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 Jul 27 2016 12:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADI 160819C00030000 C 08/19/16 30.0 32.50 34.70
ADI 160819C00032500 C 08/19/16 32.5 29.10 32.00
ADI 160819C00035000 C 08/19/16 35.0 26.50 29.60
ADI 160819C00037500 C 08/19/16 37.5 25.60 27.20
ADI 160819C00040000 C 08/19/16 40.0 21.80 24.60
ADI 160819C00042500 C 08/19/16 42.5 19.10 22.30
ADI 160819C00045000 C 08/19/16 45.0 16.40 19.60
ADI 160819C00047500 C 08/19/16 47.5 13.90 17.10
ADI 160819C00050000 C 08/19/16 50.0 11.70 14.60
ADI 160819C00052500 C 08/19/16 52.5 9.10 12.10
ADI 160819C00055000 C 08/19/16 55.0 7.50 9.80
ADI 160819C00057500 C 08/19/16 57.5 5.40 7.20
ADI 160819C00060000 C 08/19/16 60.0 4.10 4.80
ADI 160819C00062500 C 08/19/16 62.5 2.35 2.70
ADI 160819C00065000 C 08/19/16 65.0 1.15 1.30
ADI 160819C00067500 C 08/19/16 67.5 0.35 0.75
ADI 160819C00070000 C 08/19/16 70.0 0.00 0.75
ADI 160819C00072500 C 08/19/16 72.5 0.00 1.00
ADI 160819C00075000 C 08/19/16 75.0 0.00 0.40
ADI 160819C00080000 C 08/19/16 80.0 0.00 0.70
ADI 160819P00030000 P 08/19/16 30.0 0.00 0.75
ADI 160819P00032500 P 08/19/16 32.5 0.00 2.00
ADI 160819P00035000 P 08/19/16 35.0 0.00 2.85
ADI 160819P00037500 P 08/19/16 37.5 0.00 0.70
ADI 160819P00040000 P 08/19/16 40.0 0.00 2.80
ADI 160819P00042500 P 08/19/16 42.5 0.00 0.75
ADI 160819P00045000 P 08/19/16 45.0 0.00 0.55
ADI 160819P00047500 P 08/19/16 47.5 0.00 0.50
ADI 160819P00050000 P 08/19/16 50.0 0.00 0.40
ADI 160819P00052500 P 08/19/16 52.5 0.00 0.50
ADI 160819P00055000 P 08/19/16 55.0 0.05 0.45
ADI 160819P00057500 P 08/19/16 57.5 0.15 0.50
ADI 160819P00060000 P 08/19/16 60.0 0.45 0.65
ADI 160819P00062500 P 08/19/16 62.5 1.05 1.50
ADI 160819P00065000 P 08/19/16 65.0 2.30 2.70
ADI 160819P00067500 P 08/19/16 67.5 2.45 6.60
ADI 160819P00070000 P 08/19/16 70.0 5.90 6.70
ADI 160819P00072500 P 08/19/16 72.5 6.40 11.00
ADI 160819P00075000 P 08/19/16 75.0 10.80 11.90
ADI 160819P00080000 P 08/19/16 80.0 14.60 18.40
ADI 160916C00025000 C 09/16/16 25.0 37.50 39.80
ADI 160916C00027500 C 09/16/16 27.5 34.10 38.40
ADI 160916C00030000 C 09/16/16 30.0 31.60 35.70
ADI 160916C00032500 C 09/16/16 32.5 29.10 33.30
ADI 160916C00035000 C 09/16/16 35.0 26.60 30.80
ADI 160916C00037500 C 09/16/16 37.5 24.10 28.20
ADI 160916C00040000 C 09/16/16 40.0 21.60 24.80
ADI 160916C00042500 C 09/16/16 42.5 19.10 23.20
ADI 160916C00045000 C 09/16/16 45.0 16.70 20.70
ADI 160916C00047500 C 09/16/16 47.5 15.20 17.20
ADI 160916C00050000 C 09/16/16 50.0 12.60 14.80
ADI 160916C00052500 C 09/16/16 52.5 10.20 12.30
ADI 160916C00055000 C 09/16/16 55.0 8.00 9.70
ADI 160916C00057500 C 09/16/16 57.5 6.20 7.20
ADI 160916C00060000 C 09/16/16 60.0 4.50 4.80
ADI 160916C00062500 C 09/16/16 62.5 2.90 3.10
ADI 160916C00065000 C 09/16/16 65.0 1.65 1.75
ADI 160916C00067500 C 09/16/16 67.5 0.75 1.10
ADI 160916C00070000 C 09/16/16 70.0 0.25 0.55
ADI 160916C00072500 C 09/16/16 72.5 0.05 0.60
ADI 160916C00075000 C 09/16/16 75.0 0.00 0.30
ADI 160916P00025000 P 09/16/16 25.0 0.00 0.05
ADI 160916P00027500 P 09/16/16 27.5 0.00 0.05
ADI 160916P00030000 P 09/16/16 30.0 0.00 0.05
ADI 160916P00032500 P 09/16/16 32.5 0.00 0.05
ADI 160916P00035000 P 09/16/16 35.0 0.00 0.05
ADI 160916P00037500 P 09/16/16 37.5 0.00 0.10
ADI 160916P00040000 P 09/16/16 40.0 0.00 0.15
ADI 160916P00042500 P 09/16/16 42.5 0.00 0.30
ADI 160916P00045000 P 09/16/16 45.0 0.00 0.45
ADI 160916P00047500 P 09/16/16 47.5 0.00 0.50
ADI 160916P00050000 P 09/16/16 50.0 0.00 0.50
ADI 160916P00052500 P 09/16/16 52.5 0.10 0.50
ADI 160916P00055000 P 09/16/16 55.0 0.30 0.45
ADI 160916P00057500 P 09/16/16 57.5 0.55 0.90
ADI 160916P00060000 P 09/16/16 60.0 1.10 1.20
ADI 160916P00062500 P 09/16/16 62.5 1.90 2.05
ADI 160916P00065000 P 09/16/16 65.0 3.00 3.60
ADI 160916P00067500 P 09/16/16 67.5 4.40 5.60
ADI 160916P00070000 P 09/16/16 70.0 6.50 7.60
ADI 160916P00072500 P 09/16/16 72.5 7.10 11.70
ADI 160916P00075000 P 09/16/16 75.0 10.10 13.10
ADI 161216C00030000 C 12/16/16 30.0 32.90 34.40
ADI 161216C00032500 C 12/16/16 32.5 29.10 33.30
ADI 161216C00035000 C 12/16/16 35.0 26.50 30.70
ADI 161216C00037500 C 12/16/16 37.5 24.10 28.50
ADI 161216C00040000 C 12/16/16 40.0 21.70 25.80
ADI 161216C00042500 C 12/16/16 42.5 19.10 23.20
ADI 161216C00045000 C 12/16/16 45.0 16.80 20.90
ADI 161216C00047500 C 12/16/16 47.5 14.40 18.40
ADI 161216C00050000 C 12/16/16 50.0 12.00 15.90
ADI 161216C00052500 C 12/16/16 52.5 11.10 12.50
ADI 161216C00055000 C 12/16/16 55.0 8.90 10.40
ADI 161216C00057500 C 12/16/16 57.5 7.40 8.00
ADI 161216C00060000 C 12/16/16 60.0 5.70 6.10
ADI 161216C00062500 C 12/16/16 62.5 4.10 4.50
ADI 161216C00065000 C 12/16/16 65.0 3.00 3.30
ADI 161216C00067500 C 12/16/16 67.5 1.95 2.40
ADI 161216C00070000 C 12/16/16 70.0 1.00 1.65
ADI 161216C00072500 C 12/16/16 72.5 0.55 1.15
ADI 161216C00075000 C 12/16/16 75.0 0.30 1.30
ADI 161216C00080000 C 12/16/16 80.0 0.00 0.60
ADI 161216C00085000 C 12/16/16 85.0 0.00 0.25
ADI 161216P00030000 P 12/16/16 30.0 0.00 0.20
ADI 161216P00032500 P 12/16/16 32.5 0.00 0.30
ADI 161216P00035000 P 12/16/16 35.0 0.00 0.45
ADI 161216P00037500 P 12/16/16 37.5 0.00 0.50
ADI 161216P00040000 P 12/16/16 40.0 0.00 0.80
ADI 161216P00042500 P 12/16/16 42.5 0.00 0.75
ADI 161216P00045000 P 12/16/16 45.0 0.00 0.70
ADI 161216P00047500 P 12/16/16 47.5 0.25 0.80
ADI 161216P00050000 P 12/16/16 50.0 0.35 1.25
ADI 161216P00052500 P 12/16/16 52.5 0.70 1.20
ADI 161216P00055000 P 12/16/16 55.0 1.05 1.60
ADI 161216P00057500 P 12/16/16 57.5 1.55 2.10
ADI 161216P00060000 P 12/16/16 60.0 2.65 2.90
ADI 161216P00062500 P 12/16/16 62.5 3.50 3.80
ADI 161216P00065000 P 12/16/16 65.0 4.70 5.10
ADI 161216P00067500 P 12/16/16 67.5 6.00 7.30
ADI 161216P00070000 P 12/16/16 70.0 7.70 9.40
ADI 161216P00072500 P 12/16/16 72.5 9.10 11.20
ADI 161216P00075000 P 12/16/16 75.0 11.60 13.30
ADI 161216P00080000 P 12/16/16 80.0 15.40 19.40
ADI 161216P00085000 P 12/16/16 85.0 21.20 22.80
ADI 170120C00025000 C 01/20/17 25.0 37.80 39.50
ADI 170120C00027500 C 01/20/17 27.5 34.10 38.30
ADI 170120C00030000 C 01/20/17 30.0 31.60 35.90
ADI 170120C00032500 C 01/20/17 32.5 30.30 33.10
ADI 170120C00035000 C 01/20/17 35.0 26.70 30.70
ADI 170120C00037500 C 01/20/17 37.5 24.10 28.30
ADI 170120C00040000 C 01/20/17 40.0 21.70 26.00
ADI 170120C00042500 C 01/20/17 42.5 19.30 23.40
ADI 170120C00045000 C 01/20/17 45.0 18.00 19.70
ADI 170120C00047500 C 01/20/17 47.5 15.60 17.30
ADI 170120C00050000 C 01/20/17 50.0 13.30 15.00
ADI 170120C00052500 C 01/20/17 52.5 11.10 12.80
ADI 170120C00055000 C 01/20/17 55.0 9.00 10.70
ADI 170120C00057500 C 01/20/17 57.5 7.40 8.00
ADI 170120C00060000 C 01/20/17 60.0 5.90 6.40
ADI 170120C00062500 C 01/20/17 62.5 4.30 4.90
ADI 170120C00065000 C 01/20/17 65.0 3.20 3.70
ADI 170120C00067500 C 01/20/17 67.5 2.20 2.80
ADI 170120C00070000 C 01/20/17 70.0 1.25 2.00
ADI 170120C00072500 C 01/20/17 72.5 0.80 2.10
ADI 170120C00075000 C 01/20/17 75.0 0.40 1.55
ADI 170120C00077500 C 01/20/17 77.5 0.20 1.10
ADI 170120C00080000 C 01/20/17 80.0 0.05 0.75
ADI 170120C00085000 C 01/20/17 85.0 0.00 0.35
ADI 170120C00090000 C 01/20/17 90.0 0.00 0.15
ADI 170120C00095000 C 01/20/17 95.0 0.00 0.05
ADI 170120C00100000 C 01/20/17 100.0 0.00 0.05
ADI 170120P00025000 P 01/20/17 25.0 0.00 0.05
ADI 170120P00027500 P 01/20/17 27.5 0.00 0.15
ADI 170120P00030000 P 01/20/17 30.0 0.00 0.25
ADI 170120P00032500 P 01/20/17 32.5 0.00 0.40
ADI 170120P00035000 P 01/20/17 35.0 0.00 0.50
ADI 170120P00037500 P 01/20/17 37.5 0.00 0.50
ADI 170120P00040000 P 01/20/17 40.0 0.00 0.50
ADI 170120P00042500 P 01/20/17 42.5 0.05 0.55
ADI 170120P00045000 P 01/20/17 45.0 0.20 0.95
ADI 170120P00047500 P 01/20/17 47.5 0.45 1.20
ADI 170120P00050000 P 01/20/17 50.0 0.60 1.25
ADI 170120P00052500 P 01/20/17 52.5 1.05 1.75
ADI 170120P00055000 P 01/20/17 55.0 1.35 2.35
ADI 170120P00057500 P 01/20/17 57.5 1.95 2.45
ADI 170120P00060000 P 01/20/17 60.0 2.70 3.20
ADI 170120P00062500 P 01/20/17 62.5 3.90 4.20
ADI 170120P00065000 P 01/20/17 65.0 5.10 5.50
ADI 170120P00067500 P 01/20/17 67.5 6.20 7.60
ADI 170120P00070000 P 01/20/17 70.0 7.70 9.60
ADI 170120P00072500 P 01/20/17 72.5 9.40 11.50
ADI 170120P00075000 P 01/20/17 75.0 11.70 13.40
ADI 170120P00077500 P 01/20/17 77.5 13.20 16.90
ADI 170120P00080000 P 01/20/17 80.0 16.30 18.00
ADI 170120P00085000 P 01/20/17 85.0 21.20 22.90
ADI 170120P00090000 P 01/20/17 90.0 24.80 29.00
ADI 170120P00095000 P 01/20/17 95.0 29.70 33.90
ADI 170120P00100000 P 01/20/17 100.0 36.10 37.80
ADI 170317C00030000 C 03/17/17 30.0 32.70 34.60
ADI 170317C00032500 C 03/17/17 32.5 30.30 33.10
ADI 170317C00035000 C 03/17/17 35.0 27.10 30.60
ADI 170317C00037500 C 03/17/17 37.5 25.30 28.40
ADI 170317C00040000 C 03/17/17 40.0 22.40 26.00
ADI 170317C00042500 C 03/17/17 42.5 19.90 23.60
ADI 170317C00045000 C 03/17/17 45.0 16.80 20.80
ADI 170317C00047500 C 03/17/17 47.5 14.50 18.50
ADI 170317C00050000 C 03/17/17 50.0 13.50 15.50
ADI 170317C00052500 C 03/17/17 52.5 11.40 13.20
ADI 170317C00055000 C 03/17/17 55.0 9.30 11.20
ADI 170317C00057500 C 03/17/17 57.5 8.20 9.50
ADI 170317C00060000 C 03/17/17 60.0 6.40 7.30
ADI 170317C00062500 C 03/17/17 62.5 4.90 5.60
ADI 170317C00065000 C 03/17/17 65.0 3.60 4.40
ADI 170317C00067500 C 03/17/17 67.5 2.85 3.50
ADI 170317C00070000 C 03/17/17 70.0 1.75 2.60
ADI 170317C00072500 C 03/17/17 72.5 1.20 1.90
ADI 170317C00075000 C 03/17/17 75.0 0.80 1.60
ADI 170317C00080000 C 03/17/17 80.0 0.05 1.20
ADI 170317C00085000 C 03/17/17 85.0 0.00 0.65
ADI 170317C00090000 C 03/17/17 90.0 0.00 0.30
ADI 170317P00030000 P 03/17/17 30.0 0.00 0.45
ADI 170317P00032500 P 03/17/17 32.5 0.00 0.60
ADI 170317P00035000 P 03/17/17 35.0 0.00 0.80
ADI 170317P00037500 P 03/17/17 37.5 0.00 1.05
ADI 170317P00040000 P 03/17/17 40.0 0.10 0.65
ADI 170317P00042500 P 03/17/17 42.5 0.25 1.05
ADI 170317P00045000 P 03/17/17 45.0 0.45 1.30
ADI 170317P00047500 P 03/17/17 47.5 0.65 1.45
ADI 170317P00050000 P 03/17/17 50.0 0.85 1.70
ADI 170317P00052500 P 03/17/17 52.5 1.35 2.45
ADI 170317P00055000 P 03/17/17 55.0 1.80 2.50
ADI 170317P00057500 P 03/17/17 57.5 2.80 3.20
ADI 170317P00060000 P 03/17/17 60.0 3.70 4.10
ADI 170317P00062500 P 03/17/17 62.5 4.70 5.00
ADI 170317P00065000 P 03/17/17 65.0 5.90 6.40
ADI 170317P00067500 P 03/17/17 67.5 6.90 7.80
ADI 170317P00070000 P 03/17/17 70.0 8.70 10.40
ADI 170317P00072500 P 03/17/17 72.5 10.00 12.40
ADI 170317P00075000 P 03/17/17 75.0 12.00 14.30
ADI 170317P00080000 P 03/17/17 80.0 15.80 19.70
ADI 170317P00085000 P 03/17/17 85.0 20.10 24.40
ADI 170317P00090000 P 03/17/17 90.0 26.30 28.20
ADI 180119C00027500 C 01/19/18 27.5 34.70 37.90
ADI 180119C00030000 C 01/19/18 30.0 31.90 35.40
ADI 180119C00032500 C 01/19/18 32.5 30.30 33.60
ADI 180119C00035000 C 01/19/18 35.0 27.00 31.00
ADI 180119C00037500 C 01/19/18 37.5 24.70 28.00
ADI 180119C00040000 C 01/19/18 40.0 22.20 25.80
ADI 180119C00042500 C 01/19/18 42.5 19.70 23.50
ADI 180119C00045000 C 01/19/18 45.0 18.60 21.10
ADI 180119C00047500 C 01/19/18 47.5 16.50 19.00
ADI 180119C00050000 C 01/19/18 50.0 14.40 17.00
ADI 180119C00052500 C 01/19/18 52.5 12.60 15.50
ADI 180119C00055000 C 01/19/18 55.0 10.70 13.70
ADI 180119C00057500 C 01/19/18 57.5 9.20 12.10
ADI 180119C00060000 C 01/19/18 60.0 7.70 10.00
ADI 180119C00062500 C 01/19/18 62.5 6.40 9.20
ADI 180119C00065000 C 01/19/18 65.0 5.30 8.10
ADI 180119C00067500 C 01/19/18 67.5 4.10 7.10
ADI 180119C00070000 C 01/19/18 70.0 3.10 6.10
ADI 180119C00072500 C 01/19/18 72.5 2.10 5.40
ADI 180119C00075000 C 01/19/18 75.0 1.40 4.50
ADI 180119C00080000 C 01/19/18 80.0 0.40 2.95
ADI 180119C00085000 C 01/19/18 85.0 0.00 1.55
ADI 180119P00027500 P 01/19/18 27.5 0.00 1.00
ADI 180119P00030000 P 01/19/18 30.0 0.00 1.10
ADI 180119P00032500 P 01/19/18 32.5 0.15 1.15
ADI 180119P00035000 P 01/19/18 35.0 0.35 2.05
ADI 180119P00037500 P 01/19/18 37.5 0.60 1.65
ADI 180119P00040000 P 01/19/18 40.0 0.90 2.80
ADI 180119P00042500 P 01/19/18 42.5 1.25 2.25
ADI 180119P00045000 P 01/19/18 45.0 1.25 2.65
ADI 180119P00047500 P 01/19/18 47.5 2.00 3.60
ADI 180119P00050000 P 01/19/18 50.0 2.40 3.90
ADI 180119P00052500 P 01/19/18 52.5 3.00 5.60
ADI 180119P00055000 P 01/19/18 55.0 3.80 5.30
ADI 180119P00057500 P 01/19/18 57.5 4.60 7.30
ADI 180119P00060000 P 01/19/18 60.0 5.70 8.20
ADI 180119P00062500 P 01/19/18 62.5 6.80 8.30
ADI 180119P00065000 P 01/19/18 65.0 8.10 10.40
ADI 180119P00067500 P 01/19/18 67.5 9.40 11.80
ADI 180119P00070000 P 01/19/18 70.0 10.80 13.20
ADI 180119P00072500 P 01/19/18 72.5 12.40 14.80
ADI 180119P00075000 P 01/19/18 75.0 14.10 17.20
ADI 180119P00080000 P 01/19/18 80.0 18.00 21.00
ADI 180119P00085000 P 01/19/18 85.0 22.30 25.30

OPRA data is delayed 15 minutes.