 0.00 0.05
ADI 131221P00041000 P 12/21/13 41.0 0.00 0.05
ADI 131221P00042000 P 12/21/13 42.0 0.00 0.05
ADI 131221P00043000 P 12/21/13 43.0 0.00 0.05
ADI 131221P00044000 P 12/21/13 44.0 0.00 0.05
ADI 131221P00045000 P 12/21/13 45.0 0.00 0.05
ADI 131221P00046000 P 12/21/13 46.0 0.00 0.05
ADI 131221P00047000 P 12/21/13 47.0 0.00 0.05
ADI 131221P00048000 P 12/21/13 48.0 0.00 0.05
ADI 131221P00049000 P 12/21/13 49.0 0.00 0.05
ADI 131221P00050000 P 12/21/13 50.0 0.00 0.05
ADI 131221P00055000 P 12/21/13 55.0 4.80 5.20
ADI 131221P00060000 P 12/21/13 60.0 9.90 10.20
ADI 131221P00065000 P 12/21/13 65.0 14.90 15.20
ADI 131221P00070000 P 12/21/13 70.0 19.90 20.20
ADI 131221P00075000 P 12/21/13 75.0 24.90 25.20
ADI 140118C00020000 C 01/18/14 20.0 29.80 30.10
ADI 140118C00022000 C 01/18/14 22.0 27.80 28.10
ADI 140118C00023000 C 01/18/14 23.0 26.80 27.10
ADI 140118C00024000 C 01/18/14 24.0 25.80 26.10
ADI 140118C00025000 C 01/18/14 25.0 24.80 25.10
ADI 140118C00026000 C 01/18/14 26.0 23.80 24.10
ADI 140118C00027000 C 01/18/14 27.0 22.80 23.10
ADI 140118C00028000 C 01/18/14 28.0 21.80 22.10
ADI 140118C00029000 C 01/18/14 29.0 20.80 21.10
ADI 140118C00030000 C 01/18/14 30.0 19.80 20.20
ADI 140118C00031000 C 01/18/14 31.0 18.80 19.10
ADI 140118C00032000 C 01/18/14 32.0 17.80 18.10
ADI 140118C00033000 C 01/18/14 33.0 16.80 17.10
ADI 140118C00034000 C 01/18/14 34.0 15.80 16.10
ADI 140118C00035000 C 01/18/14 35.0 14.80 15.10
ADI 140118C00036000 C 01/18/14 36.0 13.80 14.10
ADI 140118C00037000 C 01/18/14 37.0 12.80 13.10
ADI 140118C00038000 C 01/18/14 38.0 11.80 12.10
ADI 140118C00039000 C 01/18/14 39.0 10.80 11.10
ADI 140118C00040000 C 01/18/14 40.0 9.80 10.10
ADI 140118C00041000 C 01/18/14 41.0 8.80 9.10
ADI 140118C00042000 C 01/18/14 42.0 7.70 8.10
ADI 140118C00043000 C 01/18/14 43.0 6.70 7.40
ADI 140118C00044000 C 01/18/14 44.0 5.70 6.20
ADI 140118C00045000 C 01/18/14 45.0 4.50 5.40
ADI 140118C00046000 C 01/18/14 46.0 3.60 4.50
ADI 140118C00047000 C 01/18/14 47.0 3.00 3.40
ADI 140118C00048000 C 01/18/14 48.0 2.20 2.45
ADI 140118C00049000 C 01/18/14 49.0 1.45 1.65
ADI 140118C00050000 C 01/18/14 50.0 0.90 0.95
ADI 140118C00055000 C 01/18/14 55.0 0.00 0.05
ADI 140118C00060000 C 01/18/14 60.0 0.00 0.05
ADI 140118C00065000 C 01/18/14 65.0 0.00 0.05
ADI 140118C00070000 C 01/18/14 70.0 0.00 0.05
ADI 140118C00075000 C 01/18/14 75.0 0.00 0.05
ADI 140118P00020000 P 01/18/14 20.0 0.00 0.05
ADI 140118P00022000 P 01/18/14 22.0 0.00 0.05
ADI 140118P00023000 P 01/18/14 23.0 0.00 0.05
ADI 140118P00024000 P 01/18/14 24.0 0.00 0.05
ADI 140118P00025000 P 01/18/14 25.0 0.00 0.05
ADI 140118P00026000 P 01/18/14 26.0 0.00 0.05
ADI 140118P00027000 P 01/18/14 27.0 0.00 0.05
ADI 140118P00028000 P 01/18/14 28.0 0.00 0.05
ADI 140118P00029000 P 01/18/14 29.0 0.00 0.05
ADI 140118P00030000 P 01/18/14 30.0 0.00 0.05
ADI 140118P00031000 P 01/18/14 31.0 0.00 0.05
ADI 140118P00032000 P 01/18/14 32.0 0.00 0.05
ADI 140118P00033000 P 01/18/14 33.0 0.00 0.05
ADI 140118P00034000 P 01/18/14 34.0 0.00 0.05
ADI 140118P00035000 P 01/18/14 35.0 0.00 0.05
ADI 140118P00036000 P 01/18/14 36.0 0.00 0.05
ADI 140118P00037000 P 01/18/14 37.0 0.00 0.05
ADI 140118P00038000 P 01/18/14 38.0 0.00 0.05
ADI 140118P00039000 P 01/18/14 39.0 0.00 0.05
ADI 140118P00040000 P 01/18/14 40.0 0.00 0.05
ADI 140118P00041000 P 01/18/14 41.0 0.00 0.05
ADI 140118P00042000 P 01/18/14 42.0 0.00 0.05
ADI 140118P00043000 P 01/18/14 43.0 0.00 0.05
ADI 140118P00044000 P 01/18/14 44.0 0.00 0.10
ADI 140118P00045000 P 01/18/14 45.0 0.05 0.15
ADI 140118P00046000 P 01/18/14 46.0 0.10 0.20
ADI 140118P00047000 P 01/18/14 47.0 0.15 0.25
ADI 140118P00048000 P 01/18/14 48.0 0.30 0.35
ADI 140118P00049000 P 01/18/14 49.0 0.55 0.60
ADI 140118P00050000 P 01/18/14 50.0 0.90 1.00
ADI 140118P00055000 P 01/18/14 55.0 4.70 5.20
ADI 140118P00060000 P 01/18/14 60.0 9.90 10.30
ADI 140118P00065000 P 01/18/14 65.0 14.80 15.20
ADI 140118P00070000 P 01/18/14 70.0 19.80 20.20
ADI 140118P00075000 P 01/18/14 75.0 24.80 25.20
ADI 140322C00025000 C 03/22/14 25.0 24.80 25.20
ADI 140322C00026000 C 03/22/14 26.0 23.80 24.20
ADI 140322C00027000 C 03/22/14 27.0 22.80 23.20
ADI 140322C00028000 C 03/22/14 28.0 21.80 22.20
ADI 140322C00029000 C 03/22/14 29.0 20.80 21.20
ADI 140322C00030000 C 03/22/14 30.0 19.80 20.10
ADI 140322C00031000 C 03/22/14 31.0 18.80 19.10
ADI 140322C00032000 C 03/22/14 32.0 17.80 18.10
ADI 140322C00033000 C 03/22/14 33.0 16.80 17.10
ADI 140322C00034000 C 03/22/14 34.0 15.30 16.40
ADI 140322C00035000 C 03/22/14 35.0 14.30 15.40
ADI 140322C00036000 C 03/22/14 36.0 13.70 14.40
ADI 140322C00037000 C 03/22/14 37.0 12.40 13.40
ADI 140322C00038000 C 03/22/14 38.0 11.40 12.40
ADI 140322C00039000 C 03/22/14 39.0 10.40 11.40
ADI 140322C00040000 C 03/22/14 40.0 9.50 10.40
ADI 140322C00041000 C 03/22/14 41.0 8.50 9.50
ADI 140322C00042000 C 03/22/14 42.0 7.60 8.50
ADI 140322C00043000 C 03/22/14 43.0 6.70 7.60
ADI 140322C00044000 C 03/22/14 44.0 5.80 6.70
ADI 140322C00045000 C 03/22/14 45.0 5.00 5.80
ADI 140322C00046000 C 03/22/14 46.0 4.40 4.80
ADI 140322C00047000 C 03/22/14 47.0 3.70 4.10
ADI 140322C00048000 C 03/22/14 48.0 3.00 3.20
ADI 140322C00049000 C 03/22/14 49.0 2.35 2.50
ADI 140322C00050000 C 03/22/14 50.0 1.80 1.95
ADI 140322C00055000 C 03/22/14 55.0 0.25 0.40
ADI 140322C00060000 C 03/22/14 60.0 0.00 0.10
ADI 140322C00065000 C 03/22/14 65.0 0.00 0.05
ADI 140322C00070000 C 03/22/14 70.0 0.00 0.05
ADI 140322P00025000 P 03/22/14 25.0 0.00 0.05
ADI 140322P00026000 P 03/22/14 26.0 0.00 0.05
ADI 140322P00027000 P 03/22/14 27.0 0.00 0.05
ADI 140322P00028000 P 03/22/14 28.0 0.00 0.05
ADI 140322P00029000 P 03/22/14 29.0 0.00 0.05
ADI 140322P00030000 P 03/22/14 30.0 0.00 0.05
ADI 140322P00031000 P 03/22/14 31.0 0.00 0.10
ADI 140322P00032000 P 03/22/14 32.0 0.00 0.10
ADI 140322P00033000 P 03/22/14 33.0 0.00 0.10
ADI 140322P00034000 P 03/22/14 34.0 0.00 0.10
ADI 140322P00035000 P 03/22/14 35.0 0.00 0.10
ADI 140322P00036000 P 03/22/14 36.0 0.00 0.10
ADI 140322P00037000 P 03/22/14 37.0 0.05 0.15
ADI 140322P00038000 P 03/22/14 38.0 0.05 0.20
ADI 140322P00039000 P 03/22/14 39.0 0.05 0.25
ADI 140322P00040000 P 03/22/14 40.0 0.10 0.30
ADI 140322P00041000 P 03/22/14 41.0 0.15 0.35
ADI 140322P00042000 P 03/22/14 42.0 0.25 0.30
ADI 140322P00043000 P 03/22/14 43.0 0.30 0.45
ADI 140322P00044000 P 03/22/14 44.0 0.40 0.50
ADI 140322P00045000 P 03/22/14 45.0 0.50 0.65
ADI 140322P00046000 P 03/22/14 46.0 0.70 0.85
ADI 140322P00047000 P 03/22/14 47.0 0.95 1.10
ADI 140322P00048000 P 03/22/14 48.0 1.25 1.40
ADI 140322P00049000 P 03/22/14 49.0 1.65 1.80
ADI 140322P00050000 P 03/22/14 50.0 2.10 2.25
ADI 140322P00055000 P 03/22/14 55.0 5.50 5.80
ADI 140322P00060000 P 03/22/14 60.0 10.00 10.90
ADI 140322P00065000 P 03/22/14 65.0 15.00 16.00
ADI 140322P00070000 P 03/22/14 70.0 20.10 20.50
ADI 140621C00026000 C 06/21/14 26.0 23.80 24.20
ADI 140621C00027000 C 06/21/14 27.0 22.80 23.20
ADI 140621C00028000 C 06/21/14 28.0 21.80 22.20
ADI 140621C00029000 C 06/21/14 29.0 20.80 21.20
ADI 140621C00030000 C 06/21/14 30.0 19.70 20.20
ADI 140621C00031000 C 06/21/14 31.0 18.80 19.20
ADI 140621C00032000 C 06/21/14 32.0 17.30 18.40
ADI 140621C00033000 C 06/21/14 33.0 16.30 17.40
ADI 140621C00034000 C 06/21/14 34.0 15.30 16.40
ADI 140621C00035000 C 06/21/14 35.0 14.40 15.40
ADI 140621C00036000 C 06/21/14 36.0 13.40 14.40
ADI 140621C00037000 C 06/21/14 37.0 12.40 13.50
ADI 140621C00038000 C 06/21/14 38.0 11.50 12.50
ADI 140621C00039000 C 06/21/14 39.0 10.50 11.50
ADI 140621C00040000 C 06/21/14 40.0 9.70 10.70
ADI 140621C00041000 C 06/21/14 41.0 8.80 9.70
ADI 140621C00042000 C 06/21/14 42.0 7.90 8.80
ADI 140621C00043000 C 06/21/14 43.0 7.00 7.90
ADI 140621C00044000 C 06/21/14 44.0 6.60 7.00
ADI 140621C00045000 C 06/21/14 45.0 5.80 6.20
ADI 140621C00046000 C 06/21/14 46.0 5.10 5.40
ADI 140621C00047000 C 06/21/14 47.0 4.40 4.60
ADI 140621C00048000 C 06/21/14 48.0 3.70 4.00
ADI 140621C00049000 C 06/21/14 49.0 3.10 3.40
ADI 140621C00050000 C 06/21/14 50.0 2.65 2.80
ADI 140621C00055000 C 06/21/14 55.0 0.85 1.00
ADI 140621C00060000 C 06/21/14 60.0 0.15 0.30
ADI 140621C00065000 C 06/21/14 65.0 0.00 0.10
ADI 140621C00070000 C 06/21/14 70.0 0.00 0.05
ADI 140621P00026000 P 06/21/14 26.0 0.00 0.10
ADI 140621P00027000 P 06/21/14 27.0 0.00 0.10
ADI 140621P00028000 P 06/21/14 28.0 0.00 0.10
ADI 140621P00029000 P 06/21/14 29.0 0.00 0.10
ADI 140621P00030000 P 06/21/14 30.0 0.00 0.15
ADI 140621P00031000 P 06/21/14 31.0 0.05 0.15
ADI 140621P00032000 P 06/21/14 32.0 0.05 0.20
ADI 140621P00033000 P 06/21/14 33.0 0.05 0.25
ADI 140621P00034000 P 06/21/14 34.0 0.10 0.30
ADI 140621P00035000 P 06/21/14 35.0 0.15 0.30
ADI 140621P00036000 P 06/21/14 36.0 0.20 0.40
ADI 140621P00037000 P 06/21/14 37.0 0.25 0.45
ADI 140621P00038000 P 06/21/14 38.0 0.30 0.50
ADI 140621P00039000 P 06/21/14 39.0 0.40 0.55
ADI 140621P00040000 P 06/21/14 40.0 0.50 0.65
ADI 140621P00041000 P 06/21/14 41.0 0.60 0.75
ADI 140621P00042000 P 06/21/14 42.0 0.75 0.85
ADI 140621P00043000 P 06/21/14 43.0 0.90 1.05
ADI 140621P00044000 P 06/21/14 44.0 1.10 1.25
ADI 140621P00045000 P 06/21/14 45.0 1.30 1.50
ADI 140621P00046000 P 06/21/14 46.0 1.60 1.75
ADI 140621P00047000 P 06/21/14 47.0 1.90 2.10
ADI 140621P00048000 P 06/21/14 48.0 2.30 2.50
ADI 140621P00049000 P 06/21/14 49.0 2.75 2.95
ADI 140621P00050000 P 06/21/14 50.0 3.20 3.40
ADI 140621P00055000 P 06/21/14 55.0 6.30 6.80
ADI 140621P00060000 P 06/21/14 60.0 10.50 11.60
ADI 140621P00065000 P 06/21/14 65.0 15.30 16.30
ADI 140621P00070000 P 06/21/14 70.0 20.30 21.10
ADI 150117C00020000 C 01/17/15 20.0 29.80 30.30
ADI 150117C00023000 C 01/17/15 23.0 26.80 27.30
ADI 150117C00025000 C 01/17/15 25.0 24.70 25.30
ADI 150117C00028000 C 01/17/15 28.0 21.80 22.30
ADI 150117C00030000 C 01/17/15 30.0 19.80 20.30
ADI 150117C00033000 C 01/17/15 33.0 16.70 17.50
ADI 150117C00035000 C 01/17/15 35.0 14.30 15.60
ADI 150117C00038000 C 01/17/15 38.0 11.60 12.90
ADI 150117C00040000 C 01/17/15 40.0 10.10 11.10
ADI 150117C00042000 C 01/17/15 42.0 9.00 9.40
ADI 150117C00045000 C 01/17/15 45.0 6.90 7.20
ADI 150117C00047000 C 01/17/15 47.0 5.60 6.00
ADI 150117C00050000 C 01/17/15 50.0 4.00 4.30
ADI 150117C00055000 C 01/17/15 55.0 2.15 2.35
ADI 150117C00060000 C 01/17/15 60.0 1.00 1.20
ADI 150117C00065000 C 01/17/15 65.0 0.30 0.65
ADI 150117C00070000 C 01/17/15 70.0 0.10 0.30
ADI 150117P00020000 P 01/17/15 20.0 0.00 0.15
ADI 150117P00023000 P 01/17/15 23.0 0.05 0.20
ADI 150117P00025000 P 01/17/15 25.0 0.10 0.25
ADI 150117P00028000 P 01/17/15 28.0 0.15 0.35
ADI 150117P00030000 P 01/17/15 30.0 0.25 0.55
ADI 150117P00033000 P 01/17/15 33.0 0.45 0.80
ADI 150117P00035000 P 01/17/15 35.0 0.75 0.90
ADI 150117P00038000 P 01/17/15 38.0 1.15 1.35
ADI 150117P00040000 P 01/17/15 40.0 1.55 1.75
ADI 150117P00042000 P 01/17/15 42.0 2.05 2.20
ADI 150117P00045000 P 01/17/15 45.0 3.00 3.20
ADI 150117P00047000 P 01/17/15 47.0 3.70 4.00
ADI 150117P00050000 P 01/17/15 50.0 5.20 5.50
ADI 150117P00055000 P 01/17/15 55.0 8.30 8.60
ADI 150117P00060000 P 01/17/15 60.0 12.00 12.50
ADI 150117P00065000 P 01/17/15 65.0 16.30 17.00
ADI 150117P00070000 P 01/17/15 70.0 20.90 21.80
ADI 160115C00025000 C 01/15/16 25.0 24.40 25.50
ADI 160115C00030000 C 01/15/16 30.0 19.40 20.50
ADI 160115C00033000 C 01/15/16 33.0 16.60 17.70
ADI 160115C00035000 C 01/15/16 35.0 14.60 15.90
ADI 160115C00038000 C 01/15/16 38.0 11.80 13.40
ADI 160115C00040000 C 01/15/16 40.0 10.90 11.80
ADI 160115C00043000 C 01/15/16 43.0 8.80 9.70
ADI 160115C00045000 C 01/15/16 45.0 7.60 8.70
ADI 160115C00047000 C 01/15/16 47.0 6.50 7.50
ADI 160115C00050000 C 01/15/16 50.0 5.10 6.10
ADI 160115C00055000 C 01/15/16 55.0 3.30 4.20
ADI 160115C00060000 C 01/15/16 60.0 2.00 2.75
ADI 160115C00065000 C 01/15/16 65.0 1.35 1.70
ADI 160115C00070000 C 01/15/16 70.0 0.70 1.15
ADI 160115C00075000 C 01/15/16 75.0 0.35 0.75
ADI 160115P00025000 P 01/15/16 25.0 0.55 0.80
ADI 160115P00030000 P 01/15/16 30.0 1.05 1.50
ADI 160115P00033000 P 01/15/16 33.0 1.55 2.00
ADI 160115P00035000 P 01/15/16 35.0 2.00 2.40
ADI 160115P00038000 P 01/15/16 38.0 2.65 3.20
ADI 160115P00040000 P 01/15/16 40.0 3.30 4.00
ADI 160115P00043000 P 01/15/16 43.0 4.40 5.00
ADI 160115P00045000 P 01/15/16 45.0 5.20 6.00
ADI 160115P00047000 P 01/15/16 47.0 6.20 7.00
ADI 160115P00050000 P 01/15/16 50.0 7.80 8.60
ADI 160115P00055000 P 01/15/16 55.0 10.90 11.90
ADI 160115P00060000 P 01/15/16 60.0 14.50 15.70
ADI 160115P00065000 P 01/15/16 65.0 18.60 19.90
ADI 160115P00070000 P 01/15/16 70.0 22.70 24.30
ADI 160115P00075000 P 01/15/16 75.0 27.20 29.20