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 (2015-01-02)Premium Content

Analog Devices Inc (ADI)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADI 150220C00045000 C 02/20/15 45.0 7.10 8.70
ADI 150220C00047500 C 02/20/15 47.5 4.80 6.20
ADI 150220C00050000 C 02/20/15 50.0 2.70 2.90
ADI 150220C00052500 C 02/20/15 52.5 1.15 1.30
ADI 150220C00055000 C 02/20/15 55.0 0.35 0.45
ADI 150220C00057500 C 02/20/15 57.5 0.10 0.15
ADI 150220C00060000 C 02/20/15 60.0 0.00 0.05
ADI 150220C00062500 C 02/20/15 62.5 0.00 0.05
ADI 150220C00065000 C 02/20/15 65.0 0.00 0.05
ADI 150220C00070000 C 02/20/15 70.0 0.00 0.05
ADI 150220P00045000 P 02/20/15 45.0 0.05 0.15
ADI 150220P00047500 P 02/20/15 47.5 0.20 0.30
ADI 150220P00050000 P 02/20/15 50.0 0.60 0.70
ADI 150220P00052500 P 02/20/15 52.5 1.55 1.70
ADI 150220P00055000 P 02/20/15 55.0 3.20 3.40
ADI 150220P00057500 P 02/20/15 57.5 4.20 5.60
ADI 150220P00060000 P 02/20/15 60.0 6.50 8.10
ADI 150220P00062500 P 02/20/15 62.5 8.10 11.20
ADI 150220P00065000 P 02/20/15 65.0 10.50 14.20
ADI 150220P00070000 P 02/20/15 70.0 15.60 18.90
ADI 150320C00026000 C 03/20/15 26.0 25.60 28.00
ADI 150320C00027000 C 03/20/15 27.0 23.50 27.60
ADI 150320C00028000 C 03/20/15 28.0 23.30 26.60
ADI 150320C00029000 C 03/20/15 29.0 22.00 25.40
ADI 150320C00030000 C 03/20/15 30.0 21.40 24.60
ADI 150320C00031000 C 03/20/15 31.0 20.30 23.60
ADI 150320C00032000 C 03/20/15 32.0 19.50 22.60
ADI 150320C00033000 C 03/20/15 33.0 18.30 21.60
ADI 150320C00034000 C 03/20/15 34.0 17.40 20.60
ADI 150320C00035000 C 03/20/15 35.0 16.30 19.60
ADI 150320C00036000 C 03/20/15 36.0 15.30 18.60
ADI 150320C00037000 C 03/20/15 37.0 14.40 17.60
ADI 150320C00038000 C 03/20/15 38.0 14.00 16.10
ADI 150320C00039000 C 03/20/15 39.0 13.00 14.90
ADI 150320C00040000 C 03/20/15 40.0 12.00 14.00
ADI 150320C00041000 C 03/20/15 41.0 11.00 13.00
ADI 150320C00042000 C 03/20/15 42.0 10.00 11.30
ADI 150320C00043000 C 03/20/15 43.0 9.10 10.30
ADI 150320C00044000 C 03/20/15 44.0 8.10 9.70
ADI 150320C00045000 C 03/20/15 45.0 7.20 8.20
ADI 150320C00046000 C 03/20/15 46.0 6.30 7.90
ADI 150320C00047000 C 03/20/15 47.0 5.40 6.20
ADI 150320C00048000 C 03/20/15 48.0 4.60 4.80
ADI 150320C00049000 C 03/20/15 49.0 3.80 4.00
ADI 150320C00050000 C 03/20/15 50.0 3.10 3.30
ADI 150320C00052500 C 03/20/15 52.5 1.65 1.75
ADI 150320C00055000 C 03/20/15 55.0 0.70 0.85
ADI 150320C00057500 C 03/20/15 57.5 0.25 0.35
ADI 150320C00060000 C 03/20/15 60.0 0.05 0.15
ADI 150320C00062500 C 03/20/15 62.5 0.00 0.10
ADI 150320C00065000 C 03/20/15 65.0 0.00 0.05
ADI 150320C00070000 C 03/20/15 70.0 0.00 0.05
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 150320P00026000 P 03/20/15 26.0 0.00 0.05
ADI 150320P00027000 P 03/20/15 27.0 0.00 0.05
ADI 150320P00028000 P 03/20/15 28.0 0.00 0.05
ADI 150320P00029000 P 03/20/15 29.0 0.00 0.05
ADI 150320P00030000 P 03/20/15 30.0 0.00 0.05
ADI 150320P00031000 P 03/20/15 31.0 0.00 0.05
ADI 150320P00032000 P 03/20/15 32.0 0.00 0.05
ADI 150320P00033000 P 03/20/15 33.0 0.00 0.05
ADI 150320P00034000 P 03/20/15 34.0 0.00 0.05
ADI 150320P00035000 P 03/20/15 35.0 0.00 0.05
ADI 150320P00036000 P 03/20/15 36.0 0.00 0.10
ADI 150320P00037000 P 03/20/15 37.0 0.00 0.10
ADI 150320P00038000 P 03/20/15 38.0 0.00 0.10
ADI 150320P00039000 P 03/20/15 39.0 0.00 0.10
ADI 150320P00040000 P 03/20/15 40.0 0.05 0.15
ADI 150320P00041000 P 03/20/15 41.0 0.05 0.15
ADI 150320P00042000 P 03/20/15 42.0 0.10 0.20
ADI 150320P00043000 P 03/20/15 43.0 0.10 0.25
ADI 150320P00044000 P 03/20/15 44.0 0.15 0.30
ADI 150320P00045000 P 03/20/15 45.0 0.25 0.40
ADI 150320P00046000 P 03/20/15 46.0 0.35 0.50
ADI 150320P00047000 P 03/20/15 47.0 0.50 0.65
ADI 150320P00048000 P 03/20/15 48.0 0.70 0.85
ADI 150320P00049000 P 03/20/15 49.0 0.90 1.05
ADI 150320P00050000 P 03/20/15 50.0 1.20 1.35
ADI 150320P00052500 P 03/20/15 52.5 2.25 2.45
ADI 150320P00055000 P 03/20/15 55.0 3.90 4.10
ADI 150320P00057500 P 03/20/15 57.5 5.90 6.10
ADI 150320P00060000 P 03/20/15 60.0 7.00 8.50
ADI 150320P00062500 P 03/20/15 62.5 9.20 10.90
ADI 150320P00065000 P 03/20/15 65.0 10.80 14.10
ADI 150320P00070000 P 03/20/15 70.0 15.90 19.00
ADI 150320P00075000 P 03/20/15 75.0 21.00 24.40
ADI 150320P00080000 P 03/20/15 80.0 26.70 28.60
ADI 150619C00026000 C 06/19/15 26.0 24.60 28.40
ADI 150619C00027000 C 06/19/15 27.0 23.60 27.40
ADI 150619C00028000 C 06/19/15 28.0 22.60 26.40
ADI 150619C00029000 C 06/19/15 29.0 21.60 25.40
ADI 150619C00030000 C 06/19/15 30.0 20.60 24.40
ADI 150619C00031000 C 06/19/15 31.0 19.60 23.40
ADI 150619C00032000 C 06/19/15 32.0 18.60 22.40
ADI 150619C00033000 C 06/19/15 33.0 18.00 21.60
ADI 150619C00034000 C 06/19/15 34.0 17.30 20.70
ADI 150619C00035000 C 06/19/15 35.0 16.40 19.70
ADI 150619C00036000 C 06/19/15 36.0 15.40 18.70
ADI 150619C00037000 C 06/19/15 37.0 14.40 17.60
ADI 150619C00038000 C 06/19/15 38.0 13.40 16.60
ADI 150619C00039000 C 06/19/15 39.0 12.40 15.60
ADI 150619C00040000 C 06/19/15 40.0 11.50 14.70
ADI 150619C00041000 C 06/19/15 41.0 11.10 12.80
ADI 150619C00042000 C 06/19/15 42.0 10.20 11.80
ADI 150619C00043000 C 06/19/15 43.0 9.30 10.80
ADI 150619C00044000 C 06/19/15 44.0 8.40 10.00
ADI 150619C00045000 C 06/19/15 45.0 7.60 8.50
ADI 150619C00046000 C 06/19/15 46.0 6.80 7.00
ADI 150619C00047000 C 06/19/15 47.0 6.00 6.30
ADI 150619C00048000 C 06/19/15 48.0 5.30 5.50
ADI 150619C00049000 C 06/19/15 49.0 4.60 4.80
ADI 150619C00050000 C 06/19/15 50.0 4.00 4.20
ADI 150619C00052500 C 06/19/15 52.5 2.65 2.80
ADI 150619C00055000 C 06/19/15 55.0 1.65 1.80
ADI 150619C00057500 C 06/19/15 57.5 0.95 1.10
ADI 150619C00060000 C 06/19/15 60.0 0.50 0.65
ADI 150619C00062500 C 06/19/15 62.5 0.20 0.35
ADI 150619C00065000 C 06/19/15 65.0 0.10 0.20
ADI 150619C00070000 C 06/19/15 70.0 0.00 0.10
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 0.10
ADI 150619P00030000 P 06/19/15 30.0 0.00 0.10
ADI 150619P00031000 P 06/19/15 31.0 0.00 0.10
ADI 150619P00032000 P 06/19/15 32.0 0.05 0.15
ADI 150619P00033000 P 06/19/15 33.0 0.05 0.15
ADI 150619P00034000 P 06/19/15 34.0 0.05 0.20
ADI 150619P00035000 P 06/19/15 35.0 0.10 0.20
ADI 150619P00036000 P 06/19/15 36.0 0.10 0.25
ADI 150619P00037000 P 06/19/15 37.0 0.15 0.30
ADI 150619P00038000 P 06/19/15 38.0 0.20 0.35
ADI 150619P00039000 P 06/19/15 39.0 0.25 0.40
ADI 150619P00040000 P 06/19/15 40.0 0.30 0.45
ADI 150619P00041000 P 06/19/15 41.0 0.40 0.55
ADI 150619P00042000 P 06/19/15 42.0 0.50 0.65
ADI 150619P00043000 P 06/19/15 43.0 0.60 0.80
ADI 150619P00044000 P 06/19/15 44.0 0.75 0.95
ADI 150619P00045000 P 06/19/15 45.0 0.90 1.15
ADI 150619P00046000 P 06/19/15 46.0 1.15 1.35
ADI 150619P00047000 P 06/19/15 47.0 1.40 1.60
ADI 150619P00048000 P 06/19/15 48.0 1.65 1.90
ADI 150619P00049000 P 06/19/15 49.0 2.00 2.25
ADI 150619P00050000 P 06/19/15 50.0 2.40 2.65
ADI 150619P00052500 P 06/19/15 52.5 3.60 3.80
ADI 150619P00055000 P 06/19/15 55.0 5.10 5.40
ADI 150619P00057500 P 06/19/15 57.5 6.90 7.20
ADI 150619P00060000 P 06/19/15 60.0 9.00 9.30
ADI 150619P00062500 P 06/19/15 62.5 10.10 11.60
ADI 150619P00065000 P 06/19/15 65.0 12.40 14.00
ADI 150619P00070000 P 06/19/15 70.0 16.10 19.40
ADI 150918C00025000 C 09/18/15 25.0 26.30 29.10
ADI 150918C00030000 C 09/18/15 30.0 20.50 24.40
ADI 150918C00032500 C 09/18/15 32.5 18.90 22.20
ADI 150918C00035000 C 09/18/15 35.0 16.50 19.60
ADI 150918C00037500 C 09/18/15 37.5 14.00 17.10
ADI 150918C00040000 C 09/18/15 40.0 12.20 13.80
ADI 150918C00042500 C 09/18/15 42.5 10.00 11.50
ADI 150918C00045000 C 09/18/15 45.0 8.00 8.30
ADI 150918C00047500 C 09/18/15 47.5 6.20 6.40
ADI 150918C00050000 C 09/18/15 50.0 4.60 4.90
ADI 150918C00052500 C 09/18/15 52.5 3.40 3.60
ADI 150918C00055000 C 09/18/15 55.0 2.35 2.55
ADI 150918C00057500 C 09/18/15 57.5 1.60 1.80
ADI 150918C00060000 C 09/18/15 60.0 1.00 1.20
ADI 150918C00062500 C 09/18/15 62.5 0.65 0.80
ADI 150918C00065000 C 09/18/15 65.0 0.40 0.55
ADI 150918C00070000 C 09/18/15 70.0 0.10 0.25
ADI 150918P00025000 P 09/18/15 25.0 0.00 0.10
ADI 150918P00030000 P 09/18/15 30.0 0.10 0.20
ADI 150918P00032500 P 09/18/15 32.5 0.15 0.30
ADI 150918P00035000 P 09/18/15 35.0 0.25 0.45
ADI 150918P00037500 P 09/18/15 37.5 0.45 0.65
ADI 150918P00040000 P 09/18/15 40.0 0.70 0.90
ADI 150918P00042500 P 09/18/15 42.5 1.10 1.30
ADI 150918P00045000 P 09/18/15 45.0 1.65 1.85
ADI 150918P00047500 P 09/18/15 47.5 2.40 2.65
ADI 150918P00050000 P 09/18/15 50.0 3.40 3.70
ADI 150918P00052500 P 09/18/15 52.5 4.70 4.90
ADI 150918P00055000 P 09/18/15 55.0 6.10 6.50
ADI 150918P00057500 P 09/18/15 57.5 7.90 8.20
ADI 150918P00060000 P 09/18/15 60.0 9.80 10.20
ADI 150918P00062500 P 09/18/15 62.5 11.90 12.30
ADI 150918P00065000 P 09/18/15 65.0 14.10 14.50
ADI 150918P00070000 P 09/18/15 70.0 17.00 19.30
ADI 160115C00023000 C 01/15/16 23.0 27.00 31.50
ADI 160115C00025000 C 01/15/16 25.0 25.00 29.50
ADI 160115C00027500 C 01/15/16 27.5 22.30 27.00
ADI 160115C00030000 C 01/15/16 30.0 20.50 24.60
ADI 160115C00033000 C 01/15/16 33.0 17.80 21.60
ADI 160115C00035000 C 01/15/16 35.0 15.80 19.70
ADI 160115C00038000 C 01/15/16 38.0 13.50 16.90
ADI 160115C00040000 C 01/15/16 40.0 11.60 14.10
ADI 160115C00043000 C 01/15/16 43.0 10.00 10.30
ADI 160115C00045000 C 01/15/16 45.0 8.50 8.80
ADI 160115C00047000 C 01/15/16 47.0 7.20 7.40
ADI 160115C00050000 C 01/15/16 50.0 5.40 5.70
ADI 160115C00052500 C 01/15/16 52.5 4.20 4.40
ADI 160115C00055000 C 01/15/16 55.0 3.10 3.40
ADI 160115C00057500 C 01/15/16 57.5 2.35 2.60
ADI 160115C00060000 C 01/15/16 60.0 1.70 1.95
ADI 160115C00062500 C 01/15/16 62.5 1.20 1.45
ADI 160115C00065000 C 01/15/16 65.0 0.85 1.05
ADI 160115C00070000 C 01/15/16 70.0 0.35 0.55
ADI 160115C00075000 C 01/15/16 75.0 0.15 0.30
ADI 160115P00023000 P 01/15/16 23.0 0.05 0.15
ADI 160115P00025000 P 01/15/16 25.0 0.10 0.20
ADI 160115P00027500 P 01/15/16 27.5 0.15 0.30
ADI 160115P00030000 P 01/15/16 30.0 0.20 0.40
ADI 160115P00033000 P 01/15/16 33.0 0.40 0.60
ADI 160115P00035000 P 01/15/16 35.0 0.55 0.80
ADI 160115P00038000 P 01/15/16 38.0 0.90 1.20
ADI 160115P00040000 P 01/15/16 40.0 1.25 1.50
ADI 160115P00043000 P 01/15/16 43.0 1.90 2.20
ADI 160115P00045000 P 01/15/16 45.0 2.50 2.80
ADI 160115P00047000 P 01/15/16 47.0 3.20 3.50
ADI 160115P00050000 P 01/15/16 50.0 4.50 4.80
ADI 160115P00052500 P 01/15/16 52.5 5.80 6.10
ADI 160115P00055000 P 01/15/16 55.0 7.20 7.60
ADI 160115P00057500 P 01/15/16 57.5 8.90 9.30
ADI 160115P00060000 P 01/15/16 60.0 10.80 11.20
ADI 160115P00062500 P 01/15/16 62.5 12.80 13.20
ADI 160115P00065000 P 01/15/16 65.0 14.90 15.30
ADI 160115P00070000 P 01/15/16 70.0 17.00 20.70
ADI 160115P00075000 P 01/15/16 75.0 21.90 25.60
ADI 170120C00025000 C 01/20/17 25.0 25.00 29.70
ADI 170120C00027500 C 01/20/17 27.5 22.50 27.00
ADI 170120C00030000 C 01/20/17 30.0 20.10 24.60
ADI 170120C00032500 C 01/20/17 32.5 18.30 22.10
ADI 170120C00035000 C 01/20/17 35.0 16.50 19.90
ADI 170120C00037500 C 01/20/17 37.5 14.30 17.50
ADI 170120C00040000 C 01/20/17 40.0 12.30 15.50
ADI 170120C00042500 C 01/20/17 42.5 11.30 11.80
ADI 170120C00045000 C 01/20/17 45.0 9.70 10.10
ADI 170120C00047500 C 01/20/17 47.5 8.30 8.60
ADI 170120C00050000 C 01/20/17 50.0 7.10 7.40
ADI 170120C00052500 C 01/20/17 52.5 5.90 6.20
ADI 170120C00055000 C 01/20/17 55.0 5.00 5.30
ADI 170120C00057500 C 01/20/17 57.5 4.00 4.40
ADI 170120C00060000 C 01/20/17 60.0 3.40 3.70
ADI 170120C00062500 C 01/20/17 62.5 2.75 3.10
ADI 170120C00065000 C 01/20/17 65.0 2.25 2.55
ADI 170120C00070000 C 01/20/17 70.0 1.45 1.75
ADI 170120C00075000 C 01/20/17 75.0 0.90 1.25
ADI 170120C00080000 C 01/20/17 80.0 0.55 0.85
ADI 170120C00085000 C 01/20/17 85.0 0.35 0.60
ADI 170120P00025000 P 01/20/17 25.0 0.45 0.70
ADI 170120P00027500 P 01/20/17 27.5 0.70 0.95
ADI 170120P00030000 P 01/20/17 30.0 0.95 1.25
ADI 170120P00032500 P 01/20/17 32.5 1.35 1.60
ADI 170120P00035000 P 01/20/17 35.0 1.80 2.05
ADI 170120P00037500 P 01/20/17 37.5 2.35 2.65
ADI 170120P00040000 P 01/20/17 40.0 3.10 3.40
ADI 170120P00042500 P 01/20/17 42.5 3.90 4.20
ADI 170120P00045000 P 01/20/17 45.0 4.80 5.20
ADI 170120P00047500 P 01/20/17 47.5 5.90 6.30
ADI 170120P00050000 P 01/20/17 50.0 7.20 7.50
ADI 170120P00052500 P 01/20/17 52.5 8.50 8.90
ADI 170120P00055000 P 01/20/17 55.0 10.00 10.40
ADI 170120P00057500 P 01/20/17 57.5 11.60 12.10
ADI 170120P00060000 P 01/20/17 60.0 13.40 13.90
ADI 170120P00062500 P 01/20/17 62.5 15.30 15.70
ADI 170120P00065000 P 01/20/17 65.0 17.20 17.70
ADI 170120P00070000 P 01/20/17 70.0 21.40 21.90
ADI 170120P00075000 P 01/20/17 75.0 25.80 26.30
ADI 170120P00080000 P 01/20/17 80.0 28.00 31.80
ADI 170120P00085000 P 01/20/17 85.0 32.70 36.40

OPRA data is delayed 15 minutes.


© 2015 Value Line, Inc. All Rights Reserved