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 (2015-01-02)Premium Content

Analog Devices Inc (ADI)
As of Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADI 150417C00037500 C 04/17/15 37.5 19.00 21.90
ADI 150417C00040000 C 04/17/15 40.0 16.50 20.50
ADI 150417C00042500 C 04/17/15 42.5 13.90 17.80
ADI 150417C00045000 C 04/17/15 45.0 11.70 15.30
ADI 150417C00047500 C 04/17/15 47.5 9.40 11.50
ADI 150417C00050000 C 04/17/15 50.0 7.00 9.00
ADI 150417C00052500 C 04/17/15 52.5 4.70 6.60
ADI 150417C00055000 C 04/17/15 55.0 4.00 4.30
ADI 150417C00057500 C 04/17/15 57.5 2.00 2.20
ADI 150417C00060000 C 04/17/15 60.0 0.65 0.85
ADI 150417C00062500 C 04/17/15 62.5 0.15 0.25
ADI 150417C00065000 C 04/17/15 65.0 0.00 0.10
ADI 150417C00067500 C 04/17/15 67.5 0.00 0.05
ADI 150417C00070000 C 04/17/15 70.0 0.00 0.05
ADI 150417C00075000 C 04/17/15 75.0 0.00 0.05
ADI 150417P00037500 P 04/17/15 37.5 0.00 0.05
ADI 150417P00040000 P 04/17/15 40.0 0.00 0.05
ADI 150417P00042500 P 04/17/15 42.5 0.00 0.05
ADI 150417P00045000 P 04/17/15 45.0 0.00 0.05
ADI 150417P00047500 P 04/17/15 47.5 0.00 0.05
ADI 150417P00050000 P 04/17/15 50.0 0.00 0.10
ADI 150417P00052500 P 04/17/15 52.5 0.05 0.20
ADI 150417P00055000 P 04/17/15 55.0 0.25 0.35
ADI 150417P00057500 P 04/17/15 57.5 0.75 0.90
ADI 150417P00060000 P 04/17/15 60.0 1.85 2.05
ADI 150417P00062500 P 04/17/15 62.5 3.70 5.60
ADI 150417P00065000 P 04/17/15 65.0 6.10 8.50
ADI 150417P00067500 P 04/17/15 67.5 8.50 11.20
ADI 150417P00070000 P 04/17/15 70.0 10.80 13.60
ADI 150417P00075000 P 04/17/15 75.0 15.90 18.40
ADI 150515C00030000 C 05/15/15 30.0 26.60 29.60
ADI 150515C00032500 C 05/15/15 32.5 24.10 28.00
ADI 150515C00035000 C 05/15/15 35.0 21.60 25.50
ADI 150515C00037500 C 05/15/15 37.5 19.20 22.80
ADI 150515C00040000 C 05/15/15 40.0 16.70 20.30
ADI 150515C00042500 C 05/15/15 42.5 14.30 16.50
ADI 150515C00045000 C 05/15/15 45.0 11.80 14.10
ADI 150515C00047500 C 05/15/15 47.5 9.60 11.60
ADI 150515C00050000 C 05/15/15 50.0 7.20 9.20
ADI 150515C00052500 C 05/15/15 52.5 6.60 6.90
ADI 150515C00055000 C 05/15/15 55.0 4.50 4.70
ADI 150515C00057500 C 05/15/15 57.5 2.65 2.90
ADI 150515C00060000 C 05/15/15 60.0 1.30 1.55
ADI 150515C00062500 C 05/15/15 62.5 0.50 0.70
ADI 150515C00065000 C 05/15/15 65.0 0.15 0.30
ADI 150515C00067500 C 05/15/15 67.5 0.05 0.15
ADI 150515C00070000 C 05/15/15 70.0 0.00 0.10
ADI 150515C00075000 C 05/15/15 75.0 0.00 0.05
ADI 150515C00080000 C 05/15/15 80.0 0.00 0.05
ADI 150515C00085000 C 05/15/15 85.0 0.00 0.05
ADI 150515C00090000 C 05/15/15 90.0 0.00 0.05
ADI 150515P00030000 P 05/15/15 30.0 0.00 0.05
ADI 150515P00032500 P 05/15/15 32.5 0.00 0.05
ADI 150515P00035000 P 05/15/15 35.0 0.00 0.05
ADI 150515P00037500 P 05/15/15 37.5 0.00 0.05
ADI 150515P00040000 P 05/15/15 40.0 0.00 0.05
ADI 150515P00042500 P 05/15/15 42.5 0.00 0.10
ADI 150515P00045000 P 05/15/15 45.0 0.00 0.10
ADI 150515P00047500 P 05/15/15 47.5 0.05 0.15
ADI 150515P00050000 P 05/15/15 50.0 0.15 0.30
ADI 150515P00052500 P 05/15/15 52.5 0.35 0.50
ADI 150515P00055000 P 05/15/15 55.0 0.70 0.85
ADI 150515P00057500 P 05/15/15 57.5 1.35 1.55
ADI 150515P00060000 P 05/15/15 60.0 2.50 2.75
ADI 150515P00062500 P 05/15/15 62.5 4.10 4.40
ADI 150515P00065000 P 05/15/15 65.0 6.30 7.90
ADI 150515P00067500 P 05/15/15 67.5 8.60 10.60
ADI 150515P00070000 P 05/15/15 70.0 11.00 13.50
ADI 150515P00075000 P 05/15/15 75.0 15.60 18.50
ADI 150515P00080000 P 05/15/15 80.0 20.40 23.50
ADI 150515P00085000 P 05/15/15 85.0 24.70 28.20
ADI 150515P00090000 P 05/15/15 90.0 30.80 33.30
ADI 150619C00026000 C 06/19/15 26.0 30.60 33.60
ADI 150619C00027000 C 06/19/15 27.0 29.50 33.50
ADI 150619C00028000 C 06/19/15 28.0 28.50 32.60
ADI 150619C00029000 C 06/19/15 29.0 27.50 31.50
ADI 150619C00030000 C 06/19/15 30.0 26.50 30.40
ADI 150619C00031000 C 06/19/15 31.0 25.50 29.50
ADI 150619C00032000 C 06/19/15 32.0 24.40 28.40
ADI 150619C00033000 C 06/19/15 33.0 23.50 27.40
ADI 150619C00034000 C 06/19/15 34.0 22.40 26.70
ADI 150619C00035000 C 06/19/15 35.0 21.60 25.80
ADI 150619C00036000 C 06/19/15 36.0 20.70 24.30
ADI 150619C00037000 C 06/19/15 37.0 19.70 23.30
ADI 150619C00038000 C 06/19/15 38.0 18.70 22.30
ADI 150619C00039000 C 06/19/15 39.0 17.70 21.30
ADI 150619C00040000 C 06/19/15 40.0 16.70 19.30
ADI 150619C00041000 C 06/19/15 41.0 15.70 18.30
ADI 150619C00042000 C 06/19/15 42.0 14.70 17.30
ADI 150619C00043000 C 06/19/15 43.0 13.70 16.40
ADI 150619C00044000 C 06/19/15 44.0 12.80 15.40
ADI 150619C00045000 C 06/19/15 45.0 11.80 14.40
ADI 150619C00046000 C 06/19/15 46.0 10.90 13.40
ADI 150619C00047000 C 06/19/15 47.0 10.10 12.50
ADI 150619C00048000 C 06/19/15 48.0 9.20 11.20
ADI 150619C00049000 C 06/19/15 49.0 8.30 10.30
ADI 150619C00050000 C 06/19/15 50.0 7.50 9.40
ADI 150619C00052500 C 06/19/15 52.5 6.90 7.10
ADI 150619C00055000 C 06/19/15 55.0 4.90 5.10
ADI 150619C00057500 C 06/19/15 57.5 3.20 3.40
ADI 150619C00060000 C 06/19/15 60.0 1.90 2.10
ADI 150619C00062500 C 06/19/15 62.5 1.00 1.15
ADI 150619C00065000 C 06/19/15 65.0 0.45 0.60
ADI 150619C00067500 C 06/19/15 67.5 0.20 0.30
ADI 150619C00070000 C 06/19/15 70.0 0.05 0.15
ADI 150619P00026000 P 06/19/15 26.0 0.00 0.05
ADI 150619P00027000 P 06/19/15 27.0 0.00 0.05
ADI 150619P00028000 P 06/19/15 28.0 0.00 0.05
ADI 150619P00029000 P 06/19/15 29.0 0.00 0.05
ADI 150619P00030000 P 06/19/15 30.0 0.00 0.05
ADI 150619P00031000 P 06/19/15 31.0 0.00 0.05
ADI 150619P00032000 P 06/19/15 32.0 0.00 0.05
ADI 150619P00033000 P 06/19/15 33.0 0.00 0.05
ADI 150619P00034000 P 06/19/15 34.0 0.00 0.05
ADI 150619P00035000 P 06/19/15 35.0 0.00 0.05
ADI 150619P00036000 P 06/19/15 36.0 0.00 0.05
ADI 150619P00037000 P 06/19/15 37.0 0.00 0.10
ADI 150619P00038000 P 06/19/15 38.0 0.00 0.10
ADI 150619P00039000 P 06/19/15 39.0 0.00 0.10
ADI 150619P00040000 P 06/19/15 40.0 0.00 0.10
ADI 150619P00041000 P 06/19/15 41.0 0.05 0.15
ADI 150619P00042000 P 06/19/15 42.0 0.05 0.15
ADI 150619P00043000 P 06/19/15 43.0 0.05 0.20
ADI 150619P00044000 P 06/19/15 44.0 0.10 0.20
ADI 150619P00045000 P 06/19/15 45.0 0.10 0.25
ADI 150619P00046000 P 06/19/15 46.0 0.15 0.30
ADI 150619P00047000 P 06/19/15 47.0 0.20 0.35
ADI 150619P00048000 P 06/19/15 48.0 0.25 0.45
ADI 150619P00049000 P 06/19/15 49.0 0.35 0.50
ADI 150619P00050000 P 06/19/15 50.0 0.45 0.60
ADI 150619P00052500 P 06/19/15 52.5 0.80 0.95
ADI 150619P00055000 P 06/19/15 55.0 1.35 1.55
ADI 150619P00057500 P 06/19/15 57.5 2.20 2.40
ADI 150619P00060000 P 06/19/15 60.0 3.40 3.60
ADI 150619P00062500 P 06/19/15 62.5 5.00 5.30
ADI 150619P00065000 P 06/19/15 65.0 7.00 9.40
ADI 150619P00067500 P 06/19/15 67.5 9.20 11.30
ADI 150619P00070000 P 06/19/15 70.0 11.50 13.80
ADI 150918C00025000 C 09/18/15 25.0 31.40 34.60
ADI 150918C00030000 C 09/18/15 30.0 26.30 30.30
ADI 150918C00032500 C 09/18/15 32.5 23.90 27.90
ADI 150918C00035000 C 09/18/15 35.0 21.40 25.30
ADI 150918C00037500 C 09/18/15 37.5 18.90 22.80
ADI 150918C00040000 C 09/18/15 40.0 16.50 20.30
ADI 150918C00042500 C 09/18/15 42.5 14.40 18.00
ADI 150918C00045000 C 09/18/15 45.0 12.30 14.30
ADI 150918C00047500 C 09/18/15 47.5 10.00 12.00
ADI 150918C00050000 C 09/18/15 50.0 9.50 9.90
ADI 150918C00052500 C 09/18/15 52.5 7.50 7.80
ADI 150918C00055000 C 09/18/15 55.0 5.70 6.00
ADI 150918C00057500 C 09/18/15 57.5 4.20 4.50
ADI 150918C00060000 C 09/18/15 60.0 2.90 3.20
ADI 150918C00062500 C 09/18/15 62.5 1.95 2.15
ADI 150918C00065000 C 09/18/15 65.0 1.20 1.50
ADI 150918C00067500 C 09/18/15 67.5 0.75 0.95
ADI 150918C00070000 C 09/18/15 70.0 0.40 0.55
ADI 150918P00025000 P 09/18/15 25.0 0.00 0.10
ADI 150918P00030000 P 09/18/15 30.0 0.00 0.10
ADI 150918P00032500 P 09/18/15 32.5 0.00 0.10
ADI 150918P00035000 P 09/18/15 35.0 0.05 0.15
ADI 150918P00037500 P 09/18/15 37.5 0.10 0.20
ADI 150918P00040000 P 09/18/15 40.0 0.20 0.35
ADI 150918P00042500 P 09/18/15 42.5 0.30 0.45
ADI 150918P00045000 P 09/18/15 45.0 0.45 0.70
ADI 150918P00047500 P 09/18/15 47.5 0.75 1.00
ADI 150918P00050000 P 09/18/15 50.0 1.15 1.40
ADI 150918P00052500 P 09/18/15 52.5 1.70 2.00
ADI 150918P00055000 P 09/18/15 55.0 2.45 2.70
ADI 150918P00057500 P 09/18/15 57.5 3.50 3.70
ADI 150918P00060000 P 09/18/15 60.0 4.70 5.10
ADI 150918P00062500 P 09/18/15 62.5 6.20 6.60
ADI 150918P00065000 P 09/18/15 65.0 8.00 8.40
ADI 150918P00067500 P 09/18/15 67.5 10.00 10.40
ADI 150918P00070000 P 09/18/15 70.0 12.10 14.10
ADI 160115C00023000 C 01/15/16 23.0 33.40 37.30
ADI 160115C00025000 C 01/15/16 25.0 31.30 35.90
ADI 160115C00027500 C 01/15/16 27.5 28.90 33.40
ADI 160115C00030000 C 01/15/16 30.0 26.30 31.00
ADI 160115C00033000 C 01/15/16 33.0 23.50 27.90
ADI 160115C00035000 C 01/15/16 35.0 21.50 25.80
ADI 160115C00038000 C 01/15/16 38.0 18.50 23.00
ADI 160115C00040000 C 01/15/16 40.0 16.50 19.50
ADI 160115C00043000 C 01/15/16 43.0 13.70 16.40
ADI 160115C00045000 C 01/15/16 45.0 11.90 14.60
ADI 160115C00047000 C 01/15/16 47.0 10.20 12.80
ADI 160115C00050000 C 01/15/16 50.0 10.00 10.30
ADI 160115C00052500 C 01/15/16 52.5 8.10 8.50
ADI 160115C00055000 C 01/15/16 55.0 6.50 6.80
ADI 160115C00057500 C 01/15/16 57.5 5.00 5.40
ADI 160115C00060000 C 01/15/16 60.0 3.80 4.10
ADI 160115C00062500 C 01/15/16 62.5 2.80 3.10
ADI 160115C00065000 C 01/15/16 65.0 2.00 2.30
ADI 160115C00067500 C 01/15/16 67.5 1.35 1.65
ADI 160115C00070000 C 01/15/16 70.0 0.95 1.20
ADI 160115C00075000 C 01/15/16 75.0 0.40 0.55
ADI 160115P00023000 P 01/15/16 23.0 0.00 0.05
ADI 160115P00025000 P 01/15/16 25.0 0.00 0.10
ADI 160115P00027500 P 01/15/16 27.5 0.05 0.10
ADI 160115P00030000 P 01/15/16 30.0 0.05 0.15
ADI 160115P00033000 P 01/15/16 33.0 0.10 0.30
ADI 160115P00035000 P 01/15/16 35.0 0.20 0.35
ADI 160115P00038000 P 01/15/16 38.0 0.35 0.55
ADI 160115P00040000 P 01/15/16 40.0 0.50 0.70
ADI 160115P00043000 P 01/15/16 43.0 0.75 1.00
ADI 160115P00045000 P 01/15/16 45.0 1.00 1.25
ADI 160115P00047000 P 01/15/16 47.0 1.35 1.60
ADI 160115P00050000 P 01/15/16 50.0 2.00 2.25
ADI 160115P00052500 P 01/15/16 52.5 2.65 3.00
ADI 160115P00055000 P 01/15/16 55.0 3.50 3.90
ADI 160115P00057500 P 01/15/16 57.5 4.60 5.00
ADI 160115P00060000 P 01/15/16 60.0 5.90 6.30
ADI 160115P00062500 P 01/15/16 62.5 7.40 7.80
ADI 160115P00065000 P 01/15/16 65.0 9.00 9.60
ADI 160115P00067500 P 01/15/16 67.5 10.90 11.50
ADI 160115P00070000 P 01/15/16 70.0 12.90 13.50
ADI 160115P00075000 P 01/15/16 75.0 17.30 20.00
ADI 170120C00025000 C 01/20/17 25.0 31.00 35.90
ADI 170120C00027500 C 01/20/17 27.5 28.50 33.40
ADI 170120C00030000 C 01/20/17 30.0 26.10 31.00
ADI 170120C00032500 C 01/20/17 32.5 23.60 28.50
ADI 170120C00035000 C 01/20/17 35.0 21.20 26.00
ADI 170120C00037500 C 01/20/17 37.5 19.10 22.00
ADI 170120C00040000 C 01/20/17 40.0 16.70 20.40
ADI 170120C00042500 C 01/20/17 42.5 14.40 17.50
ADI 170120C00045000 C 01/20/17 45.0 15.00 15.60
ADI 170120C00047500 C 01/20/17 47.5 13.10 13.70
ADI 170120C00050000 C 01/20/17 50.0 11.40 12.00
ADI 170120C00052500 C 01/20/17 52.5 9.90 10.50
ADI 170120C00055000 C 01/20/17 55.0 8.50 8.90
ADI 170120C00057500 C 01/20/17 57.5 7.20 7.80
ADI 170120C00060000 C 01/20/17 60.0 6.10 8.20
ADI 170120C00062500 C 01/20/17 62.5 5.10 5.60
ADI 170120C00065000 C 01/20/17 65.0 4.20 4.70
ADI 170120C00067500 C 01/20/17 67.5 3.50 6.00
ADI 170120C00070000 C 01/20/17 70.0 2.85 3.30
ADI 170120C00075000 C 01/20/17 75.0 1.90 2.20
ADI 170120C00080000 C 01/20/17 80.0 1.20 1.50
ADI 170120C00085000 C 01/20/17 85.0 0.80 1.00
ADI 170120P00025000 P 01/20/17 25.0 0.25 0.45
ADI 170120P00027500 P 01/20/17 27.5 0.40 0.60
ADI 170120P00030000 P 01/20/17 30.0 0.55 0.80
ADI 170120P00032500 P 01/20/17 32.5 0.65 1.05
ADI 170120P00035000 P 01/20/17 35.0 0.80 1.35
ADI 170120P00037500 P 01/20/17 37.5 1.35 1.70
ADI 170120P00040000 P 01/20/17 40.0 1.50 2.15
ADI 170120P00042500 P 01/20/17 42.5 2.40 2.70
ADI 170120P00045000 P 01/20/17 45.0 2.35 3.30
ADI 170120P00047500 P 01/20/17 47.5 3.70 4.00
ADI 170120P00050000 P 01/20/17 50.0 4.50 4.90
ADI 170120P00052500 P 01/20/17 52.5 5.50 5.90
ADI 170120P00055000 P 01/20/17 55.0 6.60 7.00
ADI 170120P00057500 P 01/20/17 57.5 7.80 8.30
ADI 170120P00060000 P 01/20/17 60.0 9.10 9.70
ADI 170120P00062500 P 01/20/17 62.5 10.60 11.20
ADI 170120P00065000 P 01/20/17 65.0 12.20 12.90
ADI 170120P00067500 P 01/20/17 67.5 12.70 14.60
ADI 170120P00070000 P 01/20/17 70.0 14.60 16.50
ADI 170120P00075000 P 01/20/17 75.0 19.10 20.50
ADI 170120P00080000 P 01/20/17 80.0 23.80 24.70
ADI 170120P00085000 P 01/20/17 85.0 27.40 31.30

OPRA data is delayed 15 minutes.