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 (2014-10-03)Premium Content

Analog Devices Inc (ADI)
As of Dec 22 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADI 150117C00020000 C 01/17/15 20.0 35.50 39.10
ADI 150117C00023000 C 01/17/15 23.0 32.50 36.10
ADI 150117C00025000 C 01/17/15 25.0 30.50 33.90
ADI 150117C00026000 C 01/17/15 26.0 29.30 32.70
ADI 150117C00027000 C 01/17/15 27.0 28.30 31.70
ADI 150117C00028000 C 01/17/15 28.0 27.50 30.90
ADI 150117C00029000 C 01/17/15 29.0 26.80 29.70
ADI 150117C00030000 C 01/17/15 30.0 25.50 28.90
ADI 150117C00031000 C 01/17/15 31.0 24.80 27.70
ADI 150117C00032000 C 01/17/15 32.0 23.80 26.70
ADI 150117C00033000 C 01/17/15 33.0 22.50 25.90
ADI 150117C00034000 C 01/17/15 34.0 21.80 25.10
ADI 150117C00035000 C 01/17/15 35.0 20.80 23.70
ADI 150117C00036000 C 01/17/15 36.0 20.00 23.10
ADI 150117C00037000 C 01/17/15 37.0 19.00 22.10
ADI 150117C00038000 C 01/17/15 38.0 18.00 20.00
ADI 150117C00039000 C 01/17/15 39.0 17.00 20.10
ADI 150117C00040000 C 01/17/15 40.0 16.00 19.10
ADI 150117C00041000 C 01/17/15 41.0 15.00 17.00
ADI 150117C00042000 C 01/17/15 42.0 14.10 15.60
ADI 150117C00043000 C 01/17/15 43.0 13.00 14.60
ADI 150117C00044000 C 01/17/15 44.0 12.00 13.60
ADI 150117C00045000 C 01/17/15 45.0 11.10 12.60
ADI 150117C00046000 C 01/17/15 46.0 10.10 11.70
ADI 150117C00047000 C 01/17/15 47.0 9.30 10.60
ADI 150117C00048000 C 01/17/15 48.0 8.40 9.80
ADI 150117C00049000 C 01/17/15 49.0 7.40 8.60
ADI 150117C00050000 C 01/17/15 50.0 6.50 7.70
ADI 150117C00052500 C 01/17/15 52.5 4.20 5.30
ADI 150117C00055000 C 01/17/15 55.0 2.70 3.00
ADI 150117C00057500 C 01/17/15 57.5 1.15 1.30
ADI 150117C00060000 C 01/17/15 60.0 0.25 0.40
ADI 150117C00062500 C 01/17/15 62.5 0.05 0.15
ADI 150117C00065000 C 01/17/15 65.0 0.00 0.05
ADI 150117C00070000 C 01/17/15 70.0 0.00 0.05
ADI 150117P00020000 P 01/17/15 20.0 0.00 0.05
ADI 150117P00023000 P 01/17/15 23.0 0.00 0.05
ADI 150117P00025000 P 01/17/15 25.0 0.00 0.05
ADI 150117P00026000 P 01/17/15 26.0 0.00 0.05
ADI 150117P00027000 P 01/17/15 27.0 0.00 0.05
ADI 150117P00028000 P 01/17/15 28.0 0.00 0.05
ADI 150117P00029000 P 01/17/15 29.0 0.00 0.05
ADI 150117P00030000 P 01/17/15 30.0 0.00 0.05
ADI 150117P00031000 P 01/17/15 31.0 0.00 0.05
ADI 150117P00032000 P 01/17/15 32.0 0.00 0.05
ADI 150117P00033000 P 01/17/15 33.0 0.00 0.05
ADI 150117P00034000 P 01/17/15 34.0 0.00 0.05
ADI 150117P00035000 P 01/17/15 35.0 0.00 0.05
ADI 150117P00036000 P 01/17/15 36.0 0.00 0.05
ADI 150117P00037000 P 01/17/15 37.0 0.00 0.05
ADI 150117P00038000 P 01/17/15 38.0 0.00 0.05
ADI 150117P00039000 P 01/17/15 39.0 0.00 0.05
ADI 150117P00040000 P 01/17/15 40.0 0.00 0.05
ADI 150117P00041000 P 01/17/15 41.0 0.00 0.05
ADI 150117P00042000 P 01/17/15 42.0 0.00 0.05
ADI 150117P00043000 P 01/17/15 43.0 0.00 0.05
ADI 150117P00044000 P 01/17/15 44.0 0.00 0.05
ADI 150117P00045000 P 01/17/15 45.0 0.00 0.05
ADI 150117P00046000 P 01/17/15 46.0 0.00 0.05
ADI 150117P00047000 P 01/17/15 47.0 0.00 0.10
ADI 150117P00048000 P 01/17/15 48.0 0.00 0.10
ADI 150117P00049000 P 01/17/15 49.0 0.00 0.15
ADI 150117P00050000 P 01/17/15 50.0 0.05 0.15
ADI 150117P00052500 P 01/17/15 52.5 0.10 0.25
ADI 150117P00055000 P 01/17/15 55.0 0.40 0.50
ADI 150117P00057500 P 01/17/15 57.5 1.15 1.35
ADI 150117P00060000 P 01/17/15 60.0 2.75 3.10
ADI 150117P00062500 P 01/17/15 62.5 4.90 6.20
ADI 150117P00065000 P 01/17/15 65.0 7.40 8.70
ADI 150117P00070000 P 01/17/15 70.0 12.30 14.00
ADI 150220C00045000 C 02/20/15 45.0 10.30 14.40
ADI 150220C00050000 C 02/20/15 50.0 5.50 9.60
ADI 150220C00052500 C 02/20/15 52.5 5.30 5.80
ADI 150220C00055000 C 02/20/15 55.0 3.50 3.80
ADI 150220C00057500 C 02/20/15 57.5 1.95 2.20
ADI 150220C00060000 C 02/20/15 60.0 0.95 1.15
ADI 150220C00062500 C 02/20/15 62.5 0.25 0.60
ADI 150220C00065000 C 02/20/15 65.0 0.05 0.30
ADI 150220C00070000 C 02/20/15 70.0 0.00 0.05
ADI 150220P00045000 P 02/20/15 45.0 0.00 0.25
ADI 150220P00050000 P 02/20/15 50.0 0.20 0.55
ADI 150220P00052500 P 02/20/15 52.5 0.55 0.85
ADI 150220P00055000 P 02/20/15 55.0 1.10 1.35
ADI 150220P00057500 P 02/20/15 57.5 2.05 2.35
ADI 150220P00060000 P 02/20/15 60.0 3.40 3.80
ADI 150220P00062500 P 02/20/15 62.5 5.30 5.70
ADI 150220P00065000 P 02/20/15 65.0 6.00 10.10
ADI 150220P00070000 P 02/20/15 70.0 10.90 15.00
ADI 150320C00026000 C 03/20/15 26.0 29.80 33.00
ADI 150320C00027000 C 03/20/15 27.0 28.80 32.20
ADI 150320C00028000 C 03/20/15 28.0 27.80 31.10
ADI 150320C00029000 C 03/20/15 29.0 26.00 29.90
ADI 150320C00030000 C 03/20/15 30.0 25.00 29.10
ADI 150320C00031000 C 03/20/15 31.0 24.00 28.10
ADI 150320C00032000 C 03/20/15 32.0 23.20 27.10
ADI 150320C00033000 C 03/20/15 33.0 22.40 26.10
ADI 150320C00034000 C 03/20/15 34.0 21.90 23.80
ADI 150320C00035000 C 03/20/15 35.0 20.80 24.20
ADI 150320C00036000 C 03/20/15 36.0 20.00 21.80
ADI 150320C00037000 C 03/20/15 37.0 19.00 20.80
ADI 150320C00038000 C 03/20/15 38.0 18.10 21.20
ADI 150320C00039000 C 03/20/15 39.0 17.10 18.80
ADI 150320C00040000 C 03/20/15 40.0 16.10 17.80
ADI 150320C00041000 C 03/20/15 41.0 15.10 16.80
ADI 150320C00042000 C 03/20/15 42.0 14.10 15.90
ADI 150320C00043000 C 03/20/15 43.0 13.20 16.30
ADI 150320C00044000 C 03/20/15 44.0 12.20 15.30
ADI 150320C00045000 C 03/20/15 45.0 11.20 12.90
ADI 150320C00046000 C 03/20/15 46.0 10.30 11.90
ADI 150320C00047000 C 03/20/15 47.0 9.70 11.00
ADI 150320C00048000 C 03/20/15 48.0 8.80 10.00
ADI 150320C00049000 C 03/20/15 49.0 7.80 9.10
ADI 150320C00050000 C 03/20/15 50.0 7.00 8.20
ADI 150320C00052500 C 03/20/15 52.5 5.60 6.00
ADI 150320C00055000 C 03/20/15 55.0 3.80 4.10
ADI 150320C00057500 C 03/20/15 57.5 2.25 2.50
ADI 150320C00060000 C 03/20/15 60.0 1.25 1.40
ADI 150320C00062500 C 03/20/15 62.5 0.50 0.80
ADI 150320C00065000 C 03/20/15 65.0 0.15 0.45
ADI 150320C00070000 C 03/20/15 70.0 0.00 0.15
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 0.10
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 0.15
ADI 150320P00039000 P 03/20/15 39.0 0.00 0.15
ADI 150320P00040000 P 03/20/15 40.0 0.00 0.20
ADI 150320P00041000 P 03/20/15 41.0 0.05 0.25
ADI 150320P00042000 P 03/20/15 42.0 0.10 0.25
ADI 150320P00043000 P 03/20/15 43.0 0.15 0.30
ADI 150320P00044000 P 03/20/15 44.0 0.10 0.35
ADI 150320P00045000 P 03/20/15 45.0 0.10 0.40
ADI 150320P00046000 P 03/20/15 46.0 0.20 0.50
ADI 150320P00047000 P 03/20/15 47.0 0.25 0.55
ADI 150320P00048000 P 03/20/15 48.0 0.35 0.65
ADI 150320P00049000 P 03/20/15 49.0 0.40 0.75
ADI 150320P00050000 P 03/20/15 50.0 0.60 0.85
ADI 150320P00052500 P 03/20/15 52.5 1.00 1.20
ADI 150320P00055000 P 03/20/15 55.0 1.65 1.90
ADI 150320P00057500 P 03/20/15 57.5 2.65 2.95
ADI 150320P00060000 P 03/20/15 60.0 4.10 4.50
ADI 150320P00062500 P 03/20/15 62.5 5.90 6.40
ADI 150320P00065000 P 03/20/15 65.0 8.00 9.30
ADI 150320P00070000 P 03/20/15 70.0 11.30 14.40
ADI 150320P00075000 P 03/20/15 75.0 17.60 19.40
ADI 150320P00080000 P 03/20/15 80.0 21.60 25.00
ADI 150619C00026000 C 06/19/15 26.0 29.10 33.60
ADI 150619C00027000 C 06/19/15 27.0 28.10 32.60
ADI 150619C00028000 C 06/19/15 28.0 27.20 31.60
ADI 150619C00029000 C 06/19/15 29.0 26.10 30.10
ADI 150619C00030000 C 06/19/15 30.0 25.10 29.30
ADI 150619C00031000 C 06/19/15 31.0 24.00 26.80
ADI 150619C00032000 C 06/19/15 32.0 23.00 27.20
ADI 150619C00033000 C 06/19/15 33.0 22.20 26.20
ADI 150619C00034000 C 06/19/15 34.0 21.90 24.30
ADI 150619C00035000 C 06/19/15 35.0 20.90 23.30
ADI 150619C00036000 C 06/19/15 36.0 19.10 22.10
ADI 150619C00037000 C 06/19/15 37.0 18.10 21.20
ADI 150619C00038000 C 06/19/15 38.0 17.70 20.10
ADI 150619C00039000 C 06/19/15 39.0 16.80 18.80
ADI 150619C00040000 C 06/19/15 40.0 15.80 17.80
ADI 150619C00041000 C 06/19/15 41.0 14.80 16.90
ADI 150619C00042000 C 06/19/15 42.0 13.90 15.90
ADI 150619C00043000 C 06/19/15 43.0 13.30 14.90
ADI 150619C00044000 C 06/19/15 44.0 12.40 14.00
ADI 150619C00045000 C 06/19/15 45.0 11.50 13.00
ADI 150619C00046000 C 06/19/15 46.0 10.90 12.10
ADI 150619C00047000 C 06/19/15 47.0 10.00 11.20
ADI 150619C00048000 C 06/19/15 48.0 9.10 10.30
ADI 150619C00049000 C 06/19/15 49.0 8.30 9.40
ADI 150619C00050000 C 06/19/15 50.0 8.20 8.60
ADI 150619C00052500 C 06/19/15 52.5 6.30 6.70
ADI 150619C00055000 C 06/19/15 55.0 4.60 5.00
ADI 150619C00057500 C 06/19/15 57.5 3.20 3.50
ADI 150619C00060000 C 06/19/15 60.0 2.05 2.40
ADI 150619C00062500 C 06/19/15 62.5 1.20 1.55
ADI 150619C00065000 C 06/19/15 65.0 0.65 1.05
ADI 150619C00070000 C 06/19/15 70.0 0.15 0.50
ADI 150619P00026000 P 06/19/15 26.0 0.00 0.05
ADI 150619P00027000 P 06/19/15 27.0 0.00 0.10
ADI 150619P00028000 P 06/19/15 28.0 0.00 0.10
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 0.00 0.15
ADI 150619P00033000 P 06/19/15 33.0 0.00 0.15
ADI 150619P00034000 P 06/19/15 34.0 0.00 0.20
ADI 150619P00035000 P 06/19/15 35.0 0.00 0.25
ADI 150619P00036000 P 06/19/15 36.0 0.05 0.30
ADI 150619P00037000 P 06/19/15 37.0 0.05 0.35
ADI 150619P00038000 P 06/19/15 38.0 0.10 0.40
ADI 150619P00039000 P 06/19/15 39.0 0.15 0.45
ADI 150619P00040000 P 06/19/15 40.0 0.15 0.50
ADI 150619P00041000 P 06/19/15 41.0 0.25 0.55
ADI 150619P00042000 P 06/19/15 42.0 0.25 0.65
ADI 150619P00043000 P 06/19/15 43.0 0.35 0.75
ADI 150619P00044000 P 06/19/15 44.0 0.45 0.80
ADI 150619P00045000 P 06/19/15 45.0 0.50 0.95
ADI 150619P00046000 P 06/19/15 46.0 0.70 1.05
ADI 150619P00047000 P 06/19/15 47.0 0.75 1.20
ADI 150619P00048000 P 06/19/15 48.0 1.00 1.35
ADI 150619P00049000 P 06/19/15 49.0 1.15 1.55
ADI 150619P00050000 P 06/19/15 50.0 1.40 1.75
ADI 150619P00052500 P 06/19/15 52.5 2.00 2.40
ADI 150619P00055000 P 06/19/15 55.0 2.90 3.10
ADI 150619P00057500 P 06/19/15 57.5 4.00 4.20
ADI 150619P00060000 P 06/19/15 60.0 5.40 5.70
ADI 150619P00062500 P 06/19/15 62.5 7.00 7.60
ADI 150619P00065000 P 06/19/15 65.0 8.80 9.60
ADI 150619P00070000 P 06/19/15 70.0 13.30 14.90
ADI 150918C00025000 C 09/18/15 25.0 30.10 34.30
ADI 150918C00030000 C 09/18/15 30.0 25.20 28.60
ADI 150918C00035000 C 09/18/15 35.0 20.10 23.30
ADI 150918C00040000 C 09/18/15 40.0 15.30 18.00
ADI 150918C00045000 C 09/18/15 45.0 12.00 13.20
ADI 150918C00050000 C 09/18/15 50.0 8.60 9.00
ADI 150918C00052500 C 09/18/15 52.5 6.80 7.20
ADI 150918C00055000 C 09/18/15 55.0 5.20 5.60
ADI 150918C00057500 C 09/18/15 57.5 3.90 4.30
ADI 150918C00060000 C 09/18/15 60.0 2.75 3.20
ADI 150918C00062500 C 09/18/15 62.5 1.85 2.25
ADI 150918C00065000 C 09/18/15 65.0 1.20 1.65
ADI 150918C00070000 C 09/18/15 70.0 0.45 0.85
ADI 150918P00025000 P 09/18/15 25.0 0.00 0.10
ADI 150918P00030000 P 09/18/15 30.0 0.00 0.25
ADI 150918P00035000 P 09/18/15 35.0 0.15 0.45
ADI 150918P00040000 P 09/18/15 40.0 0.35 0.80
ADI 150918P00045000 P 09/18/15 45.0 1.10 1.45
ADI 150918P00050000 P 09/18/15 50.0 2.15 2.55
ADI 150918P00052500 P 09/18/15 52.5 2.80 3.30
ADI 150918P00055000 P 09/18/15 55.0 3.80 4.30
ADI 150918P00057500 P 09/18/15 57.5 5.00 5.50
ADI 150918P00060000 P 09/18/15 60.0 6.40 7.00
ADI 150918P00062500 P 09/18/15 62.5 8.00 8.60
ADI 150918P00065000 P 09/18/15 65.0 9.90 10.50
ADI 150918P00070000 P 09/18/15 70.0 14.00 14.70
ADI 160115C00023000 C 01/15/16 23.0 32.00 36.70
ADI 160115C00025000 C 01/15/16 25.0 30.00 34.60
ADI 160115C00030000 C 01/15/16 30.0 25.10 28.80
ADI 160115C00033000 C 01/15/16 33.0 22.10 25.80
ADI 160115C00035000 C 01/15/16 35.0 20.10 24.80
ADI 160115C00038000 C 01/15/16 38.0 18.20 21.50
ADI 160115C00040000 C 01/15/16 40.0 15.80 18.40
ADI 160115C00043000 C 01/15/16 43.0 13.60 15.20
ADI 160115C00045000 C 01/15/16 45.0 11.90 13.50
ADI 160115C00047000 C 01/15/16 47.0 11.30 11.80
ADI 160115C00050000 C 01/15/16 50.0 9.00 9.60
ADI 160115C00052500 C 01/15/16 52.5 7.30 7.90
ADI 160115C00055000 C 01/15/16 55.0 5.80 6.40
ADI 160115C00057500 C 01/15/16 57.5 4.50 5.10
ADI 160115C00060000 C 01/15/16 60.0 3.40 4.00
ADI 160115C00062500 C 01/15/16 62.5 2.50 3.20
ADI 160115C00065000 C 01/15/16 65.0 1.80 2.50
ADI 160115C00070000 C 01/15/16 70.0 0.85 1.50
ADI 160115C00075000 C 01/15/16 75.0 0.35 0.90
ADI 160115P00023000 P 01/15/16 23.0 0.00 0.15
ADI 160115P00025000 P 01/15/16 25.0 0.00 0.15
ADI 160115P00030000 P 01/15/16 30.0 0.05 0.40
ADI 160115P00033000 P 01/15/16 33.0 0.15 0.55
ADI 160115P00035000 P 01/15/16 35.0 0.25 0.70
ADI 160115P00038000 P 01/15/16 38.0 0.45 0.95
ADI 160115P00040000 P 01/15/16 40.0 0.75 1.20
ADI 160115P00043000 P 01/15/16 43.0 1.25 1.60
ADI 160115P00045000 P 01/15/16 45.0 1.45 2.00
ADI 160115P00047000 P 01/15/16 47.0 1.85 2.45
ADI 160115P00050000 P 01/15/16 50.0 2.90 3.30
ADI 160115P00052500 P 01/15/16 52.5 3.80 4.10
ADI 160115P00055000 P 01/15/16 55.0 4.70 5.20
ADI 160115P00057500 P 01/15/16 57.5 6.00 6.50
ADI 160115P00060000 P 01/15/16 60.0 7.50 7.90
ADI 160115P00062500 P 01/15/16 62.5 9.00 9.60
ADI 160115P00065000 P 01/15/16 65.0 10.80 11.40
ADI 160115P00070000 P 01/15/16 70.0 14.80 15.40
ADI 160115P00075000 P 01/15/16 75.0 18.40 21.50
ADI 170120C00025000 C 01/20/17 25.0 30.00 34.80
ADI 170120C00030000 C 01/20/17 30.0 25.10 29.80
ADI 170120C00035000 C 01/20/17 35.0 20.30 24.90
ADI 170120C00040000 C 01/20/17 40.0 16.80 18.40
ADI 170120C00045000 C 01/20/17 45.0 13.80 14.40
ADI 170120C00050000 C 01/20/17 50.0 10.40 11.10
ADI 170120C00052500 C 01/20/17 52.5 9.00 9.60
ADI 170120C00055000 C 01/20/17 55.0 7.70 8.30
ADI 170120C00057500 C 01/20/17 57.5 6.50 7.20
ADI 170120C00060000 C 01/20/17 60.0 5.40 6.20
ADI 170120C00062500 C 01/20/17 62.5 4.50 5.30
ADI 170120C00065000 C 01/20/17 65.0 3.70 4.50
ADI 170120C00070000 C 01/20/17 70.0 2.45 3.30
ADI 170120C00075000 C 01/20/17 75.0 1.60 2.20
ADI 170120C00080000 C 01/20/17 80.0 1.05 1.55
ADI 170120C00085000 C 01/20/17 85.0 0.60 1.25
ADI 170120P00025000 P 01/20/17 25.0 0.25 0.65
ADI 170120P00030000 P 01/20/17 30.0 0.60 1.10
ADI 170120P00035000 P 01/20/17 35.0 1.35 1.75
ADI 170120P00040000 P 01/20/17 40.0 2.00 2.70
ADI 170120P00045000 P 01/20/17 45.0 3.30 4.00
ADI 170120P00050000 P 01/20/17 50.0 5.20 5.80
ADI 170120P00052500 P 01/20/17 52.5 6.20 6.80
ADI 170120P00055000 P 01/20/17 55.0 6.50 8.00
ADI 170120P00057500 P 01/20/17 57.5 8.70 9.40
ADI 170120P00060000 P 01/20/17 60.0 10.20 10.90
ADI 170120P00062500 P 01/20/17 62.5 11.70 12.50
ADI 170120P00065000 P 01/20/17 65.0 13.40 14.20
ADI 170120P00070000 P 01/20/17 70.0 17.00 17.90
ADI 170120P00075000 P 01/20/17 75.0 21.00 21.90
ADI 170120P00080000 P 01/20/17 80.0 25.30 26.20
ADI 170120P00085000 P 01/20/17 85.0 29.50 32.50

OPRA data is delayed 15 minutes.