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 (2014-07-04)Premium Content

Analog Devices Inc (ADI)
As of Jul 24 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADI 140816C00045000 C 08/16/14 45.0 5.80 6.50
ADI 140816C00050000 C 08/16/14 50.0 1.60 1.80
ADI 140816C00055000 C 08/16/14 55.0 0.00 0.10
ADI 140816C00060000 C 08/16/14 60.0 0.00 0.05
ADI 140816C00065000 C 08/16/14 65.0 0.00 0.05
ADI 140816C00070000 C 08/16/14 70.0 0.00 0.05
ADI 140816C00075000 C 08/16/14 75.0 0.00 0.05
ADI 140816C00080000 C 08/16/14 80.0 0.00 0.05
ADI 140816P00045000 P 08/16/14 45.0 0.00 0.05
ADI 140816P00050000 P 08/16/14 50.0 0.35 0.45
ADI 140816P00055000 P 08/16/14 55.0 3.30 4.30
ADI 140816P00060000 P 08/16/14 60.0 7.80 9.30
ADI 140816P00065000 P 08/16/14 65.0 12.00 15.00
ADI 140816P00070000 P 08/16/14 70.0 17.00 20.10
ADI 140816P00075000 P 08/16/14 75.0 22.00 25.10
ADI 140816P00080000 P 08/16/14 80.0 27.60 29.50
ADI 140920C00028000 C 09/20/14 28.0 22.00 24.40
ADI 140920C00029000 C 09/20/14 29.0 21.10 22.70
ADI 140920C00030000 C 09/20/14 30.0 20.10 21.90
ADI 140920C00031000 C 09/20/14 31.0 18.60 22.30
ADI 140920C00032000 C 09/20/14 32.0 17.70 21.20
ADI 140920C00033000 C 09/20/14 33.0 16.60 20.30
ADI 140920C00034000 C 09/20/14 34.0 15.60 19.20
ADI 140920C00035000 C 09/20/14 35.0 15.00 16.70
ADI 140920C00036000 C 09/20/14 36.0 14.00 15.60
ADI 140920C00037000 C 09/20/14 37.0 12.70 14.60
ADI 140920C00038000 C 09/20/14 38.0 12.00 13.60
ADI 140920C00039000 C 09/20/14 39.0 11.00 13.30
ADI 140920C00040000 C 09/20/14 40.0 10.70 11.90
ADI 140920C00041000 C 09/20/14 41.0 9.70 10.50
ADI 140920C00042000 C 09/20/14 42.0 8.70 9.50
ADI 140920C00043000 C 09/20/14 43.0 7.80 8.50
ADI 140920C00044000 C 09/20/14 44.0 6.80 7.50
ADI 140920C00045000 C 09/20/14 45.0 5.80 6.50
ADI 140920C00046000 C 09/20/14 46.0 4.90 5.60
ADI 140920C00047000 C 09/20/14 47.0 4.00 4.60
ADI 140920C00048000 C 09/20/14 48.0 3.60 3.80
ADI 140920C00049000 C 09/20/14 49.0 2.85 3.00
ADI 140920C00050000 C 09/20/14 50.0 2.15 2.30
ADI 140920C00055000 C 09/20/14 55.0 0.25 0.35
ADI 140920C00060000 C 09/20/14 60.0 0.00 0.10
ADI 140920C00065000 C 09/20/14 65.0 0.00 0.05
ADI 140920C00070000 C 09/20/14 70.0 0.00 0.05
ADI 140920C00075000 C 09/20/14 75.0 0.00 0.05
ADI 140920P00028000 P 09/20/14 28.0 0.00 0.05
ADI 140920P00029000 P 09/20/14 29.0 0.00 0.05
ADI 140920P00030000 P 09/20/14 30.0 0.00 0.05
ADI 140920P00031000 P 09/20/14 31.0 0.00 0.05
ADI 140920P00032000 P 09/20/14 32.0 0.00 0.05
ADI 140920P00033000 P 09/20/14 33.0 0.00 0.05
ADI 140920P00034000 P 09/20/14 34.0 0.00 0.05
ADI 140920P00035000 P 09/20/14 35.0 0.00 0.05
ADI 140920P00036000 P 09/20/14 36.0 0.00 0.05
ADI 140920P00037000 P 09/20/14 37.0 0.00 0.05
ADI 140920P00038000 P 09/20/14 38.0 0.00 0.05
ADI 140920P00039000 P 09/20/14 39.0 0.00 0.05
ADI 140920P00040000 P 09/20/14 40.0 0.00 0.05
ADI 140920P00041000 P 09/20/14 41.0 0.00 0.10
ADI 140920P00042000 P 09/20/14 42.0 0.00 0.10
ADI 140920P00043000 P 09/20/14 43.0 0.05 0.15
ADI 140920P00044000 P 09/20/14 44.0 0.10 0.20
ADI 140920P00045000 P 09/20/14 45.0 0.15 0.25
ADI 140920P00046000 P 09/20/14 46.0 0.25 0.35
ADI 140920P00047000 P 09/20/14 47.0 0.35 0.50
ADI 140920P00048000 P 09/20/14 48.0 0.55 0.65
ADI 140920P00049000 P 09/20/14 49.0 0.80 0.95
ADI 140920P00050000 P 09/20/14 50.0 1.15 1.25
ADI 140920P00055000 P 09/20/14 55.0 4.30 4.50
ADI 140920P00060000 P 09/20/14 60.0 8.70 9.70
ADI 140920P00065000 P 09/20/14 65.0 12.10 14.80
ADI 140920P00070000 P 09/20/14 70.0 17.10 20.40
ADI 140920P00075000 P 09/20/14 75.0 23.10 24.60
ADI 141220C00030000 C 12/20/14 30.0 20.10 22.40
ADI 141220C00035000 C 12/20/14 35.0 15.70 16.90
ADI 141220C00040000 C 12/20/14 40.0 10.70 12.00
ADI 141220C00045000 C 12/20/14 45.0 6.20 7.10
ADI 141220C00050000 C 12/20/14 50.0 2.95 3.20
ADI 141220C00055000 C 12/20/14 55.0 0.90 1.00
ADI 141220C00060000 C 12/20/14 60.0 0.15 0.30
ADI 141220C00065000 C 12/20/14 65.0 0.00 0.10
ADI 141220C00070000 C 12/20/14 70.0 0.00 0.05
ADI 141220C00075000 C 12/20/14 75.0 0.00 0.05
ADI 141220C00080000 C 12/20/14 80.0 0.00 0.05
ADI 141220P00030000 P 12/20/14 30.0 0.00 0.05
ADI 141220P00035000 P 12/20/14 35.0 0.05 0.10
ADI 141220P00040000 P 12/20/14 40.0 0.20 0.35
ADI 141220P00045000 P 12/20/14 45.0 0.75 0.90
ADI 141220P00050000 P 12/20/14 50.0 2.25 2.45
ADI 141220P00055000 P 12/20/14 55.0 5.20 5.50
ADI 141220P00060000 P 12/20/14 60.0 9.20 10.10
ADI 141220P00065000 P 12/20/14 65.0 13.40 15.40
ADI 141220P00070000 P 12/20/14 70.0 18.30 19.90
ADI 141220P00075000 P 12/20/14 75.0 23.20 25.40
ADI 141220P00080000 P 12/20/14 80.0 28.30 30.40
ADI 150117C00020000 C 01/17/15 20.0 29.90 32.50
ADI 150117C00023000 C 01/17/15 23.0 26.60 30.20
ADI 150117C00025000 C 01/17/15 25.0 24.60 28.00
ADI 150117C00028000 C 01/17/15 28.0 21.60 25.20
ADI 150117C00030000 C 01/17/15 30.0 19.90 22.70
ADI 150117C00033000 C 01/17/15 33.0 17.00 20.00
ADI 150117C00035000 C 01/17/15 35.0 15.80 17.30
ADI 150117C00038000 C 01/17/15 38.0 12.80 14.30
ADI 150117C00040000 C 01/17/15 40.0 10.90 12.00
ADI 150117C00042000 C 01/17/15 42.0 8.90 10.40
ADI 150117C00045000 C 01/17/15 45.0 6.30 7.20
ADI 150117C00047000 C 01/17/15 47.0 5.10 5.40
ADI 150117C00050000 C 01/17/15 50.0 3.10 3.40
ADI 150117C00055000 C 01/17/15 55.0 1.05 1.20
ADI 150117C00060000 C 01/17/15 60.0 0.25 0.35
ADI 150117C00065000 C 01/17/15 65.0 0.05 0.10
ADI 150117C00070000 C 01/17/15 70.0 0.00 0.05
ADI 150117P00020000 P 01/17/15 20.0 0.00 0.05
ADI 150117P00023000 P 01/17/15 23.0 0.00 0.05
ADI 150117P00025000 P 01/17/15 25.0 0.00 0.05
ADI 150117P00028000 P 01/17/15 28.0 0.00 0.05
ADI 150117P00030000 P 01/17/15 30.0 0.00 0.10
ADI 150117P00033000 P 01/17/15 33.0 0.00 0.10
ADI 150117P00035000 P 01/17/15 35.0 0.05 0.15
ADI 150117P00038000 P 01/17/15 38.0 0.15 0.30
ADI 150117P00040000 P 01/17/15 40.0 0.25 0.40
ADI 150117P00042000 P 01/17/15 42.0 0.45 0.60
ADI 150117P00045000 P 01/17/15 45.0 0.90 1.05
ADI 150117P00047000 P 01/17/15 47.0 1.40 1.60
ADI 150117P00050000 P 01/17/15 50.0 2.50 2.65
ADI 150117P00055000 P 01/17/15 55.0 5.40 5.60
ADI 150117P00060000 P 01/17/15 60.0 9.20 10.20
ADI 150117P00065000 P 01/17/15 65.0 13.10 15.00
ADI 150117P00070000 P 01/17/15 70.0 18.40 20.30
ADI 150320C00045000 C 03/20/15 45.0 6.90 7.20
ADI 150320C00050000 C 03/20/15 50.0 3.60 3.80
ADI 150320C00055000 C 03/20/15 55.0 1.45 1.65
ADI 150320C00060000 C 03/20/15 60.0 0.50 0.65
ADI 150320C00065000 C 03/20/15 65.0 0.10 0.25
ADI 150320C00070000 C 03/20/15 70.0 0.00 0.10
ADI 150320C00075000 C 03/20/15 75.0 0.00 0.05
ADI 150320C00080000 C 03/20/15 80.0 0.00 0.05
ADI 150320P00045000 P 03/20/15 45.0 1.40 1.60
ADI 150320P00050000 P 03/20/15 50.0 3.20 3.40
ADI 150320P00055000 P 03/20/15 55.0 6.10 6.40
ADI 150320P00060000 P 03/20/15 60.0 10.10 10.40
ADI 150320P00065000 P 03/20/15 65.0 14.20 15.40
ADI 150320P00070000 P 03/20/15 70.0 19.00 20.20
ADI 150320P00075000 P 03/20/15 75.0 23.20 25.30
ADI 150320P00080000 P 03/20/15 80.0 28.60 30.40
ADI 160115C00025000 C 01/15/16 25.0 25.20 27.50
ADI 160115C00030000 C 01/15/16 30.0 20.40 22.50
ADI 160115C00033000 C 01/15/16 33.0 17.70 19.30
ADI 160115C00035000 C 01/15/16 35.0 15.60 17.30
ADI 160115C00038000 C 01/15/16 38.0 13.00 14.30
ADI 160115C00040000 C 01/15/16 40.0 11.30 12.60
ADI 160115C00043000 C 01/15/16 43.0 9.30 9.60
ADI 160115C00045000 C 01/15/16 45.0 7.90 8.20
ADI 160115C00047000 C 01/15/16 47.0 6.60 7.00
ADI 160115C00050000 C 01/15/16 50.0 5.00 5.30
ADI 160115C00055000 C 01/15/16 55.0 2.90 3.20
ADI 160115C00060000 C 01/15/16 60.0 1.60 1.85
ADI 160115C00065000 C 01/15/16 65.0 0.80 1.05
ADI 160115C00070000 C 01/15/16 70.0 0.40 0.60
ADI 160115C00075000 C 01/15/16 75.0 0.20 0.35
ADI 160115P00025000 P 01/15/16 25.0 0.15 0.25
ADI 160115P00030000 P 01/15/16 30.0 0.35 0.60
ADI 160115P00033000 P 01/15/16 33.0 0.65 0.85
ADI 160115P00035000 P 01/15/16 35.0 0.85 1.15
ADI 160115P00038000 P 01/15/16 38.0 1.35 1.65
ADI 160115P00040000 P 01/15/16 40.0 1.80 2.05
ADI 160115P00043000 P 01/15/16 43.0 2.60 2.90
ADI 160115P00045000 P 01/15/16 45.0 3.30 3.50
ADI 160115P00047000 P 01/15/16 47.0 4.10 4.30
ADI 160115P00050000 P 01/15/16 50.0 5.50 5.80
ADI 160115P00055000 P 01/15/16 55.0 8.40 8.80
ADI 160115P00060000 P 01/15/16 60.0 12.10 12.50
ADI 160115P00065000 P 01/15/16 65.0 16.20 16.60
ADI 160115P00070000 P 01/15/16 70.0 20.00 21.90
ADI 160115P00075000 P 01/15/16 75.0 24.50 26.50

OPRA data is delayed 15 minutes.