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 (2014-07-04)Premium Content

Analog Devices Inc (ADI)
As of Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADI 140920C00028000 C 09/20/14 28.0 21.40 23.40
ADI 140920C00029000 C 09/20/14 29.0 19.50 23.20
ADI 140920C00030000 C 09/20/14 30.0 18.70 20.20
ADI 140920C00031000 C 09/20/14 31.0 17.60 19.20
ADI 140920C00032000 C 09/20/14 32.0 16.60 20.00
ADI 140920C00033000 C 09/20/14 33.0 15.60 17.20
ADI 140920C00034000 C 09/20/14 34.0 14.60 18.00
ADI 140920C00035000 C 09/20/14 35.0 13.70 15.40
ADI 140920C00036000 C 09/20/14 36.0 12.60 16.00
ADI 140920C00037000 C 09/20/14 37.0 11.60 15.00
ADI 140920C00038000 C 09/20/14 38.0 10.60 14.00
ADI 140920C00039000 C 09/20/14 39.0 9.60 13.00
ADI 140920C00040000 C 09/20/14 40.0 8.60 10.20
ADI 140920C00041000 C 09/20/14 41.0 7.60 9.20
ADI 140920C00042000 C 09/20/14 42.0 7.30 8.20
ADI 140920C00043000 C 09/20/14 43.0 6.70 7.20
ADI 140920C00044000 C 09/20/14 44.0 5.70 6.20
ADI 140920C00045000 C 09/20/14 45.0 4.70 5.20
ADI 140920C00046000 C 09/20/14 46.0 3.70 4.20
ADI 140920C00047000 C 09/20/14 47.0 2.75 3.20
ADI 140920C00048000 C 09/20/14 48.0 1.75 2.15
ADI 140920C00049000 C 09/20/14 49.0 0.75 1.15
ADI 140920C00050000 C 09/20/14 50.0 0.00 0.10
ADI 140920C00055000 C 09/20/14 55.0 0.00 0.05
ADI 140920C00060000 C 09/20/14 60.0 0.00 0.05
ADI 140920C00065000 C 09/20/14 65.0 0.00 0.10
ADI 140920C00070000 C 09/20/14 70.0 0.00 0.10
ADI 140920C00075000 C 09/20/14 75.0 0.00 0.10
ADI 140920P00028000 P 09/20/14 28.0 0.00 0.10
ADI 140920P00029000 P 09/20/14 29.0 0.00 0.10
ADI 140920P00030000 P 09/20/14 30.0 0.00 0.10
ADI 140920P00031000 P 09/20/14 31.0 0.00 0.10
ADI 140920P00032000 P 09/20/14 32.0 0.00 0.10
ADI 140920P00033000 P 09/20/14 33.0 0.00 0.10
ADI 140920P00034000 P 09/20/14 34.0 0.00 0.10
ADI 140920P00035000 P 09/20/14 35.0 0.00 0.10
ADI 140920P00036000 P 09/20/14 36.0 0.00 0.10
ADI 140920P00037000 P 09/20/14 37.0 0.00 0.10
ADI 140920P00038000 P 09/20/14 38.0 0.00 0.10
ADI 140920P00039000 P 09/20/14 39.0 0.00 0.10
ADI 140920P00040000 P 09/20/14 40.0 0.00 0.10
ADI 140920P00041000 P 09/20/14 41.0 0.00 0.10
ADI 140920P00042000 P 09/20/14 42.0 0.00 0.10
ADI 140920P00043000 P 09/20/14 43.0 0.00 0.10
ADI 140920P00044000 P 09/20/14 44.0 0.00 0.10
ADI 140920P00045000 P 09/20/14 45.0 0.00 0.10
ADI 140920P00046000 P 09/20/14 46.0 0.00 0.10
ADI 140920P00047000 P 09/20/14 47.0 0.00 0.10
ADI 140920P00048000 P 09/20/14 48.0 0.00 0.10
ADI 140920P00049000 P 09/20/14 49.0 0.00 0.10
ADI 140920P00050000 P 09/20/14 50.0 0.00 0.10
ADI 140920P00055000 P 09/20/14 55.0 4.70 5.30
ADI 140920P00060000 P 09/20/14 60.0 8.30 11.30
ADI 140920P00065000 P 09/20/14 65.0 13.00 16.40
ADI 140920P00070000 P 09/20/14 70.0 18.20 21.40
ADI 140920P00075000 P 09/20/14 75.0 23.60 25.60
ADI 141018C00040000 C 10/18/14 40.0 9.70 10.40
ADI 141018C00041000 C 10/18/14 41.0 8.80 9.40
ADI 141018C00042000 C 10/18/14 42.0 7.80 8.40
ADI 141018C00043000 C 10/18/14 43.0 6.80 7.30
ADI 141018C00044000 C 10/18/14 44.0 5.80 6.30
ADI 141018C00045000 C 10/18/14 45.0 4.80 5.30
ADI 141018C00046000 C 10/18/14 46.0 3.80 4.30
ADI 141018C00047000 C 10/18/14 47.0 2.95 3.40
ADI 141018C00048000 C 10/18/14 48.0 2.20 2.50
ADI 141018C00049000 C 10/18/14 49.0 1.45 1.70
ADI 141018C00050000 C 10/18/14 50.0 0.85 1.00
ADI 141018C00055000 C 10/18/14 55.0 0.00 0.05
ADI 141018C00060000 C 10/18/14 60.0 0.00 0.05
ADI 141018C00065000 C 10/18/14 65.0 0.00 0.05
ADI 141018C00070000 C 10/18/14 70.0 0.00 0.05
ADI 141018C00075000 C 10/18/14 75.0 0.00 0.05
ADI 141018P00040000 P 10/18/14 40.0 0.00 0.05
ADI 141018P00041000 P 10/18/14 41.0 0.00 0.05
ADI 141018P00042000 P 10/18/14 42.0 0.00 0.05
ADI 141018P00043000 P 10/18/14 43.0 0.00 0.05
ADI 141018P00044000 P 10/18/14 44.0 0.00 0.05
ADI 141018P00045000 P 10/18/14 45.0 0.00 0.10
ADI 141018P00046000 P 10/18/14 46.0 0.05 0.10
ADI 141018P00047000 P 10/18/14 47.0 0.10 0.20
ADI 141018P00048000 P 10/18/14 48.0 0.20 0.30
ADI 141018P00049000 P 10/18/14 49.0 0.45 0.55
ADI 141018P00050000 P 10/18/14 50.0 0.80 0.95
ADI 141018P00055000 P 10/18/14 55.0 4.70 5.30
ADI 141018P00060000 P 10/18/14 60.0 9.10 10.30
ADI 141018P00065000 P 10/18/14 65.0 13.00 16.70
ADI 141018P00070000 P 10/18/14 70.0 18.00 21.70
ADI 141018P00075000 P 10/18/14 75.0 23.60 25.60
ADI 141220C00030000 C 12/20/14 30.0 19.60 21.20
ADI 141220C00031000 C 12/20/14 31.0 17.30 20.80
ADI 141220C00032000 C 12/20/14 32.0 16.40 19.80
ADI 141220C00033000 C 12/20/14 33.0 15.40 18.90
ADI 141220C00034000 C 12/20/14 34.0 14.60 18.10
ADI 141220C00035000 C 12/20/14 35.0 14.80 16.20
ADI 141220C00036000 C 12/20/14 36.0 13.80 15.20
ADI 141220C00037000 C 12/20/14 37.0 12.60 14.20
ADI 141220C00038000 C 12/20/14 38.0 11.80 13.20
ADI 141220C00039000 C 12/20/14 39.0 10.80 11.70
ADI 141220C00040000 C 12/20/14 40.0 9.70 11.00
ADI 141220C00041000 C 12/20/14 41.0 8.80 10.00
ADI 141220C00042000 C 12/20/14 42.0 7.90 9.00
ADI 141220C00043000 C 12/20/14 43.0 6.90 8.10
ADI 141220C00044000 C 12/20/14 44.0 6.00 6.70
ADI 141220C00045000 C 12/20/14 45.0 5.10 5.70
ADI 141220C00046000 C 12/20/14 46.0 4.40 4.80
ADI 141220C00047000 C 12/20/14 47.0 3.60 4.00
ADI 141220C00048000 C 12/20/14 48.0 2.95 3.20
ADI 141220C00049000 C 12/20/14 49.0 2.30 2.45
ADI 141220C00050000 C 12/20/14 50.0 1.75 1.90
ADI 141220C00055000 C 12/20/14 55.0 0.25 0.40
ADI 141220C00060000 C 12/20/14 60.0 0.00 0.10
ADI 141220C00065000 C 12/20/14 65.0 0.00 0.05
ADI 141220C00070000 C 12/20/14 70.0 0.00 0.05
ADI 141220C00075000 C 12/20/14 75.0 0.00 0.05
ADI 141220C00080000 C 12/20/14 80.0 0.00 0.05
ADI 141220P00030000 P 12/20/14 30.0 0.00 0.05
ADI 141220P00031000 P 12/20/14 31.0 0.00 0.05
ADI 141220P00032000 P 12/20/14 32.0 0.00 0.05
ADI 141220P00033000 P 12/20/14 33.0 0.00 0.05
ADI 141220P00034000 P 12/20/14 34.0 0.00 0.05
ADI 141220P00035000 P 12/20/14 35.0 0.00 0.05
ADI 141220P00036000 P 12/20/14 36.0 0.00 0.10
ADI 141220P00037000 P 12/20/14 37.0 0.00 0.10
ADI 141220P00038000 P 12/20/14 38.0 0.00 0.10
ADI 141220P00039000 P 12/20/14 39.0 0.05 0.10
ADI 141220P00040000 P 12/20/14 40.0 0.05 0.15
ADI 141220P00041000 P 12/20/14 41.0 0.10 0.20
ADI 141220P00042000 P 12/20/14 42.0 0.15 0.25
ADI 141220P00043000 P 12/20/14 43.0 0.20 0.30
ADI 141220P00044000 P 12/20/14 44.0 0.30 0.40
ADI 141220P00045000 P 12/20/14 45.0 0.40 0.55
ADI 141220P00046000 P 12/20/14 46.0 0.60 0.70
ADI 141220P00047000 P 12/20/14 47.0 0.80 0.95
ADI 141220P00048000 P 12/20/14 48.0 1.15 1.25
ADI 141220P00049000 P 12/20/14 49.0 1.45 1.65
ADI 141220P00050000 P 12/20/14 50.0 2.00 2.10
ADI 141220P00055000 P 12/20/14 55.0 5.40 5.70
ADI 141220P00060000 P 12/20/14 60.0 9.50 11.30
ADI 141220P00065000 P 12/20/14 65.0 14.10 15.60
ADI 141220P00070000 P 12/20/14 70.0 18.30 22.10
ADI 141220P00075000 P 12/20/14 75.0 22.90 27.30
ADI 141220P00080000 P 12/20/14 80.0 28.90 30.90
ADI 150117C00020000 C 01/17/15 20.0 29.40 31.40
ADI 150117C00023000 C 01/17/15 23.0 25.30 28.80
ADI 150117C00025000 C 01/17/15 25.0 23.30 26.80
ADI 150117C00028000 C 01/17/15 28.0 20.30 23.80
ADI 150117C00029000 C 01/17/15 29.0 19.70 22.80
ADI 150117C00030000 C 01/17/15 30.0 18.30 21.90
ADI 150117C00031000 C 01/17/15 31.0 17.30 20.90
ADI 150117C00032000 C 01/17/15 32.0 16.70 20.00
ADI 150117C00033000 C 01/17/15 33.0 16.70 18.20
ADI 150117C00034000 C 01/17/15 34.0 15.80 17.20
ADI 150117C00035000 C 01/17/15 35.0 14.80 16.20
ADI 150117C00036000 C 01/17/15 36.0 13.80 15.20
ADI 150117C00037000 C 01/17/15 37.0 12.80 14.20
ADI 150117C00038000 C 01/17/15 38.0 11.80 12.70
ADI 150117C00039000 C 01/17/15 39.0 10.80 12.10
ADI 150117C00040000 C 01/17/15 40.0 9.70 11.00
ADI 150117C00041000 C 01/17/15 41.0 8.90 10.00
ADI 150117C00042000 C 01/17/15 42.0 8.00 9.10
ADI 150117C00043000 C 01/17/15 43.0 7.00 7.70
ADI 150117C00044000 C 01/17/15 44.0 6.20 6.70
ADI 150117C00045000 C 01/17/15 45.0 5.30 5.80
ADI 150117C00046000 C 01/17/15 46.0 4.60 4.90
ADI 150117C00047000 C 01/17/15 47.0 3.80 4.20
ADI 150117C00048000 C 01/17/15 48.0 3.10 3.50
ADI 150117C00049000 C 01/17/15 49.0 2.55 2.75
ADI 150117C00050000 C 01/17/15 50.0 2.00 2.20
ADI 150117C00055000 C 01/17/15 55.0 0.40 0.55
ADI 150117C00060000 C 01/17/15 60.0 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 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 0.10
ADI 150117P00035000 P 01/17/15 35.0 0.00 0.10
ADI 150117P00036000 P 01/17/15 36.0 0.00 0.10
ADI 150117P00037000 P 01/17/15 37.0 0.05 0.15
ADI 150117P00038000 P 01/17/15 38.0 0.05 0.15
ADI 150117P00039000 P 01/17/15 39.0 0.10 0.20
ADI 150117P00040000 P 01/17/15 40.0 0.10 0.25
ADI 150117P00041000 P 01/17/15 41.0 0.15 0.30
ADI 150117P00042000 P 01/17/15 42.0 0.20 0.35
ADI 150117P00043000 P 01/17/15 43.0 0.30 0.45
ADI 150117P00044000 P 01/17/15 44.0 0.40 0.60
ADI 150117P00045000 P 01/17/15 45.0 0.60 0.75
ADI 150117P00046000 P 01/17/15 46.0 0.75 0.95
ADI 150117P00047000 P 01/17/15 47.0 1.05 1.20
ADI 150117P00048000 P 01/17/15 48.0 1.35 1.55
ADI 150117P00049000 P 01/17/15 49.0 1.75 1.90
ADI 150117P00050000 P 01/17/15 50.0 2.20 2.40
ADI 150117P00055000 P 01/17/15 55.0 5.50 5.90
ADI 150117P00060000 P 01/17/15 60.0 9.50 10.70
ADI 150117P00065000 P 01/17/15 65.0 14.20 15.60
ADI 150117P00070000 P 01/17/15 70.0 19.10 20.60
ADI 150320C00029000 C 03/20/15 29.0 20.40 22.40
ADI 150320C00030000 C 03/20/15 30.0 18.70 22.20
ADI 150320C00031000 C 03/20/15 31.0 17.70 21.30
ADI 150320C00032000 C 03/20/15 32.0 17.60 19.20
ADI 150320C00033000 C 03/20/15 33.0 16.70 18.20
ADI 150320C00034000 C 03/20/15 34.0 15.70 17.20
ADI 150320C00035000 C 03/20/15 35.0 14.70 16.20
ADI 150320C00036000 C 03/20/15 36.0 13.70 15.30
ADI 150320C00037000 C 03/20/15 37.0 12.70 14.30
ADI 150320C00038000 C 03/20/15 38.0 11.70 13.30
ADI 150320C00039000 C 03/20/15 39.0 10.80 12.30
ADI 150320C00040000 C 03/20/15 40.0 9.90 11.10
ADI 150320C00041000 C 03/20/15 41.0 9.00 10.10
ADI 150320C00042000 C 03/20/15 42.0 8.10 9.20
ADI 150320C00043000 C 03/20/15 43.0 7.20 8.30
ADI 150320C00044000 C 03/20/15 44.0 6.40 7.20
ADI 150320C00045000 C 03/20/15 45.0 5.70 6.10
ADI 150320C00046000 C 03/20/15 46.0 5.00 5.30
ADI 150320C00047000 C 03/20/15 47.0 4.20 4.60
ADI 150320C00048000 C 03/20/15 48.0 3.60 3.90
ADI 150320C00049000 C 03/20/15 49.0 3.00 3.30
ADI 150320C00050000 C 03/20/15 50.0 2.50 2.75
ADI 150320C00055000 C 03/20/15 55.0 0.80 0.95
ADI 150320C00060000 C 03/20/15 60.0 0.20 0.30
ADI 150320C00065000 C 03/20/15 65.0 0.00 0.10
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 150320P00029000 P 03/20/15 29.0 0.00 0.10
ADI 150320P00030000 P 03/20/15 30.0 0.00 0.10
ADI 150320P00031000 P 03/20/15 31.0 0.00 0.10
ADI 150320P00032000 P 03/20/15 32.0 0.00 0.10
ADI 150320P00033000 P 03/20/15 33.0 0.05 0.15
ADI 150320P00034000 P 03/20/15 34.0 0.05 0.15
ADI 150320P00035000 P 03/20/15 35.0 0.10 0.20
ADI 150320P00036000 P 03/20/15 36.0 0.10 0.20
ADI 150320P00037000 P 03/20/15 37.0 0.15 0.25
ADI 150320P00038000 P 03/20/15 38.0 0.15 0.35
ADI 150320P00039000 P 03/20/15 39.0 0.25 0.40
ADI 150320P00040000 P 03/20/15 40.0 0.30 0.50
ADI 150320P00041000 P 03/20/15 41.0 0.40 0.60
ADI 150320P00042000 P 03/20/15 42.0 0.55 0.70
ADI 150320P00043000 P 03/20/15 43.0 0.70 0.85
ADI 150320P00044000 P 03/20/15 44.0 0.85 1.05
ADI 150320P00045000 P 03/20/15 45.0 1.10 1.25
ADI 150320P00046000 P 03/20/15 46.0 1.35 1.55
ADI 150320P00047000 P 03/20/15 47.0 1.70 1.85
ADI 150320P00048000 P 03/20/15 48.0 2.05 2.25
ADI 150320P00049000 P 03/20/15 49.0 2.50 2.70
ADI 150320P00050000 P 03/20/15 50.0 3.00 3.20
ADI 150320P00055000 P 03/20/15 55.0 6.20 6.60
ADI 150320P00060000 P 03/20/15 60.0 10.00 11.20
ADI 150320P00065000 P 03/20/15 65.0 14.50 16.10
ADI 150320P00070000 P 03/20/15 70.0 18.40 21.80
ADI 150320P00075000 P 03/20/15 75.0 23.70 27.40
ADI 150320P00080000 P 03/20/15 80.0 29.20 31.20
ADI 160115C00025000 C 01/15/16 25.0 23.40 27.30
ADI 160115C00030000 C 01/15/16 30.0 17.90 22.40
ADI 160115C00033000 C 01/15/16 33.0 15.10 19.40
ADI 160115C00035000 C 01/15/16 35.0 13.90 17.10
ADI 160115C00038000 C 01/15/16 38.0 11.70 13.80
ADI 160115C00040000 C 01/15/16 40.0 10.40 12.00
ADI 160115C00043000 C 01/15/16 43.0 8.20 8.60
ADI 160115C00045000 C 01/15/16 45.0 6.90 7.20
ADI 160115C00047000 C 01/15/16 47.0 5.60 6.00
ADI 160115C00050000 C 01/15/16 50.0 4.10 4.40
ADI 160115C00055000 C 01/15/16 55.0 2.25 2.50
ADI 160115C00060000 C 01/15/16 60.0 1.20 1.35
ADI 160115C00065000 C 01/15/16 65.0 0.55 0.75
ADI 160115C00070000 C 01/15/16 70.0 0.25 0.40
ADI 160115C00075000 C 01/15/16 75.0 0.10 0.25
ADI 160115P00025000 P 01/15/16 25.0 0.10 0.20
ADI 160115P00030000 P 01/15/16 30.0 0.25 0.45
ADI 160115P00033000 P 01/15/16 33.0 0.50 0.70
ADI 160115P00035000 P 01/15/16 35.0 0.70 0.95
ADI 160115P00038000 P 01/15/16 38.0 1.15 1.40
ADI 160115P00040000 P 01/15/16 40.0 1.55 1.80
ADI 160115P00043000 P 01/15/16 43.0 2.40 2.65
ADI 160115P00045000 P 01/15/16 45.0 3.10 3.30
ADI 160115P00047000 P 01/15/16 47.0 3.90 4.20
ADI 160115P00050000 P 01/15/16 50.0 5.40 5.70
ADI 160115P00055000 P 01/15/16 55.0 8.60 8.90
ADI 160115P00060000 P 01/15/16 60.0 12.50 12.80
ADI 160115P00065000 P 01/15/16 65.0 15.70 17.40
ADI 160115P00070000 P 01/15/16 70.0 20.10 22.90
ADI 160115P00075000 P 01/15/16 75.0 24.30 28.10

OPRA data is delayed 15 minutes.