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 (2015-04-03)Premium Content

Analog Devices Inc (ADI)
As of May 29 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADI 150619C00026000 C 06/19/15 26.0 40.20 44.00
ADI 150619C00027000 C 06/19/15 27.0 39.20 43.00
ADI 150619C00028000 C 06/19/15 28.0 38.00 42.00
ADI 150619C00029000 C 06/19/15 29.0 37.20 41.00
ADI 150619C00030000 C 06/19/15 30.0 36.20 38.70
ADI 150619C00031000 C 06/19/15 31.0 35.30 39.00
ADI 150619C00032000 C 06/19/15 32.0 34.20 38.00
ADI 150619C00033000 C 06/19/15 33.0 33.00 37.00
ADI 150619C00034000 C 06/19/15 34.0 32.10 36.00
ADI 150619C00035000 C 06/19/15 35.0 31.00 34.90
ADI 150619C00036000 C 06/19/15 36.0 30.10 34.00
ADI 150619C00037000 C 06/19/15 37.0 29.10 33.00
ADI 150619C00038000 C 06/19/15 38.0 28.10 32.00
ADI 150619C00039000 C 06/19/15 39.0 27.10 31.00
ADI 150619C00040000 C 06/19/15 40.0 26.10 30.00
ADI 150619C00041000 C 06/19/15 41.0 25.10 29.00
ADI 150619C00042000 C 06/19/15 42.0 24.10 28.00
ADI 150619C00043000 C 06/19/15 43.0 23.10 27.10
ADI 150619C00044000 C 06/19/15 44.0 22.10 26.00
ADI 150619C00045000 C 06/19/15 45.0 21.10 23.70
ADI 150619C00046000 C 06/19/15 46.0 20.10 22.70
ADI 150619C00047000 C 06/19/15 47.0 19.20 21.70
ADI 150619C00048000 C 06/19/15 48.0 18.20 20.70
ADI 150619C00049000 C 06/19/15 49.0 17.20 19.70
ADI 150619C00050000 C 06/19/15 50.0 16.10 18.70
ADI 150619C00052500 C 06/19/15 52.5 14.00 16.20
ADI 150619C00055000 C 06/19/15 55.0 12.60 13.50
ADI 150619C00057500 C 06/19/15 57.5 10.10 11.00
ADI 150619C00060000 C 06/19/15 60.0 7.60 8.50
ADI 150619C00062500 C 06/19/15 62.5 5.20 6.10
ADI 150619C00065000 C 06/19/15 65.0 3.40 3.70
ADI 150619C00067500 C 06/19/15 67.5 1.70 1.85
ADI 150619C00070000 C 06/19/15 70.0 0.60 0.75
ADI 150619C00072500 C 06/19/15 72.5 0.15 0.25
ADI 150619C00075000 C 06/19/15 75.0 0.00 0.10
ADI 150619C00077500 C 06/19/15 77.5 0.00 0.05
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 0.05
ADI 150619P00038000 P 06/19/15 38.0 0.00 0.05
ADI 150619P00039000 P 06/19/15 39.0 0.00 0.05
ADI 150619P00040000 P 06/19/15 40.0 0.00 0.05
ADI 150619P00041000 P 06/19/15 41.0 0.00 0.05
ADI 150619P00042000 P 06/19/15 42.0 0.00 0.05
ADI 150619P00043000 P 06/19/15 43.0 0.00 0.05
ADI 150619P00044000 P 06/19/15 44.0 0.00 0.05
ADI 150619P00045000 P 06/19/15 45.0 0.00 0.05
ADI 150619P00046000 P 06/19/15 46.0 0.00 0.05
ADI 150619P00047000 P 06/19/15 47.0 0.00 0.05
ADI 150619P00048000 P 06/19/15 48.0 0.00 0.05
ADI 150619P00049000 P 06/19/15 49.0 0.00 0.05
ADI 150619P00050000 P 06/19/15 50.0 0.00 0.05
ADI 150619P00052500 P 06/19/15 52.5 0.00 0.05
ADI 150619P00055000 P 06/19/15 55.0 0.00 0.05
ADI 150619P00057500 P 06/19/15 57.5 0.00 0.05
ADI 150619P00060000 P 06/19/15 60.0 0.05 0.10
ADI 150619P00062500 P 06/19/15 62.5 0.10 0.25
ADI 150619P00065000 P 06/19/15 65.0 0.40 0.50
ADI 150619P00067500 P 06/19/15 67.5 1.15 1.30
ADI 150619P00070000 P 06/19/15 70.0 2.50 2.75
ADI 150619P00072500 P 06/19/15 72.5 4.00 5.10
ADI 150619P00075000 P 06/19/15 75.0 6.30 7.50
ADI 150619P00077500 P 06/19/15 77.5 8.70 10.00
ADI 150717C00032500 C 07/17/15 32.5 34.80 37.50
ADI 150717C00035000 C 07/17/15 35.0 31.00 35.00
ADI 150717C00037500 C 07/17/15 37.5 29.20 32.60
ADI 150717C00040000 C 07/17/15 40.0 26.00 30.10
ADI 150717C00042500 C 07/17/15 42.5 24.00 27.60
ADI 150717C00045000 C 07/17/15 45.0 22.40 24.80
ADI 150717C00047500 C 07/17/15 47.5 20.00 22.30
ADI 150717C00050000 C 07/17/15 50.0 17.60 19.80
ADI 150717C00055000 C 07/17/15 55.0 12.70 14.80
ADI 150717C00057500 C 07/17/15 57.5 10.20 12.50
ADI 150717C00060000 C 07/17/15 60.0 7.90 9.20
ADI 150717C00062500 C 07/17/15 62.5 5.70 6.80
ADI 150717C00065000 C 07/17/15 65.0 4.10 4.30
ADI 150717C00067500 C 07/17/15 67.5 2.50 2.70
ADI 150717C00070000 C 07/17/15 70.0 1.35 1.55
ADI 150717C00072500 C 07/17/15 72.5 0.60 0.80
ADI 150717C00075000 C 07/17/15 75.0 0.25 0.40
ADI 150717C00077500 C 07/17/15 77.5 0.10 0.20
ADI 150717C00080000 C 07/17/15 80.0 0.00 0.10
ADI 150717C00085000 C 07/17/15 85.0 0.00 0.05
ADI 150717C00090000 C 07/17/15 90.0 0.00 0.05
ADI 150717P00032500 P 07/17/15 32.5 0.00 0.05
ADI 150717P00035000 P 07/17/15 35.0 0.00 0.05
ADI 150717P00037500 P 07/17/15 37.5 0.00 0.05
ADI 150717P00040000 P 07/17/15 40.0 0.00 0.05
ADI 150717P00042500 P 07/17/15 42.5 0.00 0.05
ADI 150717P00045000 P 07/17/15 45.0 0.00 0.05
ADI 150717P00047500 P 07/17/15 47.5 0.00 0.05
ADI 150717P00050000 P 07/17/15 50.0 0.00 0.05
ADI 150717P00055000 P 07/17/15 55.0 0.05 0.15
ADI 150717P00057500 P 07/17/15 57.5 0.10 0.20
ADI 150717P00060000 P 07/17/15 60.0 0.20 0.40
ADI 150717P00062500 P 07/17/15 62.5 0.55 0.70
ADI 150717P00065000 P 07/17/15 65.0 1.05 1.20
ADI 150717P00067500 P 07/17/15 67.5 1.90 2.10
ADI 150717P00070000 P 07/17/15 70.0 3.20 3.50
ADI 150717P00072500 P 07/17/15 72.5 5.00 5.30
ADI 150717P00075000 P 07/17/15 75.0 6.50 7.70
ADI 150717P00077500 P 07/17/15 77.5 8.80 10.10
ADI 150717P00080000 P 07/17/15 80.0 10.90 13.30
ADI 150717P00085000 P 07/17/15 85.0 15.50 18.70
ADI 150717P00090000 P 07/17/15 90.0 20.80 24.00
ADI 150918C00025000 C 09/18/15 25.0 41.00 45.00
ADI 150918C00030000 C 09/18/15 30.0 36.00 40.00
ADI 150918C00032500 C 09/18/15 32.5 33.70 37.60
ADI 150918C00035000 C 09/18/15 35.0 31.00 35.00
ADI 150918C00037500 C 09/18/15 37.5 28.70 32.50
ADI 150918C00040000 C 09/18/15 40.0 26.20 30.20
ADI 150918C00042500 C 09/18/15 42.5 23.60 27.70
ADI 150918C00045000 C 09/18/15 45.0 21.30 25.10
ADI 150918C00047500 C 09/18/15 47.5 18.90 22.60
ADI 150918C00050000 C 09/18/15 50.0 16.40 20.20
ADI 150918C00052500 C 09/18/15 52.5 14.90 17.90
ADI 150918C00055000 C 09/18/15 55.0 13.00 14.70
ADI 150918C00057500 C 09/18/15 57.5 10.60 12.30
ADI 150918C00060000 C 09/18/15 60.0 9.00 9.30
ADI 150918C00062500 C 09/18/15 62.5 7.00 7.40
ADI 150918C00065000 C 09/18/15 65.0 5.30 5.60
ADI 150918C00067500 C 09/18/15 67.5 3.80 4.10
ADI 150918C00070000 C 09/18/15 70.0 2.60 2.90
ADI 150918C00072500 C 09/18/15 72.5 1.70 1.95
ADI 150918C00075000 C 09/18/15 75.0 1.05 1.30
ADI 150918C00077500 C 09/18/15 77.5 0.60 0.85
ADI 150918C00080000 C 09/18/15 80.0 0.35 0.55
ADI 150918P00025000 P 09/18/15 25.0 0.00 0.05
ADI 150918P00030000 P 09/18/15 30.0 0.00 0.05
ADI 150918P00032500 P 09/18/15 32.5 0.00 0.05
ADI 150918P00035000 P 09/18/15 35.0 0.00 0.05
ADI 150918P00037500 P 09/18/15 37.5 0.00 0.05
ADI 150918P00040000 P 09/18/15 40.0 0.00 0.05
ADI 150918P00042500 P 09/18/15 42.5 0.00 0.10
ADI 150918P00045000 P 09/18/15 45.0 0.00 0.10
ADI 150918P00047500 P 09/18/15 47.5 0.05 0.20
ADI 150918P00050000 P 09/18/15 50.0 0.10 0.25
ADI 150918P00052500 P 09/18/15 52.5 0.25 0.35
ADI 150918P00055000 P 09/18/15 55.0 0.35 0.55
ADI 150918P00057500 P 09/18/15 57.5 0.65 0.85
ADI 150918P00060000 P 09/18/15 60.0 1.05 1.25
ADI 150918P00062500 P 09/18/15 62.5 1.65 1.90
ADI 150918P00065000 P 09/18/15 65.0 2.45 2.65
ADI 150918P00067500 P 09/18/15 67.5 3.50 3.70
ADI 150918P00070000 P 09/18/15 70.0 4.80 5.10
ADI 150918P00072500 P 09/18/15 72.5 6.40 6.70
ADI 150918P00075000 P 09/18/15 75.0 8.20 8.60
ADI 150918P00077500 P 09/18/15 77.5 10.30 10.60
ADI 150918P00080000 P 09/18/15 80.0 11.90 14.20
ADI 151218C00032500 C 12/18/15 32.5 34.20 37.50
ADI 151218C00035000 C 12/18/15 35.0 30.90 34.90
ADI 151218C00037500 C 12/18/15 37.5 28.50 32.20
ADI 151218C00040000 C 12/18/15 40.0 26.30 30.00
ADI 151218C00042500 C 12/18/15 42.5 24.20 27.50
ADI 151218C00045000 C 12/18/15 45.0 21.40 25.00
ADI 151218C00047500 C 12/18/15 47.5 19.00 22.60
ADI 151218C00050000 C 12/18/15 50.0 17.80 19.50
ADI 151218C00055000 C 12/18/15 55.0 13.30 15.70
ADI 151218C00057500 C 12/18/15 57.5 11.20 13.60
ADI 151218C00060000 C 12/18/15 60.0 9.60 10.00
ADI 151218C00062500 C 12/18/15 62.5 7.90 8.20
ADI 151218C00065000 C 12/18/15 65.0 6.30 6.60
ADI 151218C00067500 C 12/18/15 67.5 4.90 5.10
ADI 151218C00070000 C 12/18/15 70.0 3.70 3.90
ADI 151218C00072500 C 12/18/15 72.5 2.65 2.90
ADI 151218C00075000 C 12/18/15 75.0 1.85 2.10
ADI 151218C00077500 C 12/18/15 77.5 1.30 1.50
ADI 151218C00080000 C 12/18/15 80.0 0.85 1.05
ADI 151218C00085000 C 12/18/15 85.0 0.35 0.50
ADI 151218C00090000 C 12/18/15 90.0 0.10 0.20
ADI 151218C00095000 C 12/18/15 95.0 0.05 0.10
ADI 151218P00032500 P 12/18/15 32.5 0.00 0.05
ADI 151218P00035000 P 12/18/15 35.0 0.00 0.10
ADI 151218P00037500 P 12/18/15 37.5 0.05 0.15
ADI 151218P00040000 P 12/18/15 40.0 0.05 0.20
ADI 151218P00042500 P 12/18/15 42.5 0.10 0.30
ADI 151218P00045000 P 12/18/15 45.0 0.20 0.40
ADI 151218P00047500 P 12/18/15 47.5 0.30 0.55
ADI 151218P00050000 P 12/18/15 50.0 0.45 0.70
ADI 151218P00055000 P 12/18/15 55.0 1.05 1.25
ADI 151218P00057500 P 12/18/15 57.5 1.45 1.70
ADI 151218P00060000 P 12/18/15 60.0 2.05 2.30
ADI 151218P00062500 P 12/18/15 62.5 2.80 3.10
ADI 151218P00065000 P 12/18/15 65.0 3.70 4.00
ADI 151218P00067500 P 12/18/15 67.5 4.80 5.10
ADI 151218P00070000 P 12/18/15 70.0 6.10 6.40
ADI 151218P00072500 P 12/18/15 72.5 7.60 8.00
ADI 151218P00075000 P 12/18/15 75.0 9.40 9.70
ADI 151218P00077500 P 12/18/15 77.5 11.30 11.70
ADI 151218P00080000 P 12/18/15 80.0 13.30 13.70
ADI 151218P00085000 P 12/18/15 85.0 16.90 18.70
ADI 151218P00090000 P 12/18/15 90.0 21.00 24.60
ADI 151218P00095000 P 12/18/15 95.0 26.30 29.50
ADI 160115C00023000 C 01/15/16 23.0 43.10 47.00
ADI 160115C00025000 C 01/15/16 25.0 41.10 45.00
ADI 160115C00027500 C 01/15/16 27.5 38.60 42.50
ADI 160115C00030000 C 01/15/16 30.0 36.00 40.00
ADI 160115C00033000 C 01/15/16 33.0 33.00 37.00
ADI 160115C00035000 C 01/15/16 35.0 31.00 34.90
ADI 160115C00038000 C 01/15/16 38.0 28.30 31.90
ADI 160115C00040000 C 01/15/16 40.0 26.10 29.70
ADI 160115C00043000 C 01/15/16 43.0 23.40 27.00
ADI 160115C00045000 C 01/15/16 45.0 21.20 24.90
ADI 160115C00047000 C 01/15/16 47.0 19.40 22.90
ADI 160115C00050000 C 01/15/16 50.0 17.80 20.00
ADI 160115C00052500 C 01/15/16 52.5 15.50 18.00
ADI 160115C00055000 C 01/15/16 55.0 13.40 15.80
ADI 160115C00057500 C 01/15/16 57.5 11.30 13.30
ADI 160115C00060000 C 01/15/16 60.0 9.90 10.20
ADI 160115C00062500 C 01/15/16 62.5 8.00 8.40
ADI 160115C00065000 C 01/15/16 65.0 6.50 6.80
ADI 160115C00067500 C 01/15/16 67.5 5.10 5.40
ADI 160115C00070000 C 01/15/16 70.0 3.90 4.20
ADI 160115C00072500 C 01/15/16 72.5 2.85 3.10
ADI 160115C00075000 C 01/15/16 75.0 2.05 2.30
ADI 160115C00077500 C 01/15/16 77.5 1.45 1.65
ADI 160115C00080000 C 01/15/16 80.0 0.95 1.15
ADI 160115C00085000 C 01/15/16 85.0 0.40 0.55
ADI 160115C00090000 C 01/15/16 90.0 0.15 0.25
ADI 160115C00095000 C 01/15/16 95.0 0.05 0.15
ADI 160115P00023000 P 01/15/16 23.0 0.00 0.05
ADI 160115P00025000 P 01/15/16 25.0 0.00 0.05
ADI 160115P00027500 P 01/15/16 27.5 0.00 0.05
ADI 160115P00030000 P 01/15/16 30.0 0.00 0.05
ADI 160115P00033000 P 01/15/16 33.0 0.00 0.10
ADI 160115P00035000 P 01/15/16 35.0 0.00 0.10
ADI 160115P00038000 P 01/15/16 38.0 0.05 0.20
ADI 160115P00040000 P 01/15/16 40.0 0.10 0.25
ADI 160115P00043000 P 01/15/16 43.0 0.15 0.35
ADI 160115P00045000 P 01/15/16 45.0 0.25 0.45
ADI 160115P00047000 P 01/15/16 47.0 0.35 0.60
ADI 160115P00050000 P 01/15/16 50.0 0.55 0.85
ADI 160115P00052500 P 01/15/16 52.5 0.85 1.10
ADI 160115P00055000 P 01/15/16 55.0 1.20 1.45
ADI 160115P00057500 P 01/15/16 57.5 1.65 1.95
ADI 160115P00060000 P 01/15/16 60.0 2.30 2.50
ADI 160115P00062500 P 01/15/16 62.5 3.10 3.30
ADI 160115P00065000 P 01/15/16 65.0 4.00 4.20
ADI 160115P00067500 P 01/15/16 67.5 5.10 5.40
ADI 160115P00070000 P 01/15/16 70.0 6.40 6.70
ADI 160115P00072500 P 01/15/16 72.5 7.90 8.20
ADI 160115P00075000 P 01/15/16 75.0 9.60 9.90
ADI 160115P00077500 P 01/15/16 77.5 11.40 11.80
ADI 160115P00080000 P 01/15/16 80.0 13.50 13.90
ADI 160115P00085000 P 01/15/16 85.0 17.00 19.30
ADI 160115P00090000 P 01/15/16 90.0 20.90 24.80
ADI 160115P00095000 P 01/15/16 95.0 25.80 29.60
ADI 170120C00025000 C 01/20/17 25.0 40.50 45.30
ADI 170120C00027500 C 01/20/17 27.5 38.20 42.80
ADI 170120C00030000 C 01/20/17 30.0 35.60 40.40
ADI 170120C00032500 C 01/20/17 32.5 33.30 37.70
ADI 170120C00035000 C 01/20/17 35.0 30.80 35.40
ADI 170120C00037500 C 01/20/17 37.5 28.40 32.80
ADI 170120C00040000 C 01/20/17 40.0 26.00 30.50
ADI 170120C00042500 C 01/20/17 42.5 24.90 27.00
ADI 170120C00045000 C 01/20/17 45.0 22.20 24.70
ADI 170120C00047500 C 01/20/17 47.5 19.50 23.70
ADI 170120C00050000 C 01/20/17 50.0 17.60 21.70
ADI 170120C00052500 C 01/20/17 52.5 16.20 19.70
ADI 170120C00055000 C 01/20/17 55.0 15.40 15.90
ADI 170120C00057500 C 01/20/17 57.5 13.70 14.10
ADI 170120C00060000 C 01/20/17 60.0 12.00 12.50
ADI 170120C00062500 C 01/20/17 62.5 10.50 11.00
ADI 170120C00065000 C 01/20/17 65.0 9.20 9.60
ADI 170120C00067500 C 01/20/17 67.5 7.90 8.30
ADI 170120C00070000 C 01/20/17 70.0 6.70 7.20
ADI 170120C00072500 C 01/20/17 72.5 5.70 6.20
ADI 170120C00075000 C 01/20/17 75.0 4.80 5.30
ADI 170120C00077500 C 01/20/17 77.5 4.00 4.50
ADI 170120C00080000 C 01/20/17 80.0 3.40 3.80
ADI 170120C00085000 C 01/20/17 85.0 2.25 2.60
ADI 170120C00090000 C 01/20/17 90.0 1.45 1.80
ADI 170120C00095000 C 01/20/17 95.0 0.90 1.25
ADI 170120C00100000 C 01/20/17 100.0 0.55 0.85
ADI 170120P00025000 P 01/20/17 25.0 0.15 0.30
ADI 170120P00027500 P 01/20/17 27.5 0.25 0.35
ADI 170120P00030000 P 01/20/17 30.0 0.30 0.50
ADI 170120P00032500 P 01/20/17 32.5 0.35 0.65
ADI 170120P00035000 P 01/20/17 35.0 0.55 0.80
ADI 170120P00037500 P 01/20/17 37.5 0.70 1.05
ADI 170120P00040000 P 01/20/17 40.0 0.90 1.30
ADI 170120P00042500 P 01/20/17 42.5 1.20 1.60
ADI 170120P00045000 P 01/20/17 45.0 1.60 1.95
ADI 170120P00047500 P 01/20/17 47.5 2.00 2.40
ADI 170120P00050000 P 01/20/17 50.0 2.55 2.90
ADI 170120P00052500 P 01/20/17 52.5 3.20 3.50
ADI 170120P00055000 P 01/20/17 55.0 3.90 4.20
ADI 170120P00057500 P 01/20/17 57.5 4.70 5.00
ADI 170120P00060000 P 01/20/17 60.0 5.60 5.90
ADI 170120P00062500 P 01/20/17 62.5 6.60 6.90
ADI 170120P00065000 P 01/20/17 65.0 7.70 8.00
ADI 170120P00067500 P 01/20/17 67.5 8.90 9.30
ADI 170120P00070000 P 01/20/17 70.0 10.30 10.70
ADI 170120P00072500 P 01/20/17 72.5 11.70 12.20
ADI 170120P00075000 P 01/20/17 75.0 13.30 13.80
ADI 170120P00077500 P 01/20/17 77.5 15.00 15.50
ADI 170120P00080000 P 01/20/17 80.0 16.80 17.30
ADI 170120P00085000 P 01/20/17 85.0 20.60 21.10
ADI 170120P00090000 P 01/20/17 90.0 24.70 25.30
ADI 170120P00095000 P 01/20/17 95.0 27.20 31.00
ADI 170120P00100000 P 01/20/17 100.0 31.80 36.10

OPRA data is delayed 15 minutes.