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 Aug 29 2016 4:41PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADI 160916C00025000 C 09/16/16 25.0 36.70 39.40
ADI 160916C00027500 C 09/16/16 27.5 33.20 37.70
ADI 160916C00030000 C 09/16/16 30.0 30.80 35.40
ADI 160916C00032500 C 09/16/16 32.5 28.00 32.60
ADI 160916C00035000 C 09/16/16 35.0 25.50 29.90
ADI 160916C00037500 C 09/16/16 37.5 23.10 26.70
ADI 160916C00040000 C 09/16/16 40.0 20.70 24.50
ADI 160916C00042500 C 09/16/16 42.5 18.20 22.80
ADI 160916C00045000 C 09/16/16 45.0 15.60 19.00
ADI 160916C00047500 C 09/16/16 47.5 13.50 16.50
ADI 160916C00050000 C 09/16/16 50.0 10.70 13.60
ADI 160916C00052500 C 09/16/16 52.5 8.20 11.60
ADI 160916C00055000 C 09/16/16 55.0 7.70 8.60
ADI 160916C00057500 C 09/16/16 57.5 4.90 6.10
ADI 160916C00060000 C 09/16/16 60.0 3.10 3.80
ADI 160916C00062500 C 09/16/16 62.5 1.25 1.40
ADI 160916C00065000 C 09/16/16 65.0 0.25 0.50
ADI 160916C00067500 C 09/16/16 67.5 0.00 0.50
ADI 160916C00070000 C 09/16/16 70.0 0.00 0.25
ADI 160916C00072500 C 09/16/16 72.5 0.00 4.80
ADI 160916C00075000 C 09/16/16 75.0 0.00 0.70
ADI 160916P00025000 P 09/16/16 25.0 0.00 0.70
ADI 160916P00027500 P 09/16/16 27.5 0.00 4.60
ADI 160916P00030000 P 09/16/16 30.0 0.00 2.10
ADI 160916P00032500 P 09/16/16 32.5 0.00 2.10
ADI 160916P00035000 P 09/16/16 35.0 0.00 2.10
ADI 160916P00037500 P 09/16/16 37.5 0.00 2.10
ADI 160916P00040000 P 09/16/16 40.0 0.00 2.10
ADI 160916P00042500 P 09/16/16 42.5 0.00 0.70
ADI 160916P00045000 P 09/16/16 45.0 0.00 0.70
ADI 160916P00047500 P 09/16/16 47.5 0.00 0.70
ADI 160916P00050000 P 09/16/16 50.0 0.00 0.50
ADI 160916P00052500 P 09/16/16 52.5 0.00 0.50
ADI 160916P00055000 P 09/16/16 55.0 0.10 0.20
ADI 160916P00057500 P 09/16/16 57.5 0.05 0.25
ADI 160916P00060000 P 09/16/16 60.0 0.25 0.40
ADI 160916P00062500 P 09/16/16 62.5 0.90 1.00
ADI 160916P00065000 P 09/16/16 65.0 2.30 2.55
ADI 160916P00067500 P 09/16/16 67.5 4.00 5.00
ADI 160916P00070000 P 09/16/16 70.0 6.40 7.40
ADI 160916P00072500 P 09/16/16 72.5 8.20 10.40
ADI 160916P00075000 P 09/16/16 75.0 11.30 12.50
ADI 161021C00032500 C 10/21/16 32.5 29.50 31.60
ADI 161021C00035000 C 10/21/16 35.0 25.50 29.90
ADI 161021C00037500 C 10/21/16 37.5 22.90 27.20
ADI 161021C00040000 C 10/21/16 40.0 20.70 25.10
ADI 161021C00042500 C 10/21/16 42.5 18.10 22.60
ADI 161021C00045000 C 10/21/16 45.0 15.60 20.00
ADI 161021C00047500 C 10/21/16 47.5 13.10 17.40
ADI 161021C00050000 C 10/21/16 50.0 10.90 13.90
ADI 161021C00055000 C 10/21/16 55.0 7.60 9.10
ADI 161021C00057500 C 10/21/16 57.5 5.70 6.60
ADI 161021C00060000 C 10/21/16 60.0 3.70 4.20
ADI 161021C00062500 C 10/21/16 62.5 2.05 2.30
ADI 161021C00065000 C 10/21/16 65.0 0.95 1.15
ADI 161021C00067500 C 10/21/16 67.5 0.30 0.60
ADI 161021C00070000 C 10/21/16 70.0 0.00 0.40
ADI 161021C00072500 C 10/21/16 72.5 0.00 0.15
ADI 161021C00075000 C 10/21/16 75.0 0.00 0.10
ADI 161021C00080000 C 10/21/16 80.0 0.00 0.10
ADI 161021C00085000 C 10/21/16 85.0 0.00 0.10
ADI 161021C00090000 C 10/21/16 90.0 0.00 0.10
ADI 161021C00095000 C 10/21/16 95.0 0.00 0.10
ADI 161021P00032500 P 10/21/16 32.5 0.00 0.10
ADI 161021P00035000 P 10/21/16 35.0 0.00 0.10
ADI 161021P00037500 P 10/21/16 37.5 0.00 0.10
ADI 161021P00040000 P 10/21/16 40.0 0.00 0.10
ADI 161021P00042500 P 10/21/16 42.5 0.00 0.10
ADI 161021P00045000 P 10/21/16 45.0 0.00 0.20
ADI 161021P00047500 P 10/21/16 47.5 0.00 0.30
ADI 161021P00050000 P 10/21/16 50.0 0.00 0.40
ADI 161021P00055000 P 10/21/16 55.0 0.15 0.55
ADI 161021P00057500 P 10/21/16 57.5 0.45 0.65
ADI 161021P00060000 P 10/21/16 60.0 0.85 1.15
ADI 161021P00062500 P 10/21/16 62.5 1.65 1.90
ADI 161021P00065000 P 10/21/16 65.0 3.00 3.30
ADI 161021P00067500 P 10/21/16 67.5 4.50 5.20
ADI 161021P00070000 P 10/21/16 70.0 5.60 7.80
ADI 161021P00072500 P 10/21/16 72.5 8.70 10.30
ADI 161021P00075000 P 10/21/16 75.0 9.70 13.10
ADI 161021P00080000 P 10/21/16 80.0 14.60 18.30
ADI 161021P00085000 P 10/21/16 85.0 19.70 22.90
ADI 161021P00090000 P 10/21/16 90.0 24.70 29.00
ADI 161021P00095000 P 10/21/16 95.0 31.00 32.70
ADI 161216C00030000 C 12/16/16 30.0 31.80 34.20
ADI 161216C00032500 C 12/16/16 32.5 28.00 32.40
ADI 161216C00035000 C 12/16/16 35.0 25.50 29.90
ADI 161216C00037500 C 12/16/16 37.5 23.10 27.80
ADI 161216C00040000 C 12/16/16 40.0 20.60 25.00
ADI 161216C00042500 C 12/16/16 42.5 18.30 21.90
ADI 161216C00045000 C 12/16/16 45.0 15.80 20.50
ADI 161216C00047500 C 12/16/16 47.5 13.50 17.80
ADI 161216C00050000 C 12/16/16 50.0 11.40 15.10
ADI 161216C00052500 C 12/16/16 52.5 10.50 11.80
ADI 161216C00055000 C 12/16/16 55.0 8.60 9.60
ADI 161216C00057500 C 12/16/16 57.5 6.60 7.40
ADI 161216C00060000 C 12/16/16 60.0 4.80 5.20
ADI 161216C00062500 C 12/16/16 62.5 3.30 3.70
ADI 161216C00065000 C 12/16/16 65.0 2.05 2.40
ADI 161216C00067500 C 12/16/16 67.5 1.15 1.55
ADI 161216C00070000 C 12/16/16 70.0 0.60 1.05
ADI 161216C00072500 C 12/16/16 72.5 0.25 0.65
ADI 161216C00075000 C 12/16/16 75.0 0.10 0.50
ADI 161216C00080000 C 12/16/16 80.0 0.00 0.25
ADI 161216C00085000 C 12/16/16 85.0 0.00 0.10
ADI 161216P00030000 P 12/16/16 30.0 0.00 0.10
ADI 161216P00032500 P 12/16/16 32.5 0.00 0.10
ADI 161216P00035000 P 12/16/16 35.0 0.00 0.20
ADI 161216P00037500 P 12/16/16 37.5 0.00 0.30
ADI 161216P00040000 P 12/16/16 40.0 0.00 0.40
ADI 161216P00042500 P 12/16/16 42.5 0.00 0.50
ADI 161216P00045000 P 12/16/16 45.0 0.05 0.50
ADI 161216P00047500 P 12/16/16 47.5 0.25 0.55
ADI 161216P00050000 P 12/16/16 50.0 0.30 0.70
ADI 161216P00052500 P 12/16/16 52.5 0.50 0.95
ADI 161216P00055000 P 12/16/16 55.0 0.85 1.25
ADI 161216P00057500 P 12/16/16 57.5 1.30 1.65
ADI 161216P00060000 P 12/16/16 60.0 2.05 2.40
ADI 161216P00062500 P 12/16/16 62.5 3.00 3.40
ADI 161216P00065000 P 12/16/16 65.0 4.20 4.80
ADI 161216P00067500 P 12/16/16 67.5 5.90 6.40
ADI 161216P00070000 P 12/16/16 70.0 7.60 8.40
ADI 161216P00072500 P 12/16/16 72.5 9.70 10.60
ADI 161216P00075000 P 12/16/16 75.0 10.90 13.20
ADI 161216P00080000 P 12/16/16 80.0 15.00 19.30
ADI 161216P00085000 P 12/16/16 85.0 20.90 23.10
ADI 170120C00025000 C 01/20/17 25.0 36.60 39.40
ADI 170120C00027500 C 01/20/17 27.5 32.90 37.30
ADI 170120C00030000 C 01/20/17 30.0 30.50 35.00
ADI 170120C00032500 C 01/20/17 32.5 28.00 32.50
ADI 170120C00035000 C 01/20/17 35.0 25.50 30.00
ADI 170120C00037500 C 01/20/17 37.5 23.10 27.10
ADI 170120C00040000 C 01/20/17 40.0 20.70 25.10
ADI 170120C00042500 C 01/20/17 42.5 18.10 22.60
ADI 170120C00045000 C 01/20/17 45.0 16.90 19.30
ADI 170120C00047500 C 01/20/17 47.5 14.80 16.70
ADI 170120C00050000 C 01/20/17 50.0 12.70 14.30
ADI 170120C00052500 C 01/20/17 52.5 11.00 12.00
ADI 170120C00055000 C 01/20/17 55.0 8.90 9.70
ADI 170120C00057500 C 01/20/17 57.5 6.90 7.80
ADI 170120C00060000 C 01/20/17 60.0 5.20 5.60
ADI 170120C00062500 C 01/20/17 62.5 3.70 4.10
ADI 170120C00065000 C 01/20/17 65.0 2.45 2.85
ADI 170120C00067500 C 01/20/17 67.5 1.50 1.95
ADI 170120C00070000 C 01/20/17 70.0 0.90 1.20
ADI 170120C00072500 C 01/20/17 72.5 0.45 0.90
ADI 170120C00075000 C 01/20/17 75.0 0.20 0.65
ADI 170120C00077500 C 01/20/17 77.5 0.05 0.50
ADI 170120C00080000 C 01/20/17 80.0 0.00 0.25
ADI 170120C00085000 C 01/20/17 85.0 0.00 0.15
ADI 170120C00090000 C 01/20/17 90.0 0.00 0.10
ADI 170120C00095000 C 01/20/17 95.0 0.00 0.10
ADI 170120C00100000 C 01/20/17 100.0 0.00 0.10
ADI 170120P00025000 P 01/20/17 25.0 0.00 0.10
ADI 170120P00027500 P 01/20/17 27.5 0.00 0.10
ADI 170120P00030000 P 01/20/17 30.0 0.00 0.15
ADI 170120P00032500 P 01/20/17 32.5 0.00 0.20
ADI 170120P00035000 P 01/20/17 35.0 0.00 0.30
ADI 170120P00037500 P 01/20/17 37.5 0.00 0.45
ADI 170120P00040000 P 01/20/17 40.0 0.05 0.50
ADI 170120P00042500 P 01/20/17 42.5 0.10 0.50
ADI 170120P00045000 P 01/20/17 45.0 0.35 0.60
ADI 170120P00047500 P 01/20/17 47.5 0.50 0.75
ADI 170120P00050000 P 01/20/17 50.0 0.70 0.90
ADI 170120P00052500 P 01/20/17 52.5 1.00 1.20
ADI 170120P00055000 P 01/20/17 55.0 1.25 1.55
ADI 170120P00057500 P 01/20/17 57.5 1.90 2.15
ADI 170120P00060000 P 01/20/17 60.0 2.65 2.90
ADI 170120P00062500 P 01/20/17 62.5 3.50 3.90
ADI 170120P00065000 P 01/20/17 65.0 4.70 5.20
ADI 170120P00067500 P 01/20/17 67.5 6.30 6.80
ADI 170120P00070000 P 01/20/17 70.0 7.90 8.70
ADI 170120P00072500 P 01/20/17 72.5 9.90 10.70
ADI 170120P00075000 P 01/20/17 75.0 11.00 13.30
ADI 170120P00077500 P 01/20/17 77.5 13.30 15.80
ADI 170120P00080000 P 01/20/17 80.0 15.80 18.40
ADI 170120P00085000 P 01/20/17 85.0 21.00 23.00
ADI 170120P00090000 P 01/20/17 90.0 24.90 29.10
ADI 170120P00095000 P 01/20/17 95.0 29.90 34.10
ADI 170120P00100000 P 01/20/17 100.0 35.30 38.50
ADI 170317C00030000 C 03/17/17 30.0 32.30 35.00
ADI 170317C00032500 C 03/17/17 32.5 28.30 32.80
ADI 170317C00035000 C 03/17/17 35.0 25.80 30.30
ADI 170317C00037500 C 03/17/17 37.5 23.40 27.70
ADI 170317C00040000 C 03/17/17 40.0 20.90 25.30
ADI 170317C00042500 C 03/17/17 42.5 18.50 23.00
ADI 170317C00045000 C 03/17/17 45.0 17.50 20.80
ADI 170317C00047500 C 03/17/17 47.5 15.30 17.10
ADI 170317C00050000 C 03/17/17 50.0 13.50 14.70
ADI 170317C00052500 C 03/17/17 52.5 11.40 12.50
ADI 170317C00055000 C 03/17/17 55.0 9.40 10.40
ADI 170317C00057500 C 03/17/17 57.5 7.60 8.50
ADI 170317C00060000 C 03/17/17 60.0 5.90 6.40
ADI 170317C00062500 C 03/17/17 62.5 4.40 5.00
ADI 170317C00065000 C 03/17/17 65.0 3.20 3.80
ADI 170317C00067500 C 03/17/17 67.5 2.15 2.75
ADI 170317C00070000 C 03/17/17 70.0 1.50 2.00
ADI 170317C00072500 C 03/17/17 72.5 0.90 1.40
ADI 170317C00075000 C 03/17/17 75.0 0.50 1.00
ADI 170317C00080000 C 03/17/17 80.0 0.10 0.55
ADI 170317C00085000 C 03/17/17 85.0 0.00 0.35
ADI 170317C00090000 C 03/17/17 90.0 0.00 0.20
ADI 170317P00030000 P 03/17/17 30.0 0.00 0.25
ADI 170317P00032500 P 03/17/17 32.5 0.00 0.40
ADI 170317P00035000 P 03/17/17 35.0 0.05 0.50
ADI 170317P00037500 P 03/17/17 37.5 0.10 0.50
ADI 170317P00040000 P 03/17/17 40.0 0.20 0.55
ADI 170317P00042500 P 03/17/17 42.5 0.35 0.70
ADI 170317P00045000 P 03/17/17 45.0 0.45 0.85
ADI 170317P00047500 P 03/17/17 47.5 0.70 1.15
ADI 170317P00050000 P 03/17/17 50.0 0.90 1.35
ADI 170317P00052500 P 03/17/17 52.5 1.35 1.75
ADI 170317P00055000 P 03/17/17 55.0 1.90 2.30
ADI 170317P00057500 P 03/17/17 57.5 2.45 3.00
ADI 170317P00060000 P 03/17/17 60.0 3.30 3.90
ADI 170317P00062500 P 03/17/17 62.5 4.30 4.90
ADI 170317P00065000 P 03/17/17 65.0 5.50 6.20
ADI 170317P00067500 P 03/17/17 67.5 7.00 7.80
ADI 170317P00070000 P 03/17/17 70.0 8.70 9.60
ADI 170317P00072500 P 03/17/17 72.5 10.50 11.70
ADI 170317P00075000 P 03/17/17 75.0 12.50 13.80
ADI 170317P00080000 P 03/17/17 80.0 17.10 18.80
ADI 170317P00085000 P 03/17/17 85.0 20.70 25.20
ADI 170317P00090000 P 03/17/17 90.0 26.50 28.70
ADI 180119C00027500 C 01/19/18 27.5 33.30 36.70
ADI 180119C00030000 C 01/19/18 30.0 30.50 35.40
ADI 180119C00032500 C 01/19/18 32.5 28.10 33.00
ADI 180119C00035000 C 01/19/18 35.0 25.70 30.50
ADI 180119C00037500 C 01/19/18 37.5 24.70 28.20
ADI 180119C00040000 C 01/19/18 40.0 21.80 24.50
ADI 180119C00042500 C 01/19/18 42.5 19.60 23.60
ADI 180119C00045000 C 01/19/18 45.0 18.60 20.00
ADI 180119C00047500 C 01/19/18 47.5 16.40 17.90
ADI 180119C00050000 C 01/19/18 50.0 14.50 15.90
ADI 180119C00052500 C 01/19/18 52.5 12.60 14.20
ADI 180119C00055000 C 01/19/18 55.0 10.90 12.40
ADI 180119C00057500 C 01/19/18 57.5 9.30 10.60
ADI 180119C00060000 C 01/19/18 60.0 7.80 9.00
ADI 180119C00062500 C 01/19/18 62.5 6.50 7.80
ADI 180119C00065000 C 01/19/18 65.0 5.30 6.60
ADI 180119C00067500 C 01/19/18 67.5 4.40 5.60
ADI 180119C00070000 C 01/19/18 70.0 3.50 4.70
ADI 180119C00072500 C 01/19/18 72.5 2.60 3.80
ADI 180119C00075000 C 01/19/18 75.0 2.00 3.10
ADI 180119C00080000 C 01/19/18 80.0 1.20 1.85
ADI 180119C00085000 C 01/19/18 85.0 0.55 1.20
ADI 180119P00027500 P 01/19/18 27.5 0.15 0.85
ADI 180119P00030000 P 01/19/18 30.0 0.25 1.00
ADI 180119P00032500 P 01/19/18 32.5 0.40 1.15
ADI 180119P00035000 P 01/19/18 35.0 0.60 1.10
ADI 180119P00037500 P 01/19/18 37.5 0.80 1.60
ADI 180119P00040000 P 01/19/18 40.0 1.05 1.90
ADI 180119P00042500 P 01/19/18 42.5 1.30 2.00
ADI 180119P00045000 P 01/19/18 45.0 1.65 2.55
ADI 180119P00047500 P 01/19/18 47.5 2.10 3.10
ADI 180119P00050000 P 01/19/18 50.0 2.60 3.70
ADI 180119P00052500 P 01/19/18 52.5 3.20 4.40
ADI 180119P00055000 P 01/19/18 55.0 4.00 5.20
ADI 180119P00057500 P 01/19/18 57.5 4.90 6.10
ADI 180119P00060000 P 01/19/18 60.0 5.90 7.20
ADI 180119P00062500 P 01/19/18 62.5 7.00 8.40
ADI 180119P00065000 P 01/19/18 65.0 8.20 9.60
ADI 180119P00067500 P 01/19/18 67.5 9.60 11.10
ADI 180119P00070000 P 01/19/18 70.0 11.10 13.00
ADI 180119P00072500 P 01/19/18 72.5 12.80 14.70
ADI 180119P00075000 P 01/19/18 75.0 14.60 16.60
ADI 180119P00080000 P 01/19/18 80.0 18.50 20.50
ADI 180119P00085000 P 01/19/18 85.0 22.80 24.90

OPRA data is delayed 15 minutes.