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 (2016-07-01)Premium Content

Analog Devices Inc (ADI)
As of Jun 28 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADI 160715C00030000 C 07/15/16 30.0 23.10 25.00
ADI 160715C00032500 C 07/15/16 32.5 20.00 23.40
ADI 160715C00035000 C 07/15/16 35.0 17.50 20.00
ADI 160715C00037500 C 07/15/16 37.5 15.00 18.30
ADI 160715C00040000 C 07/15/16 40.0 13.10 14.80
ADI 160715C00042500 C 07/15/16 42.5 10.60 12.60
ADI 160715C00045000 C 07/15/16 45.0 8.10 10.10
ADI 160715C00047500 C 07/15/16 47.5 5.70 7.30
ADI 160715C00050000 C 07/15/16 50.0 3.40 4.80
ADI 160715C00052500 C 07/15/16 52.5 2.25 2.50
ADI 160715C00055000 C 07/15/16 55.0 0.80 0.90
ADI 160715C00057500 C 07/15/16 57.5 0.00 0.35
ADI 160715C00060000 C 07/15/16 60.0 0.00 0.25
ADI 160715C00062500 C 07/15/16 62.5 0.00 0.25
ADI 160715C00065000 C 07/15/16 65.0 0.00 0.25
ADI 160715C00070000 C 07/15/16 70.0 0.00 0.25
ADI 160715C00075000 C 07/15/16 75.0 0.00 0.25
ADI 160715C00080000 C 07/15/16 80.0 0.00 0.25
ADI 160715P00030000 P 07/15/16 30.0 0.00 0.25
ADI 160715P00032500 P 07/15/16 32.5 0.00 0.25
ADI 160715P00035000 P 07/15/16 35.0 0.00 0.25
ADI 160715P00037500 P 07/15/16 37.5 0.00 0.25
ADI 160715P00040000 P 07/15/16 40.0 0.00 0.25
ADI 160715P00042500 P 07/15/16 42.5 0.00 0.30
ADI 160715P00045000 P 07/15/16 45.0 0.00 0.25
ADI 160715P00047500 P 07/15/16 47.5 0.00 0.35
ADI 160715P00050000 P 07/15/16 50.0 0.15 0.30
ADI 160715P00052500 P 07/15/16 52.5 0.50 0.65
ADI 160715P00055000 P 07/15/16 55.0 1.50 1.80
ADI 160715P00057500 P 07/15/16 57.5 3.10 4.40
ADI 160715P00060000 P 07/15/16 60.0 5.20 7.00
ADI 160715P00062500 P 07/15/16 62.5 7.40 9.30
ADI 160715P00065000 P 07/15/16 65.0 10.20 12.90
ADI 160715P00070000 P 07/15/16 70.0 15.20 17.80
ADI 160715P00075000 P 07/15/16 75.0 19.20 22.70
ADI 160715P00080000 P 07/15/16 80.0 25.10 27.50
ADI 160819C00030000 C 08/19/16 30.0 23.60 24.60
ADI 160819C00032500 C 08/19/16 32.5 20.50 22.30
ADI 160819C00035000 C 08/19/16 35.0 18.60 19.70
ADI 160819C00037500 C 08/19/16 37.5 15.60 17.30
ADI 160819C00040000 C 08/19/16 40.0 13.30 14.80
ADI 160819C00042500 C 08/19/16 42.5 10.80 12.30
ADI 160819C00045000 C 08/19/16 45.0 9.20 9.90
ADI 160819C00047500 C 08/19/16 47.5 7.00 7.60
ADI 160819C00050000 C 08/19/16 50.0 5.10 5.50
ADI 160819C00052500 C 08/19/16 52.5 3.40 3.60
ADI 160819C00055000 C 08/19/16 55.0 1.95 2.10
ADI 160819C00057500 C 08/19/16 57.5 0.95 1.10
ADI 160819C00060000 C 08/19/16 60.0 0.25 0.55
ADI 160819C00062500 C 08/19/16 62.5 0.00 0.25
ADI 160819C00065000 C 08/19/16 65.0 0.00 0.15
ADI 160819C00070000 C 08/19/16 70.0 0.00 0.05
ADI 160819C00075000 C 08/19/16 75.0 0.00 0.05
ADI 160819C00080000 C 08/19/16 80.0 0.00 0.05
ADI 160819P00030000 P 08/19/16 30.0 0.00 0.05
ADI 160819P00032500 P 08/19/16 32.5 0.00 0.05
ADI 160819P00035000 P 08/19/16 35.0 0.00 0.15
ADI 160819P00037500 P 08/19/16 37.5 0.00 0.20
ADI 160819P00040000 P 08/19/16 40.0 0.00 0.30
ADI 160819P00042500 P 08/19/16 42.5 0.05 0.45
ADI 160819P00045000 P 08/19/16 45.0 0.25 0.50
ADI 160819P00047500 P 08/19/16 47.5 0.50 0.90
ADI 160819P00050000 P 08/19/16 50.0 0.90 1.05
ADI 160819P00052500 P 08/19/16 52.5 1.55 1.70
ADI 160819P00055000 P 08/19/16 55.0 2.60 2.75
ADI 160819P00057500 P 08/19/16 57.5 4.10 4.30
ADI 160819P00060000 P 08/19/16 60.0 6.00 6.50
ADI 160819P00062500 P 08/19/16 62.5 7.90 9.70
ADI 160819P00065000 P 08/19/16 65.0 10.30 12.00
ADI 160819P00070000 P 08/19/16 70.0 15.40 16.50
ADI 160819P00075000 P 08/19/16 75.0 19.30 22.50
ADI 160819P00080000 P 08/19/16 80.0 25.30 26.80
ADI 160916C00025000 C 09/16/16 25.0 28.60 30.10
ADI 160916C00027500 C 09/16/16 27.5 25.40 28.30
ADI 160916C00030000 C 09/16/16 30.0 23.60 24.70
ADI 160916C00032500 C 09/16/16 32.5 20.60 22.50
ADI 160916C00035000 C 09/16/16 35.0 18.20 20.30
ADI 160916C00037500 C 09/16/16 37.5 15.60 17.30
ADI 160916C00040000 C 09/16/16 40.0 13.30 14.70
ADI 160916C00042500 C 09/16/16 42.5 11.40 12.30
ADI 160916C00045000 C 09/16/16 45.0 9.40 9.90
ADI 160916C00047500 C 09/16/16 47.5 7.20 7.70
ADI 160916C00050000 C 09/16/16 50.0 5.40 5.70
ADI 160916C00052500 C 09/16/16 52.5 3.70 3.90
ADI 160916C00055000 C 09/16/16 55.0 2.25 2.45
ADI 160916C00057500 C 09/16/16 57.5 1.25 1.45
ADI 160916C00060000 C 09/16/16 60.0 0.60 0.75
ADI 160916C00062500 C 09/16/16 62.5 0.10 0.40
ADI 160916C00065000 C 09/16/16 65.0 0.00 0.25
ADI 160916C00067500 C 09/16/16 67.5 0.00 0.15
ADI 160916C00070000 C 09/16/16 70.0 0.00 0.10
ADI 160916C00075000 C 09/16/16 75.0 0.00 0.05
ADI 160916P00025000 P 09/16/16 25.0 0.00 0.05
ADI 160916P00027500 P 09/16/16 27.5 0.00 0.05
ADI 160916P00030000 P 09/16/16 30.0 0.00 0.10
ADI 160916P00032500 P 09/16/16 32.5 0.00 0.20
ADI 160916P00035000 P 09/16/16 35.0 0.00 0.30
ADI 160916P00037500 P 09/16/16 37.5 0.00 0.40
ADI 160916P00040000 P 09/16/16 40.0 0.10 0.50
ADI 160916P00042500 P 09/16/16 42.5 0.20 0.70
ADI 160916P00045000 P 09/16/16 45.0 0.50 0.95
ADI 160916P00047500 P 09/16/16 47.5 0.90 1.00
ADI 160916P00050000 P 09/16/16 50.0 1.40 1.55
ADI 160916P00052500 P 09/16/16 52.5 2.20 2.35
ADI 160916P00055000 P 09/16/16 55.0 3.30 3.50
ADI 160916P00057500 P 09/16/16 57.5 4.70 5.30
ADI 160916P00060000 P 09/16/16 60.0 6.60 7.20
ADI 160916P00062500 P 09/16/16 62.5 8.60 9.70
ADI 160916P00065000 P 09/16/16 65.0 10.80 12.30
ADI 160916P00067500 P 09/16/16 67.5 12.70 14.80
ADI 160916P00070000 P 09/16/16 70.0 15.70 17.70
ADI 160916P00075000 P 09/16/16 75.0 20.70 22.40
ADI 161216C00030000 C 12/16/16 30.0 23.30 25.00
ADI 161216C00032500 C 12/16/16 32.5 20.50 23.00
ADI 161216C00035000 C 12/16/16 35.0 18.30 20.50
ADI 161216C00037500 C 12/16/16 37.5 16.20 17.30
ADI 161216C00040000 C 12/16/16 40.0 13.60 15.10
ADI 161216C00042500 C 12/16/16 42.5 12.00 12.60
ADI 161216C00045000 C 12/16/16 45.0 9.90 10.50
ADI 161216C00047500 C 12/16/16 47.5 7.90 8.50
ADI 161216C00050000 C 12/16/16 50.0 6.20 6.70
ADI 161216C00052500 C 12/16/16 52.5 4.60 5.00
ADI 161216C00055000 C 12/16/16 55.0 3.20 3.70
ADI 161216C00057500 C 12/16/16 57.5 2.20 2.55
ADI 161216C00060000 C 12/16/16 60.0 1.40 1.70
ADI 161216C00062500 C 12/16/16 62.5 0.90 1.25
ADI 161216C00065000 C 12/16/16 65.0 0.30 0.80
ADI 161216C00067500 C 12/16/16 67.5 0.10 0.55
ADI 161216C00070000 C 12/16/16 70.0 0.00 0.35
ADI 161216C00075000 C 12/16/16 75.0 0.00 0.15
ADI 161216C00080000 C 12/16/16 80.0 0.00 0.05
ADI 161216C00085000 C 12/16/16 85.0 0.00 0.05
ADI 161216P00030000 P 12/16/16 30.0 0.00 0.40
ADI 161216P00032500 P 12/16/16 32.5 0.05 0.50
ADI 161216P00035000 P 12/16/16 35.0 0.20 0.55
ADI 161216P00037500 P 12/16/16 37.5 0.35 0.85
ADI 161216P00040000 P 12/16/16 40.0 0.60 1.10
ADI 161216P00042500 P 12/16/16 42.5 0.90 1.40
ADI 161216P00045000 P 12/16/16 45.0 1.35 1.50
ADI 161216P00047500 P 12/16/16 47.5 1.85 2.05
ADI 161216P00050000 P 12/16/16 50.0 2.60 2.75
ADI 161216P00052500 P 12/16/16 52.5 3.50 3.70
ADI 161216P00055000 P 12/16/16 55.0 4.70 4.90
ADI 161216P00057500 P 12/16/16 57.5 6.10 6.70
ADI 161216P00060000 P 12/16/16 60.0 7.80 8.40
ADI 161216P00062500 P 12/16/16 62.5 9.60 10.30
ADI 161216P00065000 P 12/16/16 65.0 11.70 12.40
ADI 161216P00067500 P 12/16/16 67.5 13.80 15.20
ADI 161216P00070000 P 12/16/16 70.0 16.20 17.50
ADI 161216P00075000 P 12/16/16 75.0 20.20 23.00
ADI 161216P00080000 P 12/16/16 80.0 24.60 27.70
ADI 161216P00085000 P 12/16/16 85.0 30.40 32.10
ADI 170120C00025000 C 01/20/17 25.0 28.20 29.70
ADI 170120C00027500 C 01/20/17 27.5 25.00 28.20
ADI 170120C00030000 C 01/20/17 30.0 23.10 25.10
ADI 170120C00032500 C 01/20/17 32.5 20.10 23.30
ADI 170120C00035000 C 01/20/17 35.0 18.40 19.90
ADI 170120C00037500 C 01/20/17 37.5 16.10 17.60
ADI 170120C00040000 C 01/20/17 40.0 14.40 15.10
ADI 170120C00042500 C 01/20/17 42.5 12.20 12.80
ADI 170120C00045000 C 01/20/17 45.0 10.00 10.70
ADI 170120C00047500 C 01/20/17 47.5 8.30 8.70
ADI 170120C00050000 C 01/20/17 50.0 6.40 6.90
ADI 170120C00052500 C 01/20/17 52.5 4.90 5.30
ADI 170120C00055000 C 01/20/17 55.0 3.70 4.00
ADI 170120C00057500 C 01/20/17 57.5 2.45 2.85
ADI 170120C00060000 C 01/20/17 60.0 1.65 1.95
ADI 170120C00062500 C 01/20/17 62.5 1.10 1.35
ADI 170120C00065000 C 01/20/17 65.0 0.45 0.90
ADI 170120C00067500 C 01/20/17 67.5 0.15 0.65
ADI 170120C00070000 C 01/20/17 70.0 0.05 0.40
ADI 170120C00072500 C 01/20/17 72.5 0.00 0.25
ADI 170120C00075000 C 01/20/17 75.0 0.00 0.20
ADI 170120C00077500 C 01/20/17 77.5 0.00 0.10
ADI 170120C00080000 C 01/20/17 80.0 0.00 0.10
ADI 170120C00085000 C 01/20/17 85.0 0.00 0.05
ADI 170120C00090000 C 01/20/17 90.0 0.00 0.05
ADI 170120C00095000 C 01/20/17 95.0 0.00 0.05
ADI 170120C00100000 C 01/20/17 100.0 0.00 0.05
ADI 170120P00025000 P 01/20/17 25.0 0.00 0.20
ADI 170120P00027500 P 01/20/17 27.5 0.00 0.30
ADI 170120P00030000 P 01/20/17 30.0 0.00 0.45
ADI 170120P00032500 P 01/20/17 32.5 0.10 0.60
ADI 170120P00035000 P 01/20/17 35.0 0.30 0.75
ADI 170120P00037500 P 01/20/17 37.5 0.45 1.00
ADI 170120P00040000 P 01/20/17 40.0 0.75 1.25
ADI 170120P00042500 P 01/20/17 42.5 1.15 1.60
ADI 170120P00045000 P 01/20/17 45.0 1.55 1.80
ADI 170120P00047500 P 01/20/17 47.5 2.10 2.35
ADI 170120P00050000 P 01/20/17 50.0 2.90 3.10
ADI 170120P00052500 P 01/20/17 52.5 3.80 4.10
ADI 170120P00055000 P 01/20/17 55.0 5.00 5.30
ADI 170120P00057500 P 01/20/17 57.5 6.40 6.70
ADI 170120P00060000 P 01/20/17 60.0 8.00 8.70
ADI 170120P00062500 P 01/20/17 62.5 9.80 10.50
ADI 170120P00065000 P 01/20/17 65.0 11.90 12.60
ADI 170120P00067500 P 01/20/17 67.5 13.90 15.40
ADI 170120P00070000 P 01/20/17 70.0 16.20 17.70
ADI 170120P00072500 P 01/20/17 72.5 18.30 20.10
ADI 170120P00075000 P 01/20/17 75.0 20.80 22.50
ADI 170120P00077500 P 01/20/17 77.5 22.60 25.50
ADI 170120P00080000 P 01/20/17 80.0 25.70 27.40
ADI 170120P00085000 P 01/20/17 85.0 30.60 32.40
ADI 170120P00090000 P 01/20/17 90.0 34.50 38.70
ADI 170120P00095000 P 01/20/17 95.0 39.30 43.60
ADI 170120P00100000 P 01/20/17 100.0 44.50 48.50
ADI 180119C00027500 C 01/19/18 27.5 25.20 27.50
ADI 180119C00030000 C 01/19/18 30.0 22.00 26.50
ADI 180119C00032500 C 01/19/18 32.5 20.30 22.80
ADI 180119C00035000 C 01/19/18 35.0 19.50 20.20
ADI 180119C00037500 C 01/19/18 37.5 17.30 18.10
ADI 180119C00040000 C 01/19/18 40.0 15.20 16.00
ADI 180119C00042500 C 01/19/18 42.5 13.30 14.10
ADI 180119C00045000 C 01/19/18 45.0 11.50 12.30
ADI 180119C00047500 C 01/19/18 47.5 9.90 10.70
ADI 180119C00050000 C 01/19/18 50.0 8.40 9.20
ADI 180119C00052500 C 01/19/18 52.5 7.00 7.80
ADI 180119C00055000 C 01/19/18 55.0 5.80 6.50
ADI 180119C00057500 C 01/19/18 57.5 4.60 5.50
ADI 180119C00060000 C 01/19/18 60.0 3.70 4.60
ADI 180119C00062500 C 01/19/18 62.5 2.85 3.80
ADI 180119C00065000 C 01/19/18 65.0 2.15 3.10
ADI 180119C00067500 C 01/19/18 67.5 1.60 2.60
ADI 180119C00070000 C 01/19/18 70.0 1.15 2.10
ADI 180119C00075000 C 01/19/18 75.0 0.55 1.40
ADI 180119C00080000 C 01/19/18 80.0 0.30 0.90
ADI 180119C00085000 C 01/19/18 85.0 0.05 0.55
ADI 180119P00027500 P 01/19/18 27.5 0.70 1.25
ADI 180119P00030000 P 01/19/18 30.0 0.80 1.60
ADI 180119P00032500 P 01/19/18 32.5 1.15 1.95
ADI 180119P00035000 P 01/19/18 35.0 1.55 2.40
ADI 180119P00037500 P 01/19/18 37.5 2.05 2.90
ADI 180119P00040000 P 01/19/18 40.0 2.65 3.40
ADI 180119P00042500 P 01/19/18 42.5 3.30 4.10
ADI 180119P00045000 P 01/19/18 45.0 4.20 4.90
ADI 180119P00047500 P 01/19/18 47.5 5.10 5.80
ADI 180119P00050000 P 01/19/18 50.0 6.20 6.80
ADI 180119P00052500 P 01/19/18 52.5 7.30 8.00
ADI 180119P00055000 P 01/19/18 55.0 8.50 9.30
ADI 180119P00057500 P 01/19/18 57.5 9.90 10.80
ADI 180119P00060000 P 01/19/18 60.0 11.50 12.40
ADI 180119P00062500 P 01/19/18 62.5 13.20 14.10
ADI 180119P00065000 P 01/19/18 65.0 14.90 15.90
ADI 180119P00067500 P 01/19/18 67.5 16.80 17.80
ADI 180119P00070000 P 01/19/18 70.0 18.70 19.80
ADI 180119P00075000 P 01/19/18 75.0 23.00 24.10
ADI 180119P00080000 P 01/19/18 80.0 25.70 29.60
ADI 180119P00085000 P 01/19/18 85.0 31.50 34.20

OPRA data is delayed 15 minutes.