Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-04)Premium Content

Analog Devices Inc (ADI)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADI 140419C00045000 C 04/19/14 45.0 6.90 8.30
ADI 140419C00050000 C 04/19/14 50.0 2.05 3.30
ADI 140419C00055000 C 04/19/14 55.0 0.00 0.05
ADI 140419C00060000 C 04/19/14 60.0 0.00 0.05
ADI 140419C00065000 C 04/19/14 65.0 0.00 0.05
ADI 140419C00070000 C 04/19/14 70.0 0.00 0.05
ADI 140419C00075000 C 04/19/14 75.0 0.00 0.05
ADI 140419C00080000 C 04/19/14 80.0 0.00 0.05
ADI 140419P00045000 P 04/19/14 45.0 0.00 0.05
ADI 140419P00050000 P 04/19/14 50.0 0.00 0.05
ADI 140419P00055000 P 04/19/14 55.0 1.75 3.00
ADI 140419P00060000 P 04/19/14 60.0 6.70 8.20
ADI 140419P00065000 P 04/19/14 65.0 11.70 13.30
ADI 140419P00070000 P 04/19/14 70.0 16.70 18.30
ADI 140419P00075000 P 04/19/14 75.0 21.70 23.40
ADI 140419P00080000 P 04/19/14 80.0 26.70 28.40
ADI 140517C00045000 C 05/17/14 45.0 6.90 8.30
ADI 140517C00050000 C 05/17/14 50.0 3.10 3.40
ADI 140517C00055000 C 05/17/14 55.0 0.35 0.45
ADI 140517C00060000 C 05/17/14 60.0 0.00 0.05
ADI 140517C00065000 C 05/17/14 65.0 0.00 0.05
ADI 140517C00070000 C 05/17/14 70.0 0.00 0.05
ADI 140517C00075000 C 05/17/14 75.0 0.00 0.05
ADI 140517C00080000 C 05/17/14 80.0 0.00 0.05
ADI 140517P00045000 P 05/17/14 45.0 0.00 0.10
ADI 140517P00050000 P 05/17/14 50.0 0.25 0.40
ADI 140517P00055000 P 05/17/14 55.0 2.30 2.55
ADI 140517P00060000 P 05/17/14 60.0 6.80 8.10
ADI 140517P00065000 P 05/17/14 65.0 11.70 13.70
ADI 140517P00070000 P 05/17/14 70.0 16.40 18.70
ADI 140517P00075000 P 05/17/14 75.0 21.10 24.10
ADI 140517P00080000 P 05/17/14 80.0 26.00 29.10
ADI 140621C00026000 C 06/21/14 26.0 25.30 27.60
ADI 140621C00027000 C 06/21/14 27.0 24.50 26.50
ADI 140621C00028000 C 06/21/14 28.0 23.60 25.60
ADI 140621C00029000 C 06/21/14 29.0 22.60 24.50
ADI 140621C00030000 C 06/21/14 30.0 21.60 23.70
ADI 140621C00031000 C 06/21/14 31.0 20.60 22.50
ADI 140621C00032000 C 06/21/14 32.0 19.60 21.60
ADI 140621C00033000 C 06/21/14 33.0 18.70 20.80
ADI 140621C00034000 C 06/21/14 34.0 17.70 19.80
ADI 140621C00035000 C 06/21/14 35.0 16.70 18.80
ADI 140621C00036000 C 06/21/14 36.0 15.70 17.60
ADI 140621C00037000 C 06/21/14 37.0 14.80 16.30
ADI 140621C00038000 C 06/21/14 38.0 13.80 15.30
ADI 140621C00039000 C 06/21/14 39.0 12.80 14.30
ADI 140621C00040000 C 06/21/14 40.0 11.80 13.30
ADI 140621C00041000 C 06/21/14 41.0 10.90 12.30
ADI 140621C00042000 C 06/21/14 42.0 9.90 11.30
ADI 140621C00043000 C 06/21/14 43.0 8.80 10.30
ADI 140621C00044000 C 06/21/14 44.0 8.00 9.30
ADI 140621C00045000 C 06/21/14 45.0 7.00 8.40
ADI 140621C00046000 C 06/21/14 46.0 6.10 7.40
ADI 140621C00047000 C 06/21/14 47.0 5.20 6.50
ADI 140621C00048000 C 06/21/14 48.0 4.50 5.60
ADI 140621C00049000 C 06/21/14 49.0 4.20 4.60
ADI 140621C00050000 C 06/21/14 50.0 3.40 3.80
ADI 140621C00055000 C 06/21/14 55.0 0.75 0.90
ADI 140621C00060000 C 06/21/14 60.0 0.05 0.15
ADI 140621C00065000 C 06/21/14 65.0 0.00 0.05
ADI 140621C00070000 C 06/21/14 70.0 0.00 0.05
ADI 140621P00026000 P 06/21/14 26.0 0.00 0.05
ADI 140621P00027000 P 06/21/14 27.0 0.00 0.05
ADI 140621P00028000 P 06/21/14 28.0 0.00 0.05
ADI 140621P00029000 P 06/21/14 29.0 0.00 0.05
ADI 140621P00030000 P 06/21/14 30.0 0.00 0.05
ADI 140621P00031000 P 06/21/14 31.0 0.00 0.05
ADI 140621P00032000 P 06/21/14 32.0 0.00 0.05
ADI 140621P00033000 P 06/21/14 33.0 0.00 0.05
ADI 140621P00034000 P 06/21/14 34.0 0.00 0.05
ADI 140621P00035000 P 06/21/14 35.0 0.00 0.05
ADI 140621P00036000 P 06/21/14 36.0 0.00 0.05
ADI 140621P00037000 P 06/21/14 37.0 0.00 0.15
ADI 140621P00038000 P 06/21/14 38.0 0.00 0.10
ADI 140621P00039000 P 06/21/14 39.0 0.00 0.10
ADI 140621P00040000 P 06/21/14 40.0 0.00 0.10
ADI 140621P00041000 P 06/21/14 41.0 0.05 0.15
ADI 140621P00042000 P 06/21/14 42.0 0.05 0.15
ADI 140621P00043000 P 06/21/14 43.0 0.05 0.20
ADI 140621P00044000 P 06/21/14 44.0 0.10 0.25
ADI 140621P00045000 P 06/21/14 45.0 0.15 0.30
ADI 140621P00046000 P 06/21/14 46.0 0.25 0.35
ADI 140621P00047000 P 06/21/14 47.0 0.35 0.45
ADI 140621P00048000 P 06/21/14 48.0 0.45 0.60
ADI 140621P00049000 P 06/21/14 49.0 0.60 0.75
ADI 140621P00050000 P 06/21/14 50.0 0.80 0.95
ADI 140621P00055000 P 06/21/14 55.0 3.10 3.40
ADI 140621P00060000 P 06/21/14 60.0 7.20 8.60
ADI 140621P00065000 P 06/21/14 65.0 12.10 14.10
ADI 140621P00070000 P 06/21/14 70.0 16.60 19.20
ADI 140920C00028000 C 09/20/14 28.0 22.70 25.70
ADI 140920C00029000 C 09/20/14 29.0 21.70 24.70
ADI 140920C00030000 C 09/20/14 30.0 20.70 23.70
ADI 140920C00031000 C 09/20/14 31.0 20.10 22.80
ADI 140920C00032000 C 09/20/14 32.0 19.20 21.90
ADI 140920C00033000 C 09/20/14 33.0 18.20 20.50
ADI 140920C00034000 C 09/20/14 34.0 17.20 19.50
ADI 140920C00035000 C 09/20/14 35.0 16.20 18.50
ADI 140920C00036000 C 09/20/14 36.0 15.40 17.30
ADI 140920C00037000 C 09/20/14 37.0 14.40 16.30
ADI 140920C00038000 C 09/20/14 38.0 13.40 15.30
ADI 140920C00039000 C 09/20/14 39.0 12.90 14.30
ADI 140920C00040000 C 09/20/14 40.0 11.90 13.30
ADI 140920C00041000 C 09/20/14 41.0 11.00 12.40
ADI 140920C00042000 C 09/20/14 42.0 10.00 11.40
ADI 140920C00043000 C 09/20/14 43.0 9.10 10.50
ADI 140920C00044000 C 09/20/14 44.0 8.20 9.50
ADI 140920C00045000 C 09/20/14 45.0 7.30 8.60
ADI 140920C00046000 C 09/20/14 46.0 6.50 7.70
ADI 140920C00047000 C 09/20/14 47.0 6.40 6.70
ADI 140920C00048000 C 09/20/14 48.0 5.60 6.00
ADI 140920C00049000 C 09/20/14 49.0 4.80 5.10
ADI 140920C00050000 C 09/20/14 50.0 4.10 4.40
ADI 140920C00055000 C 09/20/14 55.0 1.55 1.75
ADI 140920C00060000 C 09/20/14 60.0 0.35 0.55
ADI 140920C00065000 C 09/20/14 65.0 0.05 0.15
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 0.10
ADI 140920P00031000 P 09/20/14 31.0 0.00 0.10
ADI 140920P00032000 P 09/20/14 32.0 0.00 0.10
ADI 140920P00033000 P 09/20/14 33.0 0.00 0.10
ADI 140920P00034000 P 09/20/14 34.0 0.00 0.15
ADI 140920P00035000 P 09/20/14 35.0 0.05 0.15
ADI 140920P00036000 P 09/20/14 36.0 0.05 0.15
ADI 140920P00037000 P 09/20/14 37.0 0.10 0.20
ADI 140920P00038000 P 09/20/14 38.0 0.05 0.25
ADI 140920P00039000 P 09/20/14 39.0 0.10 0.30
ADI 140920P00040000 P 09/20/14 40.0 0.15 0.35
ADI 140920P00041000 P 09/20/14 41.0 0.25 0.45
ADI 140920P00042000 P 09/20/14 42.0 0.30 0.50
ADI 140920P00043000 P 09/20/14 43.0 0.45 0.60
ADI 140920P00044000 P 09/20/14 44.0 0.55 0.70
ADI 140920P00045000 P 09/20/14 45.0 0.65 0.85
ADI 140920P00046000 P 09/20/14 46.0 0.80 1.00
ADI 140920P00047000 P 09/20/14 47.0 1.00 1.20
ADI 140920P00048000 P 09/20/14 48.0 1.20 1.40
ADI 140920P00049000 P 09/20/14 49.0 1.45 1.65
ADI 140920P00050000 P 09/20/14 50.0 1.75 1.95
ADI 140920P00055000 P 09/20/14 55.0 4.20 4.50
ADI 140920P00060000 P 09/20/14 60.0 8.00 8.40
ADI 140920P00065000 P 09/20/14 65.0 12.50 13.90
ADI 140920P00070000 P 09/20/14 70.0 17.20 18.90
ADI 140920P00075000 P 09/20/14 75.0 22.40 23.90
ADI 150117C00020000 C 01/17/15 20.0 31.60 33.70
ADI 150117C00023000 C 01/17/15 23.0 28.60 30.70
ADI 150117C00025000 C 01/17/15 25.0 26.20 28.50
ADI 150117C00028000 C 01/17/15 28.0 23.10 25.40
ADI 150117C00030000 C 01/17/15 30.0 21.30 23.40
ADI 150117C00033000 C 01/17/15 33.0 19.20 20.30
ADI 150117C00035000 C 01/17/15 35.0 16.50 18.30
ADI 150117C00038000 C 01/17/15 38.0 13.50 15.40
ADI 150117C00040000 C 01/17/15 40.0 11.80 13.50
ADI 150117C00042000 C 01/17/15 42.0 10.10 11.60
ADI 150117C00045000 C 01/17/15 45.0 8.50 8.90
ADI 150117C00047000 C 01/17/15 47.0 6.90 7.30
ADI 150117C00050000 C 01/17/15 50.0 4.90 5.20
ADI 150117C00055000 C 01/17/15 55.0 2.40 2.60
ADI 150117C00060000 C 01/17/15 60.0 0.95 1.20
ADI 150117C00065000 C 01/17/15 65.0 0.30 0.50
ADI 150117C00070000 C 01/17/15 70.0 0.10 0.20
ADI 150117P00020000 P 01/17/15 20.0 0.00 0.05
ADI 150117P00023000 P 01/17/15 23.0 0.00 0.10
ADI 150117P00025000 P 01/17/15 25.0 0.00 0.10
ADI 150117P00028000 P 01/17/15 28.0 0.05 0.15
ADI 150117P00030000 P 01/17/15 30.0 0.05 0.20
ADI 150117P00033000 P 01/17/15 33.0 0.10 0.30
ADI 150117P00035000 P 01/17/15 35.0 0.15 0.40
ADI 150117P00038000 P 01/17/15 38.0 0.35 0.60
ADI 150117P00040000 P 01/17/15 40.0 0.60 0.80
ADI 150117P00042000 P 01/17/15 42.0 0.85 1.05
ADI 150117P00045000 P 01/17/15 45.0 1.35 1.60
ADI 150117P00047000 P 01/17/15 47.0 1.85 2.10
ADI 150117P00050000 P 01/17/15 50.0 2.85 3.10
ADI 150117P00055000 P 01/17/15 55.0 5.40 5.70
ADI 150117P00060000 P 01/17/15 60.0 8.90 9.30
ADI 150117P00065000 P 01/17/15 65.0 13.10 14.30
ADI 150117P00070000 P 01/17/15 70.0 17.60 19.10
ADI 160115C00025000 C 01/15/16 25.0 26.20 28.40
ADI 160115C00030000 C 01/15/16 30.0 22.10 23.40
ADI 160115C00033000 C 01/15/16 33.0 19.10 20.60
ADI 160115C00035000 C 01/15/16 35.0 17.20 18.50
ADI 160115C00038000 C 01/15/16 38.0 14.30 15.60
ADI 160115C00040000 C 01/15/16 40.0 12.20 13.90
ADI 160115C00043000 C 01/15/16 43.0 10.90 11.40
ADI 160115C00045000 C 01/15/16 45.0 9.50 10.00
ADI 160115C00047000 C 01/15/16 47.0 8.20 8.70
ADI 160115C00050000 C 01/15/16 50.0 6.50 7.00
ADI 160115C00055000 C 01/15/16 55.0 4.20 4.70
ADI 160115C00060000 C 01/15/16 60.0 2.55 2.95
ADI 160115C00065000 C 01/15/16 65.0 1.45 1.80
ADI 160115C00070000 C 01/15/16 70.0 0.80 1.10
ADI 160115C00075000 C 01/15/16 75.0 0.40 0.70
ADI 160115P00025000 P 01/15/16 25.0 0.20 0.45
ADI 160115P00030000 P 01/15/16 30.0 0.50 0.80
ADI 160115P00033000 P 01/15/16 33.0 0.80 1.15
ADI 160115P00035000 P 01/15/16 35.0 1.10 1.45
ADI 160115P00038000 P 01/15/16 38.0 1.65 2.00
ADI 160115P00040000 P 01/15/16 40.0 2.05 2.45
ADI 160115P00043000 P 01/15/16 43.0 2.85 3.20
ADI 160115P00045000 P 01/15/16 45.0 3.50 3.90
ADI 160115P00047000 P 01/15/16 47.0 4.20 4.60
ADI 160115P00050000 P 01/15/16 50.0 5.50 6.00
ADI 160115P00055000 P 01/15/16 55.0 8.20 8.80
ADI 160115P00060000 P 01/15/16 60.0 11.60 12.20
ADI 160115P00065000 P 01/15/16 65.0 15.50 16.10
ADI 160115P00070000 P 01/15/16 70.0 19.70 20.40
ADI 160115P00075000 P 01/15/16 75.0 24.10 26.10

OPRA data is delayed 15 minutes.