Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Analog Devices Inc (ADI)
As of Jan 19 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADI 180216C00065000 C Feb 16, 2018 65.0 30.70 32.10
ADI 180216C00070000 C Feb 16, 2018 70.0 24.90 28.70
ADI 180216C00075000 C Feb 16, 2018 75.0 20.70 22.20
ADI 180216C00077500 C Feb 16, 2018 77.5 17.60 20.10
ADI 180216C00080000 C Feb 16, 2018 80.0 16.10 16.80
ADI 180216C00082500 C Feb 16, 2018 82.5 13.30 14.70
ADI 180216C00085000 C Feb 16, 2018 85.0 11.20 12.00
ADI 180216C00087500 C Feb 16, 2018 87.5 8.80 9.30
ADI 180216C00090000 C Feb 16, 2018 90.0 6.60 7.00
ADI 180216C00092500 C Feb 16, 2018 92.5 4.50 4.90
ADI 180216C00095000 C Feb 16, 2018 95.0 2.85 3.20
ADI 180216C00100000 C Feb 16, 2018 100.0 0.80 0.95
ADI 180216C00105000 C Feb 16, 2018 105.0 0.10 0.35
ADI 180216C00110000 C Feb 16, 2018 110.0 0.00 0.15
ADI 180216C00115000 C Feb 16, 2018 115.0 0.00 0.20
ADI 180216C00120000 C Feb 16, 2018 120.0 0.00 0.30
ADI 180216P00065000 P Feb 16, 2018 65.0 0.00 0.30
ADI 180216P00070000 P Feb 16, 2018 70.0 0.00 0.50
ADI 180216P00075000 P Feb 16, 2018 75.0 0.00 0.40
ADI 180216P00077500 P Feb 16, 2018 77.5 0.00 0.45
ADI 180216P00080000 P Feb 16, 2018 80.0 0.00 0.10
ADI 180216P00082500 P Feb 16, 2018 82.5 0.00 0.15
ADI 180216P00085000 P Feb 16, 2018 85.0 0.05 0.25
ADI 180216P00087500 P Feb 16, 2018 87.5 0.15 0.30
ADI 180216P00090000 P Feb 16, 2018 90.0 0.35 0.50
ADI 180216P00092500 P Feb 16, 2018 92.5 0.80 1.00
ADI 180216P00095000 P Feb 16, 2018 95.0 1.60 1.80
ADI 180216P00100000 P Feb 16, 2018 100.0 4.30 4.80
ADI 180216P00105000 P Feb 16, 2018 105.0 8.40 9.50
ADI 180216P00110000 P Feb 16, 2018 110.0 12.80 14.80
ADI 180216P00115000 P Feb 16, 2018 115.0 18.00 19.30
ADI 180216P00120000 P Feb 16, 2018 120.0 23.00 24.70
ADI 180316C00045000 C Mar 16, 2018 45.0 49.60 53.80
ADI 180316C00047500 C Mar 16, 2018 47.5 46.80 51.40
ADI 180316C00050000 C Mar 16, 2018 50.0 44.30 48.60
ADI 180316C00055000 C Mar 16, 2018 55.0 39.30 43.80
ADI 180316C00060000 C Mar 16, 2018 60.0 35.60 37.40
ADI 180316C00065000 C Mar 16, 2018 65.0 30.70 32.40
ADI 180316C00070000 C Mar 16, 2018 70.0 25.70 27.40
ADI 180316C00072500 C Mar 16, 2018 72.5 23.00 25.00
ADI 180316C00075000 C Mar 16, 2018 75.0 21.10 22.60
ADI 180316C00077500 C Mar 16, 2018 77.5 18.50 20.00
ADI 180316C00080000 C Mar 16, 2018 80.0 16.20 16.90
ADI 180316C00082500 C Mar 16, 2018 82.5 13.80 14.40
ADI 180316C00085000 C Mar 16, 2018 85.0 11.50 12.00
ADI 180316C00087500 C Mar 16, 2018 87.5 9.20 9.70
ADI 180316C00090000 C Mar 16, 2018 90.0 7.20 7.60
ADI 180316C00092500 C Mar 16, 2018 92.5 5.30 5.80
ADI 180316C00095000 C Mar 16, 2018 95.0 3.90 4.20
ADI 180316C00097500 C Mar 16, 2018 97.5 2.60 2.85
ADI 180316C00100000 C Mar 16, 2018 100.0 1.75 1.95
ADI 180316C00105000 C Mar 16, 2018 105.0 0.60 0.85
ADI 180316C00110000 C Mar 16, 2018 110.0 0.15 0.30
ADI 180316C00115000 C Mar 16, 2018 115.0 0.00 0.15
ADI 180316P00045000 P Mar 16, 2018 45.0 0.00 0.35
ADI 180316P00047500 P Mar 16, 2018 47.5 0.00 0.75
ADI 180316P00050000 P Mar 16, 2018 50.0 0.00 0.40
ADI 180316P00055000 P Mar 16, 2018 55.0 0.00 0.80
ADI 180316P00060000 P Mar 16, 2018 60.0 0.00 0.20
ADI 180316P00065000 P Mar 16, 2018 65.0 0.00 0.45
ADI 180316P00070000 P Mar 16, 2018 70.0 0.00 0.05
ADI 180316P00072500 P Mar 16, 2018 72.5 0.00 0.20
ADI 180316P00075000 P Mar 16, 2018 75.0 0.00 0.15
ADI 180316P00077500 P Mar 16, 2018 77.5 0.00 0.20
ADI 180316P00080000 P Mar 16, 2018 80.0 0.15 0.35
ADI 180316P00082500 P Mar 16, 2018 82.5 0.00 0.75
ADI 180316P00085000 P Mar 16, 2018 85.0 0.40 0.60
ADI 180316P00087500 P Mar 16, 2018 87.5 0.75 0.90
ADI 180316P00090000 P Mar 16, 2018 90.0 1.15 1.35
ADI 180316P00092500 P Mar 16, 2018 92.5 1.85 2.05
ADI 180316P00095000 P Mar 16, 2018 95.0 2.75 3.00
ADI 180316P00097500 P Mar 16, 2018 97.5 3.90 4.30
ADI 180316P00100000 P Mar 16, 2018 100.0 5.50 5.90
ADI 180316P00105000 P Mar 16, 2018 105.0 9.40 9.80
ADI 180316P00110000 P Mar 16, 2018 110.0 13.70 14.40
ADI 180316P00115000 P Mar 16, 2018 115.0 18.00 19.70
ADI 180615C00060000 C Jun 15, 2018 60.0 36.00 37.50
ADI 180615C00065000 C Jun 15, 2018 65.0 30.80 33.10
ADI 180615C00070000 C Jun 15, 2018 70.0 25.70 27.80
ADI 180615C00075000 C Jun 15, 2018 75.0 21.10 23.50
ADI 180615C00080000 C Jun 15, 2018 80.0 16.90 17.70
ADI 180615C00082500 C Jun 15, 2018 82.5 14.40 15.70
ADI 180615C00085000 C Jun 15, 2018 85.0 12.70 13.40
ADI 180615C00087500 C Jun 15, 2018 87.5 10.80 11.40
ADI 180615C00090000 C Jun 15, 2018 90.0 9.00 9.60
ADI 180615C00092500 C Jun 15, 2018 92.5 7.40 7.90
ADI 180615C00095000 C Jun 15, 2018 95.0 6.00 6.40
ADI 180615C00097500 C Jun 15, 2018 97.5 4.70 5.10
ADI 180615C00100000 C Jun 15, 2018 100.0 3.70 4.00
ADI 180615C00105000 C Jun 15, 2018 105.0 2.10 2.40
ADI 180615C00110000 C Jun 15, 2018 110.0 1.10 1.35
ADI 180615C00115000 C Jun 15, 2018 115.0 0.55 0.75
ADI 180615C00120000 C Jun 15, 2018 120.0 0.25 0.45
ADI 180615C00125000 C Jun 15, 2018 125.0 0.00 0.25
ADI 180615P00060000 P Jun 15, 2018 60.0 0.00 0.25
ADI 180615P00065000 P Jun 15, 2018 65.0 0.10 0.35
ADI 180615P00070000 P Jun 15, 2018 70.0 0.25 0.40
ADI 180615P00075000 P Jun 15, 2018 75.0 0.45 0.70
ADI 180615P00080000 P Jun 15, 2018 80.0 0.90 1.15
ADI 180615P00082500 P Jun 15, 2018 82.5 1.25 1.45
ADI 180615P00085000 P Jun 15, 2018 85.0 1.65 1.95
ADI 180615P00087500 P Jun 15, 2018 87.5 2.25 2.50
ADI 180615P00090000 P Jun 15, 2018 90.0 3.10 3.20
ADI 180615P00092500 P Jun 15, 2018 92.5 3.60 4.20
ADI 180615P00095000 P Jun 15, 2018 95.0 4.80 5.20
ADI 180615P00097500 P Jun 15, 2018 97.5 6.10 6.60
ADI 180615P00100000 P Jun 15, 2018 100.0 7.50 7.90
ADI 180615P00105000 P Jun 15, 2018 105.0 10.90 11.30
ADI 180615P00110000 P Jun 15, 2018 110.0 14.50 15.70
ADI 180615P00115000 P Jun 15, 2018 115.0 18.90 20.10
ADI 180615P00120000 P Jun 15, 2018 120.0 22.80 25.20
ADI 180615P00125000 P Jun 15, 2018 125.0 27.80 29.60
ADI 190118C00035000 C Jan 18, 2019 35.0 59.10 63.60
ADI 190118C00037500 C Jan 18, 2019 37.5 56.50 61.40
ADI 190118C00040000 C Jan 18, 2019 40.0 54.10 58.80
ADI 190118C00042500 C Jan 18, 2019 42.5 51.50 56.40
ADI 190118C00045000 C Jan 18, 2019 45.0 49.00 53.60
ADI 190118C00047500 C Jan 18, 2019 47.5 46.50 51.30
ADI 190118C00050000 C Jan 18, 2019 50.0 44.10 48.70
ADI 190118C00055000 C Jan 18, 2019 55.0 39.10 44.00
ADI 190118C00057500 C Jan 18, 2019 57.5 36.70 41.40
ADI 190118C00060000 C Jan 18, 2019 60.0 34.60 39.20
ADI 190118C00062500 C Jan 18, 2019 62.5 32.10 36.80
ADI 190118C00065000 C Jan 18, 2019 65.0 29.90 34.50
ADI 190118C00067500 C Jan 18, 2019 67.5 27.50 32.20
ADI 190118C00070000 C Jan 18, 2019 70.0 27.00 30.00
ADI 190118C00072500 C Jan 18, 2019 72.5 25.00 26.30
ADI 190118C00075000 C Jan 18, 2019 75.0 23.00 24.10
ADI 190118C00077500 C Jan 18, 2019 77.5 21.00 22.10
ADI 190118C00080000 C Jan 18, 2019 80.0 18.90 20.00
ADI 190118C00082500 C Jan 18, 2019 82.5 17.30 18.20
ADI 190118C00085000 C Jan 18, 2019 85.0 15.40 16.30
ADI 190118C00087500 C Jan 18, 2019 87.5 13.50 14.80
ADI 190118C00090000 C Jan 18, 2019 90.0 12.10 13.10
ADI 190118C00092500 C Jan 18, 2019 92.5 10.80 11.40
ADI 190118C00095000 C Jan 18, 2019 95.0 8.80 10.00
ADI 190118C00097500 C Jan 18, 2019 97.5 8.00 8.90
ADI 190118C00100000 C Jan 18, 2019 100.0 7.00 7.60
ADI 190118C00105000 C Jan 18, 2019 105.0 4.90 5.80
ADI 190118C00110000 C Jan 18, 2019 110.0 3.50 4.20
ADI 190118C00115000 C Jan 18, 2019 115.0 2.35 2.95
ADI 190118C00120000 C Jan 18, 2019 120.0 1.30 1.90
ADI 190118C00125000 C Jan 18, 2019 125.0 1.15 1.60
ADI 190118C00130000 C Jan 18, 2019 130.0 0.75 1.25
ADI 190118P00035000 P Jan 18, 2019 35.0 0.10 0.80
ADI 190118P00037500 P Jan 18, 2019 37.5 0.00 0.80
ADI 190118P00040000 P Jan 18, 2019 40.0 0.10 0.50
ADI 190118P00042500 P Jan 18, 2019 42.5 0.10 0.75
ADI 190118P00045000 P Jan 18, 2019 45.0 0.00 0.85
ADI 190118P00047500 P Jan 18, 2019 47.5 0.25 0.55
ADI 190118P00050000 P Jan 18, 2019 50.0 0.30 1.05
ADI 190118P00055000 P Jan 18, 2019 55.0 0.45 0.80
ADI 190118P00057500 P Jan 18, 2019 57.5 0.50 1.50
ADI 190118P00060000 P Jan 18, 2019 60.0 0.65 1.00
ADI 190118P00062500 P Jan 18, 2019 62.5 0.75 1.25
ADI 190118P00065000 P Jan 18, 2019 65.0 0.85 1.60
ADI 190118P00067500 P Jan 18, 2019 67.5 1.15 1.60
ADI 190118P00070000 P Jan 18, 2019 70.0 1.40 1.95
ADI 190118P00072500 P Jan 18, 2019 72.5 1.70 2.10
ADI 190118P00075000 P Jan 18, 2019 75.0 1.95 2.50
ADI 190118P00077500 P Jan 18, 2019 77.5 2.30 2.95
ADI 190118P00080000 P Jan 18, 2019 80.0 2.70 3.50
ADI 190118P00082500 P Jan 18, 2019 82.5 3.80 4.10
ADI 190118P00085000 P Jan 18, 2019 85.0 4.40 5.10
ADI 190118P00087500 P Jan 18, 2019 87.5 5.20 5.50
ADI 190118P00090000 P Jan 18, 2019 90.0 6.00 6.40
ADI 190118P00092500 P Jan 18, 2019 92.5 7.10 7.40
ADI 190118P00095000 P Jan 18, 2019 95.0 7.80 8.50
ADI 190118P00097500 P Jan 18, 2019 97.5 8.80 10.20
ADI 190118P00100000 P Jan 18, 2019 100.0 10.20 11.30
ADI 190118P00105000 P Jan 18, 2019 105.0 13.10 14.10
ADI 190118P00110000 P Jan 18, 2019 110.0 16.50 18.20
ADI 190118P00115000 P Jan 18, 2019 115.0 20.70 21.40
ADI 190118P00120000 P Jan 18, 2019 120.0 24.80 26.30
ADI 190118P00125000 P Jan 18, 2019 125.0 28.60 31.80
ADI 190118P00130000 P Jan 18, 2019 130.0 32.00 35.90
ADI 200117C00045000 C Jan 17, 2020 45.0 49.10 53.90
ADI 200117C00047500 C Jan 17, 2020 47.5 46.70 51.50
ADI 200117C00050000 C Jan 17, 2020 50.0 44.50 49.20
ADI 200117C00055000 C Jan 17, 2020 55.0 40.10 44.80
ADI 200117C00060000 C Jan 17, 2020 60.0 35.70 40.50
ADI 200117C00065000 C Jan 17, 2020 65.0 31.90 34.50
ADI 200117C00070000 C Jan 17, 2020 70.0 27.90 32.00
ADI 200117C00075000 C Jan 17, 2020 75.0 25.50 26.60
ADI 200117C00080000 C Jan 17, 2020 80.0 20.50 23.60
ADI 200117C00082500 C Jan 17, 2020 82.5 18.90 21.90
ADI 200117C00085000 C Jan 17, 2020 85.0 17.40 20.20
ADI 200117C00087500 C Jan 17, 2020 87.5 16.30 18.90
ADI 200117C00090000 C Jan 17, 2020 90.0 16.10 17.50
ADI 200117C00092500 C Jan 17, 2020 92.5 14.60 16.10
ADI 200117C00095000 C Jan 17, 2020 95.0 12.30 14.70
ADI 200117C00097500 C Jan 17, 2020 97.5 12.10 13.60
ADI 200117C00100000 C Jan 17, 2020 100.0 10.30 12.50
ADI 200117C00105000 C Jan 17, 2020 105.0 8.80 10.50
ADI 200117C00110000 C Jan 17, 2020 110.0 7.20 8.50
ADI 200117C00115000 C Jan 17, 2020 115.0 5.70 7.00
ADI 200117C00120000 C Jan 17, 2020 120.0 4.40 5.50
ADI 200117C00125000 C Jan 17, 2020 125.0 3.40 4.40
ADI 200117C00130000 C Jan 17, 2020 130.0 2.80 3.70
ADI 200117P00045000 P Jan 17, 2020 45.0 0.30 1.45
ADI 200117P00047500 P Jan 17, 2020 47.5 0.90 1.35
ADI 200117P00050000 P Jan 17, 2020 50.0 0.60 1.70
ADI 200117P00055000 P Jan 17, 2020 55.0 1.30 2.05
ADI 200117P00060000 P Jan 17, 2020 60.0 1.95 2.50
ADI 200117P00065000 P Jan 17, 2020 65.0 2.60 3.20
ADI 200117P00070000 P Jan 17, 2020 70.0 3.10 4.10
ADI 200117P00075000 P Jan 17, 2020 75.0 4.20 5.60
ADI 200117P00080000 P Jan 17, 2020 80.0 5.40 6.70
ADI 200117P00082500 P Jan 17, 2020 82.5 6.60 7.30
ADI 200117P00085000 P Jan 17, 2020 85.0 6.90 8.80
ADI 200117P00087500 P Jan 17, 2020 87.5 7.70 9.70
ADI 200117P00090000 P Jan 17, 2020 90.0 8.90 10.80
ADI 200117P00092500 P Jan 17, 2020 92.5 9.80 11.80
ADI 200117P00095000 P Jan 17, 2020 95.0 11.00 12.70
ADI 200117P00097500 P Jan 17, 2020 97.5 12.30 14.20
ADI 200117P00100000 P Jan 17, 2020 100.0 13.60 15.10
ADI 200117P00105000 P Jan 17, 2020 105.0 16.30 17.50
ADI 200117P00110000 P Jan 17, 2020 110.0 19.30 21.60
ADI 200117P00115000 P Jan 17, 2020 115.0 22.70 25.00
ADI 200117P00120000 P Jan 17, 2020 120.0 26.40 28.90
ADI 200117P00125000 P Jan 17, 2020 125.0 30.40 32.70
ADI 200117P00130000 P Jan 17, 2020 130.0 34.90 36.80
OPRA data is delayed 15 minutes.