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 (2016-04-01)Premium Content

Analog Devices Inc (ADI)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADI 160617C00032500 C 06/17/16 32.5 24.30 27.70
ADI 160617C00035000 C 06/17/16 35.0 21.50 25.00
ADI 160617C00037500 C 06/17/16 37.5 19.40 22.60
ADI 160617C00040000 C 06/17/16 40.0 16.90 20.00
ADI 160617C00042500 C 06/17/16 42.5 14.40 17.70
ADI 160617C00045000 C 06/17/16 45.0 11.90 15.30
ADI 160617C00047500 C 06/17/16 47.5 9.40 12.70
ADI 160617C00050000 C 06/17/16 50.0 6.90 9.70
ADI 160617C00052500 C 06/17/16 52.5 4.40 7.50
ADI 160617C00055000 C 06/17/16 55.0 3.20 4.00
ADI 160617C00057500 C 06/17/16 57.5 1.55 1.75
ADI 160617C00060000 C 06/17/16 60.0 0.35 0.50
ADI 160617C00062500 C 06/17/16 62.5 0.00 0.25
ADI 160617C00065000 C 06/17/16 65.0 0.00 0.20
ADI 160617C00067500 C 06/17/16 67.5 0.00 0.25
ADI 160617C00070000 C 06/17/16 70.0 0.00 0.25
ADI 160617C00075000 C 06/17/16 75.0 0.00 0.25
ADI 160617C00080000 C 06/17/16 80.0 0.00 0.25
ADI 160617C00085000 C 06/17/16 85.0 0.00 0.25
ADI 160617C00090000 C 06/17/16 90.0 0.00 0.25
ADI 160617P00032500 P 06/17/16 32.5 0.00 0.25
ADI 160617P00035000 P 06/17/16 35.0 0.00 0.25
ADI 160617P00037500 P 06/17/16 37.5 0.00 0.25
ADI 160617P00040000 P 06/17/16 40.0 0.00 0.25
ADI 160617P00042500 P 06/17/16 42.5 0.00 0.15
ADI 160617P00045000 P 06/17/16 45.0 0.00 0.25
ADI 160617P00047500 P 06/17/16 47.5 0.00 0.25
ADI 160617P00050000 P 06/17/16 50.0 0.00 0.15
ADI 160617P00052500 P 06/17/16 52.5 0.00 0.25
ADI 160617P00055000 P 06/17/16 55.0 0.05 0.30
ADI 160617P00057500 P 06/17/16 57.5 0.65 0.80
ADI 160617P00060000 P 06/17/16 60.0 1.90 2.15
ADI 160617P00062500 P 06/17/16 62.5 2.50 4.30
ADI 160617P00065000 P 06/17/16 65.0 4.90 8.20
ADI 160617P00067500 P 06/17/16 67.5 7.70 10.60
ADI 160617P00070000 P 06/17/16 70.0 9.70 13.10
ADI 160617P00075000 P 06/17/16 75.0 14.90 18.30
ADI 160617P00080000 P 06/17/16 80.0 19.90 23.20
ADI 160617P00085000 P 06/17/16 85.0 25.10 28.20
ADI 160617P00090000 P 06/17/16 90.0 29.80 33.10
ADI 160715C00030000 C 07/15/16 30.0 26.80 30.20
ADI 160715C00032500 C 07/15/16 32.5 24.30 27.80
ADI 160715C00035000 C 07/15/16 35.0 21.90 25.10
ADI 160715C00037500 C 07/15/16 37.5 19.00 22.80
ADI 160715C00040000 C 07/15/16 40.0 16.90 20.10
ADI 160715C00042500 C 07/15/16 42.5 14.40 17.80
ADI 160715C00045000 C 07/15/16 45.0 12.00 15.20
ADI 160715C00047500 C 07/15/16 47.5 9.50 12.70
ADI 160715C00050000 C 07/15/16 50.0 7.10 10.40
ADI 160715C00052500 C 07/15/16 52.5 6.10 6.70
ADI 160715C00055000 C 07/15/16 55.0 3.90 4.50
ADI 160715C00057500 C 07/15/16 57.5 2.25 2.40
ADI 160715C00060000 C 07/15/16 60.0 1.00 1.10
ADI 160715C00062500 C 07/15/16 62.5 0.30 0.40
ADI 160715C00065000 C 07/15/16 65.0 0.00 0.25
ADI 160715C00070000 C 07/15/16 70.0 0.00 0.05
ADI 160715C00075000 C 07/15/16 75.0 0.00 0.05
ADI 160715C00080000 C 07/15/16 80.0 0.00 0.05
ADI 160715P00030000 P 07/15/16 30.0 0.00 0.05
ADI 160715P00032500 P 07/15/16 32.5 0.00 0.05
ADI 160715P00035000 P 07/15/16 35.0 0.00 0.05
ADI 160715P00037500 P 07/15/16 37.5 0.00 0.05
ADI 160715P00040000 P 07/15/16 40.0 0.00 0.05
ADI 160715P00042500 P 07/15/16 42.5 0.00 0.15
ADI 160715P00045000 P 07/15/16 45.0 0.00 0.20
ADI 160715P00047500 P 07/15/16 47.5 0.00 0.25
ADI 160715P00050000 P 07/15/16 50.0 0.10 0.20
ADI 160715P00052500 P 07/15/16 52.5 0.20 0.50
ADI 160715P00055000 P 07/15/16 55.0 0.65 0.75
ADI 160715P00057500 P 07/15/16 57.5 1.30 1.40
ADI 160715P00060000 P 07/15/16 60.0 2.50 2.70
ADI 160715P00062500 P 07/15/16 62.5 4.20 4.60
ADI 160715P00065000 P 07/15/16 65.0 5.00 8.20
ADI 160715P00070000 P 07/15/16 70.0 9.70 13.20
ADI 160715P00075000 P 07/15/16 75.0 14.70 18.30
ADI 160715P00080000 P 07/15/16 80.0 20.20 23.30
ADI 160916C00025000 C 09/16/16 25.0 31.90 35.20
ADI 160916C00027500 C 09/16/16 27.5 29.40 32.80
ADI 160916C00030000 C 09/16/16 30.0 26.80 30.30
ADI 160916C00032500 C 09/16/16 32.5 24.40 27.70
ADI 160916C00035000 C 09/16/16 35.0 22.00 25.30
ADI 160916C00037500 C 09/16/16 37.5 19.50 22.70
ADI 160916C00040000 C 09/16/16 40.0 17.20 19.90
ADI 160916C00042500 C 09/16/16 42.5 14.50 17.90
ADI 160916C00045000 C 09/16/16 45.0 12.10 15.50
ADI 160916C00047500 C 09/16/16 47.5 10.30 12.20
ADI 160916C00050000 C 09/16/16 50.0 8.80 9.60
ADI 160916C00052500 C 09/16/16 52.5 6.70 7.40
ADI 160916C00055000 C 09/16/16 55.0 5.00 5.50
ADI 160916C00057500 C 09/16/16 57.5 3.30 3.80
ADI 160916C00060000 C 09/16/16 60.0 2.10 2.45
ADI 160916C00062500 C 09/16/16 62.5 1.15 1.50
ADI 160916C00065000 C 09/16/16 65.0 0.55 0.85
ADI 160916C00067500 C 09/16/16 67.5 0.15 0.50
ADI 160916C00070000 C 09/16/16 70.0 0.00 0.30
ADI 160916C00075000 C 09/16/16 75.0 0.00 0.15
ADI 160916P00025000 P 09/16/16 25.0 0.00 0.10
ADI 160916P00027500 P 09/16/16 27.5 0.00 0.10
ADI 160916P00030000 P 09/16/16 30.0 0.00 0.10
ADI 160916P00032500 P 09/16/16 32.5 0.00 0.10
ADI 160916P00035000 P 09/16/16 35.0 0.00 0.20
ADI 160916P00037500 P 09/16/16 37.5 0.00 0.30
ADI 160916P00040000 P 09/16/16 40.0 0.00 0.35
ADI 160916P00042500 P 09/16/16 42.5 0.05 0.35
ADI 160916P00045000 P 09/16/16 45.0 0.15 0.50
ADI 160916P00047500 P 09/16/16 47.5 0.40 0.55
ADI 160916P00050000 P 09/16/16 50.0 0.65 1.00
ADI 160916P00052500 P 09/16/16 52.5 1.10 1.30
ADI 160916P00055000 P 09/16/16 55.0 1.70 2.10
ADI 160916P00057500 P 09/16/16 57.5 2.60 3.00
ADI 160916P00060000 P 09/16/16 60.0 3.90 4.30
ADI 160916P00062500 P 09/16/16 62.5 5.40 6.00
ADI 160916P00065000 P 09/16/16 65.0 7.10 7.90
ADI 160916P00067500 P 09/16/16 67.5 9.30 10.00
ADI 160916P00070000 P 09/16/16 70.0 10.30 13.70
ADI 160916P00075000 P 09/16/16 75.0 15.20 18.70
ADI 161216C00030000 C 12/16/16 30.0 26.40 30.70
ADI 161216C00032500 C 12/16/16 32.5 24.10 27.70
ADI 161216C00035000 C 12/16/16 35.0 21.60 25.20
ADI 161216C00037500 C 12/16/16 37.5 19.00 22.80
ADI 161216C00040000 C 12/16/16 40.0 16.80 20.80
ADI 161216C00042500 C 12/16/16 42.5 14.20 18.50
ADI 161216C00045000 C 12/16/16 45.0 11.90 15.70
ADI 161216C00047500 C 12/16/16 47.5 11.50 12.40
ADI 161216C00050000 C 12/16/16 50.0 9.40 10.20
ADI 161216C00052500 C 12/16/16 52.5 7.60 8.30
ADI 161216C00055000 C 12/16/16 55.0 5.90 6.40
ADI 161216C00057500 C 12/16/16 57.5 4.30 4.90
ADI 161216C00060000 C 12/16/16 60.0 3.00 3.70
ADI 161216C00062500 C 12/16/16 62.5 2.05 2.60
ADI 161216C00065000 C 12/16/16 65.0 1.25 1.80
ADI 161216C00067500 C 12/16/16 67.5 0.75 1.25
ADI 161216C00070000 C 12/16/16 70.0 0.35 0.85
ADI 161216C00075000 C 12/16/16 75.0 0.00 0.50
ADI 161216C00080000 C 12/16/16 80.0 0.00 0.20
ADI 161216C00085000 C 12/16/16 85.0 0.00 0.15
ADI 161216P00030000 P 12/16/16 30.0 0.00 0.25
ADI 161216P00032500 P 12/16/16 32.5 0.00 0.35
ADI 161216P00035000 P 12/16/16 35.0 0.05 0.50
ADI 161216P00037500 P 12/16/16 37.5 0.10 0.55
ADI 161216P00040000 P 12/16/16 40.0 0.20 0.70
ADI 161216P00042500 P 12/16/16 42.5 0.40 0.85
ADI 161216P00045000 P 12/16/16 45.0 0.65 1.15
ADI 161216P00047500 P 12/16/16 47.5 1.00 1.50
ADI 161216P00050000 P 12/16/16 50.0 1.50 1.90
ADI 161216P00052500 P 12/16/16 52.5 2.05 2.55
ADI 161216P00055000 P 12/16/16 55.0 2.85 3.30
ADI 161216P00057500 P 12/16/16 57.5 3.80 4.40
ADI 161216P00060000 P 12/16/16 60.0 5.10 5.60
ADI 161216P00062500 P 12/16/16 62.5 6.60 7.40
ADI 161216P00065000 P 12/16/16 65.0 8.30 9.20
ADI 161216P00067500 P 12/16/16 67.5 10.10 11.10
ADI 161216P00070000 P 12/16/16 70.0 12.20 13.10
ADI 161216P00075000 P 12/16/16 75.0 15.60 19.30
ADI 161216P00080000 P 12/16/16 80.0 21.30 23.90
ADI 161216P00085000 P 12/16/16 85.0 26.00 28.40
ADI 170120C00025000 C 01/20/17 25.0 31.40 35.50
ADI 170120C00027500 C 01/20/17 27.5 28.80 33.20
ADI 170120C00030000 C 01/20/17 30.0 26.30 30.80
ADI 170120C00032500 C 01/20/17 32.5 23.90 28.10
ADI 170120C00035000 C 01/20/17 35.0 21.40 25.80
ADI 170120C00037500 C 01/20/17 37.5 19.10 23.30
ADI 170120C00040000 C 01/20/17 40.0 16.60 21.10
ADI 170120C00042500 C 01/20/17 42.5 14.30 18.70
ADI 170120C00045000 C 01/20/17 45.0 13.90 14.80
ADI 170120C00047500 C 01/20/17 47.5 11.70 12.60
ADI 170120C00050000 C 01/20/17 50.0 9.60 10.40
ADI 170120C00052500 C 01/20/17 52.5 7.80 8.50
ADI 170120C00055000 C 01/20/17 55.0 6.10 6.70
ADI 170120C00057500 C 01/20/17 57.5 4.60 5.20
ADI 170120C00060000 C 01/20/17 60.0 3.60 4.00
ADI 170120C00062500 C 01/20/17 62.5 2.30 2.90
ADI 170120C00065000 C 01/20/17 65.0 1.60 2.10
ADI 170120C00067500 C 01/20/17 67.5 1.00 1.50
ADI 170120C00070000 C 01/20/17 70.0 0.55 1.05
ADI 170120C00072500 C 01/20/17 72.5 0.25 0.75
ADI 170120C00075000 C 01/20/17 75.0 0.05 0.55
ADI 170120C00077500 C 01/20/17 77.5 0.00 0.45
ADI 170120C00080000 C 01/20/17 80.0 0.00 0.30
ADI 170120C00085000 C 01/20/17 85.0 0.00 0.15
ADI 170120C00090000 C 01/20/17 90.0 0.00 0.95
ADI 170120C00095000 C 01/20/17 95.0 0.00 2.55
ADI 170120C00100000 C 01/20/17 100.0 0.00 0.35
ADI 170120P00025000 P 01/20/17 25.0 0.00 0.30
ADI 170120P00027500 P 01/20/17 27.5 0.00 0.20
ADI 170120P00030000 P 01/20/17 30.0 0.00 0.30
ADI 170120P00032500 P 01/20/17 32.5 0.00 0.45
ADI 170120P00035000 P 01/20/17 35.0 0.05 0.50
ADI 170120P00037500 P 01/20/17 37.5 0.15 0.65
ADI 170120P00040000 P 01/20/17 40.0 0.35 0.80
ADI 170120P00042500 P 01/20/17 42.5 0.80 1.05
ADI 170120P00045000 P 01/20/17 45.0 1.10 1.35
ADI 170120P00047500 P 01/20/17 47.5 1.50 1.75
ADI 170120P00050000 P 01/20/17 50.0 1.80 2.15
ADI 170120P00052500 P 01/20/17 52.5 2.60 2.85
ADI 170120P00055000 P 01/20/17 55.0 3.40 3.70
ADI 170120P00057500 P 01/20/17 57.5 4.40 4.70
ADI 170120P00060000 P 01/20/17 60.0 5.40 6.00
ADI 170120P00062500 P 01/20/17 62.5 6.90 7.80
ADI 170120P00065000 P 01/20/17 65.0 8.60 9.50
ADI 170120P00067500 P 01/20/17 67.5 10.30 11.30
ADI 170120P00070000 P 01/20/17 70.0 12.30 13.30
ADI 170120P00072500 P 01/20/17 72.5 14.60 15.50
ADI 170120P00075000 P 01/20/17 75.0 15.10 19.50
ADI 170120P00077500 P 01/20/17 77.5 18.00 21.90
ADI 170120P00080000 P 01/20/17 80.0 21.20 24.40
ADI 170120P00085000 P 01/20/17 85.0 24.80 29.20
ADI 170120P00090000 P 01/20/17 90.0 29.90 34.20
ADI 170120P00095000 P 01/20/17 95.0 34.80 39.20
ADI 170120P00100000 P 01/20/17 100.0 40.00 44.20
ADI 180119C00027500 C 01/19/18 27.5 28.60 33.50
ADI 180119C00030000 C 01/19/18 30.0 26.10 31.00
ADI 180119C00032500 C 01/19/18 32.5 23.60 28.50
ADI 180119C00035000 C 01/19/18 35.0 21.50 26.50
ADI 180119C00037500 C 01/19/18 37.5 19.10 24.00
ADI 180119C00040000 C 01/19/18 40.0 18.90 20.20
ADI 180119C00042500 C 01/19/18 42.5 17.00 18.20
ADI 180119C00045000 C 01/19/18 45.0 15.00 16.30
ADI 180119C00047500 C 01/19/18 47.5 13.20 14.50
ADI 180119C00050000 C 01/19/18 50.0 11.50 12.80
ADI 180119C00052500 C 01/19/18 52.5 9.90 10.90
ADI 180119C00055000 C 01/19/18 55.0 8.50 9.50
ADI 180119C00057500 C 01/19/18 57.5 7.20 8.20
ADI 180119C00060000 C 01/19/18 60.0 6.00 7.00
ADI 180119C00062500 C 01/19/18 62.5 4.90 5.90
ADI 180119C00065000 C 01/19/18 65.0 3.90 5.00
ADI 180119C00067500 C 01/19/18 67.5 3.10 4.10
ADI 180119C00070000 C 01/19/18 70.0 2.35 3.40
ADI 180119C00075000 C 01/19/18 75.0 1.30 2.30
ADI 180119C00080000 C 01/19/18 80.0 0.75 1.75
ADI 180119C00085000 C 01/19/18 85.0 0.25 1.25
ADI 180119P00027500 P 01/19/18 27.5 0.50 1.10
ADI 180119P00030000 P 01/19/18 30.0 0.35 1.35
ADI 180119P00032500 P 01/19/18 32.5 0.60 1.60
ADI 180119P00035000 P 01/19/18 35.0 0.95 1.95
ADI 180119P00037500 P 01/19/18 37.5 1.35 2.20
ADI 180119P00040000 P 01/19/18 40.0 1.85 2.65
ADI 180119P00042500 P 01/19/18 42.5 2.25 3.20
ADI 180119P00045000 P 01/19/18 45.0 2.80 3.90
ADI 180119P00047500 P 01/19/18 47.5 3.60 4.60
ADI 180119P00050000 P 01/19/18 50.0 4.40 5.50
ADI 180119P00052500 P 01/19/18 52.5 5.40 6.40
ADI 180119P00055000 P 01/19/18 55.0 6.50 7.50
ADI 180119P00057500 P 01/19/18 57.5 7.60 8.70
ADI 180119P00060000 P 01/19/18 60.0 8.90 10.00
ADI 180119P00062500 P 01/19/18 62.5 10.20 11.40
ADI 180119P00065000 P 01/19/18 65.0 11.70 12.90
ADI 180119P00067500 P 01/19/18 67.5 13.40 15.00
ADI 180119P00070000 P 01/19/18 70.0 15.10 16.80
ADI 180119P00075000 P 01/19/18 75.0 19.00 20.60
ADI 180119P00080000 P 01/19/18 80.0 23.20 24.70
ADI 180119P00085000 P 01/19/18 85.0 27.60 29.10

OPRA data is delayed 15 minutes.