Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Analog Devices Inc (ADI)
As of Nov 17 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADI 171215C00050000 C Dec 15, 2017 50.0 40.10 40.70
ADI 171215C00055000 C Dec 15, 2017 55.0 35.20 35.60
ADI 171215C00060000 C Dec 15, 2017 60.0 30.20 30.60
ADI 171215C00065000 C Dec 15, 2017 65.0 25.20 25.60
ADI 171215C00067500 C Dec 15, 2017 67.5 22.70 23.20
ADI 171215C00070000 C Dec 15, 2017 70.0 20.20 20.60
ADI 171215C00072500 C Dec 15, 2017 72.5 17.80 18.20
ADI 171215C00075000 C Dec 15, 2017 75.0 15.30 15.70
ADI 171215C00077500 C Dec 15, 2017 77.5 12.80 13.30
ADI 171215C00080000 C Dec 15, 2017 80.0 10.50 10.70
ADI 171215C00082500 C Dec 15, 2017 82.5 8.10 8.40
ADI 171215C00085000 C Dec 15, 2017 85.0 6.00 6.30
ADI 171215C00087500 C Dec 15, 2017 87.5 4.10 4.40
ADI 171215C00090000 C Dec 15, 2017 90.0 2.65 2.80
ADI 171215C00092500 C Dec 15, 2017 92.5 1.60 1.70
ADI 171215C00095000 C Dec 15, 2017 95.0 0.80 0.95
ADI 171215C00097500 C Dec 15, 2017 97.5 0.40 0.55
ADI 171215C00100000 C Dec 15, 2017 100.0 0.15 0.20
ADI 171215C00105000 C Dec 15, 2017 105.0 0.00 0.10
ADI 171215C00110000 C Dec 15, 2017 110.0 0.00 0.05
ADI 171215P00050000 P Dec 15, 2017 50.0 0.00 0.05
ADI 171215P00055000 P Dec 15, 2017 55.0 0.00 0.05
ADI 171215P00060000 P Dec 15, 2017 60.0 0.00 0.05
ADI 171215P00065000 P Dec 15, 2017 65.0 0.00 0.05
ADI 171215P00067500 P Dec 15, 2017 67.5 0.00 0.05
ADI 171215P00070000 P Dec 15, 2017 70.0 0.00 0.10
ADI 171215P00072500 P Dec 15, 2017 72.5 0.05 0.10
ADI 171215P00075000 P Dec 15, 2017 75.0 0.05 0.15
ADI 171215P00077500 P Dec 15, 2017 77.5 0.10 0.20
ADI 171215P00080000 P Dec 15, 2017 80.0 0.25 0.35
ADI 171215P00082500 P Dec 15, 2017 82.5 0.45 0.55
ADI 171215P00085000 P Dec 15, 2017 85.0 0.85 1.00
ADI 171215P00087500 P Dec 15, 2017 87.5 1.50 1.65
ADI 171215P00090000 P Dec 15, 2017 90.0 2.50 2.70
ADI 171215P00092500 P Dec 15, 2017 92.5 3.90 4.20
ADI 171215P00095000 P Dec 15, 2017 95.0 5.60 5.90
ADI 171215P00097500 P Dec 15, 2017 97.5 7.70 8.00
ADI 171215P00100000 P Dec 15, 2017 100.0 10.00 10.30
ADI 171215P00105000 P Dec 15, 2017 105.0 14.80 15.30
ADI 171215P00110000 P Dec 15, 2017 110.0 19.80 20.20
ADI 180119C00027500 C Jan 19, 2018 27.5 62.20 63.50
ADI 180119C00030000 C Jan 19, 2018 30.0 60.20 60.70
ADI 180119C00032500 C Jan 19, 2018 32.5 57.70 58.10
ADI 180119C00035000 C Jan 19, 2018 35.0 55.20 56.50
ADI 180119C00037500 C Jan 19, 2018 37.5 52.70 53.20
ADI 180119C00040000 C Jan 19, 2018 40.0 50.20 51.30
ADI 180119C00042500 C Jan 19, 2018 42.5 47.40 48.50
ADI 180119C00045000 C Jan 19, 2018 45.0 45.10 45.90
ADI 180119C00047500 C Jan 19, 2018 47.5 42.40 43.50
ADI 180119C00050000 C Jan 19, 2018 50.0 40.20 40.70
ADI 180119C00052500 C Jan 19, 2018 52.5 37.40 38.30
ADI 180119C00055000 C Jan 19, 2018 55.0 35.20 35.70
ADI 180119C00057500 C Jan 19, 2018 57.5 32.80 33.30
ADI 180119C00060000 C Jan 19, 2018 60.0 30.30 30.60
ADI 180119C00062500 C Jan 19, 2018 62.5 27.70 28.10
ADI 180119C00065000 C Jan 19, 2018 65.0 25.20 25.70
ADI 180119C00067500 C Jan 19, 2018 67.5 22.70 23.20
ADI 180119C00070000 C Jan 19, 2018 70.0 20.20 20.70
ADI 180119C00072500 C Jan 19, 2018 72.5 17.80 18.20
ADI 180119C00075000 C Jan 19, 2018 75.0 15.40 15.80
ADI 180119C00077500 C Jan 19, 2018 77.5 13.10 13.40
ADI 180119C00080000 C Jan 19, 2018 80.0 10.70 11.10
ADI 180119C00082500 C Jan 19, 2018 82.5 8.60 8.90
ADI 180119C00085000 C Jan 19, 2018 85.0 6.60 6.90
ADI 180119C00087500 C Jan 19, 2018 87.5 4.80 5.20
ADI 180119C00090000 C Jan 19, 2018 90.0 3.30 3.60
ADI 180119C00092500 C Jan 19, 2018 92.5 2.15 2.35
ADI 180119C00095000 C Jan 19, 2018 95.0 1.30 1.50
ADI 180119C00097500 C Jan 19, 2018 97.5 0.75 0.90
ADI 180119C00100000 C Jan 19, 2018 100.0 0.40 0.55
ADI 180119C00105000 C Jan 19, 2018 105.0 0.10 0.20
ADI 180119C00110000 C Jan 19, 2018 110.0 0.00 0.10
ADI 180119C00115000 C Jan 19, 2018 115.0 0.00 0.05
ADI 180119P00027500 P Jan 19, 2018 27.5 0.00 0.05
ADI 180119P00030000 P Jan 19, 2018 30.0 0.00 0.05
ADI 180119P00032500 P Jan 19, 2018 32.5 0.00 0.05
ADI 180119P00035000 P Jan 19, 2018 35.0 0.00 0.05
ADI 180119P00037500 P Jan 19, 2018 37.5 0.00 0.05
ADI 180119P00040000 P Jan 19, 2018 40.0 0.00 0.05
ADI 180119P00042500 P Jan 19, 2018 42.5 0.00 0.10
ADI 180119P00045000 P Jan 19, 2018 45.0 0.00 0.10
ADI 180119P00047500 P Jan 19, 2018 47.5 0.00 0.05
ADI 180119P00050000 P Jan 19, 2018 50.0 0.00 0.05
ADI 180119P00052500 P Jan 19, 2018 52.5 0.00 0.05
ADI 180119P00055000 P Jan 19, 2018 55.0 0.00 0.10
ADI 180119P00057500 P Jan 19, 2018 57.5 0.00 0.10
ADI 180119P00060000 P Jan 19, 2018 60.0 0.00 0.10
ADI 180119P00062500 P Jan 19, 2018 62.5 0.05 0.10
ADI 180119P00065000 P Jan 19, 2018 65.0 0.00 0.15
ADI 180119P00067500 P Jan 19, 2018 67.5 0.05 0.20
ADI 180119P00070000 P Jan 19, 2018 70.0 0.10 0.20
ADI 180119P00072500 P Jan 19, 2018 72.5 0.15 0.30
ADI 180119P00075000 P Jan 19, 2018 75.0 0.25 0.35
ADI 180119P00077500 P Jan 19, 2018 77.5 0.40 0.50
ADI 180119P00080000 P Jan 19, 2018 80.0 0.60 0.75
ADI 180119P00082500 P Jan 19, 2018 82.5 0.95 1.15
ADI 180119P00085000 P Jan 19, 2018 85.0 1.45 1.60
ADI 180119P00087500 P Jan 19, 2018 87.5 2.20 2.35
ADI 180119P00090000 P Jan 19, 2018 90.0 3.10 3.40
ADI 180119P00092500 P Jan 19, 2018 92.5 4.50 4.70
ADI 180119P00095000 P Jan 19, 2018 95.0 6.10 6.40
ADI 180119P00097500 P Jan 19, 2018 97.5 8.00 8.40
ADI 180119P00100000 P Jan 19, 2018 100.0 10.20 10.50
ADI 180119P00105000 P Jan 19, 2018 105.0 14.80 15.30
ADI 180119P00110000 P Jan 19, 2018 110.0 19.80 20.20
ADI 180119P00115000 P Jan 19, 2018 115.0 24.80 25.20
ADI 180316C00045000 C Mar 16, 2018 45.0 44.70 46.60
ADI 180316C00047500 C Mar 16, 2018 47.5 41.40 45.20
ADI 180316C00050000 C Mar 16, 2018 50.0 38.80 42.60
ADI 180316C00055000 C Mar 16, 2018 55.0 33.40 37.70
ADI 180316C00060000 C Mar 16, 2018 60.0 29.50 31.40
ADI 180316C00065000 C Mar 16, 2018 65.0 24.40 26.90
ADI 180316C00070000 C Mar 16, 2018 70.0 20.40 21.10
ADI 180316C00072500 C Mar 16, 2018 72.5 18.10 18.70
ADI 180316C00075000 C Mar 16, 2018 75.0 15.80 16.30
ADI 180316C00077500 C Mar 16, 2018 77.5 13.40 14.20
ADI 180316C00080000 C Mar 16, 2018 80.0 11.40 12.00
ADI 180316C00082500 C Mar 16, 2018 82.5 9.30 10.10
ADI 180316C00085000 C Mar 16, 2018 85.0 7.70 8.10
ADI 180316C00087500 C Mar 16, 2018 87.5 6.10 6.40
ADI 180316C00090000 C Mar 16, 2018 90.0 4.70 5.10
ADI 180316C00092500 C Mar 16, 2018 92.5 3.50 3.70
ADI 180316C00095000 C Mar 16, 2018 95.0 2.50 2.75
ADI 180316C00097500 C Mar 16, 2018 97.5 1.70 2.15
ADI 180316C00100000 C Mar 16, 2018 100.0 1.15 1.40
ADI 180316C00105000 C Mar 16, 2018 105.0 0.45 0.65
ADI 180316C00110000 C Mar 16, 2018 110.0 0.15 0.35
ADI 180316C00115000 C Mar 16, 2018 115.0 0.00 0.20
ADI 180316P00045000 P Mar 16, 2018 45.0 0.00 0.10
ADI 180316P00047500 P Mar 16, 2018 47.5 0.00 0.10
ADI 180316P00050000 P Mar 16, 2018 50.0 0.00 0.10
ADI 180316P00055000 P Mar 16, 2018 55.0 0.00 0.15
ADI 180316P00060000 P Mar 16, 2018 60.0 0.05 0.25
ADI 180316P00065000 P Mar 16, 2018 65.0 0.20 0.35
ADI 180316P00070000 P Mar 16, 2018 70.0 0.45 0.65
ADI 180316P00072500 P Mar 16, 2018 72.5 0.55 0.75
ADI 180316P00075000 P Mar 16, 2018 75.0 0.75 1.00
ADI 180316P00077500 P Mar 16, 2018 77.5 1.10 1.30
ADI 180316P00080000 P Mar 16, 2018 80.0 1.50 1.75
ADI 180316P00082500 P Mar 16, 2018 82.5 1.85 2.20
ADI 180316P00085000 P Mar 16, 2018 85.0 2.70 2.85
ADI 180316P00087500 P Mar 16, 2018 87.5 3.50 3.80
ADI 180316P00090000 P Mar 16, 2018 90.0 4.60 4.90
ADI 180316P00092500 P Mar 16, 2018 92.5 5.90 6.20
ADI 180316P00095000 P Mar 16, 2018 95.0 7.40 7.70
ADI 180316P00097500 P Mar 16, 2018 97.5 9.10 9.70
ADI 180316P00100000 P Mar 16, 2018 100.0 11.10 11.40
ADI 180316P00105000 P Mar 16, 2018 105.0 15.30 15.70
ADI 180316P00110000 P Mar 16, 2018 110.0 19.90 21.70
ADI 180316P00115000 P Mar 16, 2018 115.0 23.60 26.50
ADI 180615C00060000 C Jun 15, 2018 60.0 28.40 33.00
ADI 180615C00065000 C Jun 15, 2018 65.0 25.10 28.20
ADI 180615C00070000 C Jun 15, 2018 70.0 20.90 22.10
ADI 180615C00075000 C Jun 15, 2018 75.0 16.60 17.40
ADI 180615C00080000 C Jun 15, 2018 80.0 12.80 13.40
ADI 180615C00082500 C Jun 15, 2018 82.5 10.90 11.60
ADI 180615C00085000 C Jun 15, 2018 85.0 9.20 10.00
ADI 180615C00087500 C Jun 15, 2018 87.5 7.60 8.40
ADI 180615C00090000 C Jun 15, 2018 90.0 6.40 7.00
ADI 180615C00092500 C Jun 15, 2018 92.5 5.20 5.70
ADI 180615C00095000 C Jun 15, 2018 95.0 3.90 4.70
ADI 180615C00097500 C Jun 15, 2018 97.5 3.20 3.70
ADI 180615C00100000 C Jun 15, 2018 100.0 2.50 2.95
ADI 180615C00105000 C Jun 15, 2018 105.0 1.40 1.80
ADI 180615C00110000 C Jun 15, 2018 110.0 0.75 1.05
ADI 180615C00115000 C Jun 15, 2018 115.0 0.35 0.65
ADI 180615C00120000 C Jun 15, 2018 120.0 0.15 0.40
ADI 180615C00125000 C Jun 15, 2018 125.0 0.00 0.35
ADI 180615P00060000 P Jun 15, 2018 60.0 0.40 0.60
ADI 180615P00065000 P Jun 15, 2018 65.0 0.65 0.90
ADI 180615P00070000 P Jun 15, 2018 70.0 1.05 1.35
ADI 180615P00075000 P Jun 15, 2018 75.0 1.65 2.05
ADI 180615P00080000 P Jun 15, 2018 80.0 2.65 3.20
ADI 180615P00082500 P Jun 15, 2018 82.5 3.40 3.90
ADI 180615P00085000 P Jun 15, 2018 85.0 4.20 4.70
ADI 180615P00087500 P Jun 15, 2018 87.5 5.20 5.60
ADI 180615P00090000 P Jun 15, 2018 90.0 6.20 6.80
ADI 180615P00092500 P Jun 15, 2018 92.5 7.40 8.20
ADI 180615P00095000 P Jun 15, 2018 95.0 9.00 9.50
ADI 180615P00097500 P Jun 15, 2018 97.5 10.50 11.10
ADI 180615P00100000 P Jun 15, 2018 100.0 12.20 12.90
ADI 180615P00105000 P Jun 15, 2018 105.0 16.20 16.90
ADI 180615P00110000 P Jun 15, 2018 110.0 20.50 20.90
ADI 180615P00115000 P Jun 15, 2018 115.0 24.60 25.90
ADI 180615P00120000 P Jun 15, 2018 120.0 28.20 32.50
ADI 180615P00125000 P Jun 15, 2018 125.0 32.90 37.40
ADI 190118C00035000 C Jan 18, 2019 35.0 53.30 58.00
ADI 190118C00037500 C Jan 18, 2019 37.5 50.60 55.40
ADI 190118C00040000 C Jan 18, 2019 40.0 48.30 53.00
ADI 190118C00042500 C Jan 18, 2019 42.5 45.60 50.40
ADI 190118C00045000 C Jan 18, 2019 45.0 43.10 47.90
ADI 190118C00047500 C Jan 18, 2019 47.5 40.60 45.40
ADI 190118C00050000 C Jan 18, 2019 50.0 38.20 43.00
ADI 190118C00055000 C Jan 18, 2019 55.0 34.20 38.20
ADI 190118C00057500 C Jan 18, 2019 57.5 32.60 35.80
ADI 190118C00060000 C Jan 18, 2019 60.0 30.90 32.10
ADI 190118C00062500 C Jan 18, 2019 62.5 28.50 29.70
ADI 190118C00065000 C Jan 18, 2019 65.0 26.20 27.10
ADI 190118C00067500 C Jan 18, 2019 67.5 24.50 25.10
ADI 190118C00070000 C Jan 18, 2019 70.0 22.00 23.00
ADI 190118C00072500 C Jan 18, 2019 72.5 20.10 21.00
ADI 190118C00075000 C Jan 18, 2019 75.0 18.60 19.10
ADI 190118C00077500 C Jan 18, 2019 77.5 16.80 17.30
ADI 190118C00080000 C Jan 18, 2019 80.0 15.10 15.60
ADI 190118C00082500 C Jan 18, 2019 82.5 13.60 13.90
ADI 190118C00085000 C Jan 18, 2019 85.0 11.60 12.40
ADI 190118C00087500 C Jan 18, 2019 87.5 10.70 11.10
ADI 190118C00090000 C Jan 18, 2019 90.0 9.40 9.90
ADI 190118C00092500 C Jan 18, 2019 92.5 8.10 8.60
ADI 190118C00095000 C Jan 18, 2019 95.0 7.10 7.50
ADI 190118C00097500 C Jan 18, 2019 97.5 6.10 6.50
ADI 190118C00100000 C Jan 18, 2019 100.0 5.20 5.40
ADI 190118C00105000 C Jan 18, 2019 105.0 3.70 4.10
ADI 190118C00110000 C Jan 18, 2019 110.0 2.55 3.00
ADI 190118C00115000 C Jan 18, 2019 115.0 1.70 2.25
ADI 190118C00120000 C Jan 18, 2019 120.0 1.15 1.40
ADI 190118C00125000 C Jan 18, 2019 125.0 0.70 1.10
ADI 190118C00130000 C Jan 18, 2019 130.0 0.40 0.75
ADI 190118P00035000 P Jan 18, 2019 35.0 0.00 0.35
ADI 190118P00037500 P Jan 18, 2019 37.5 0.15 0.40
ADI 190118P00040000 P Jan 18, 2019 40.0 0.25 0.45
ADI 190118P00042500 P Jan 18, 2019 42.5 0.30 0.50
ADI 190118P00045000 P Jan 18, 2019 45.0 0.40 0.60
ADI 190118P00047500 P Jan 18, 2019 47.5 0.50 1.15
ADI 190118P00050000 P Jan 18, 2019 50.0 0.60 0.80
ADI 190118P00055000 P Jan 18, 2019 55.0 0.85 1.05
ADI 190118P00057500 P Jan 18, 2019 57.5 1.00 1.25
ADI 190118P00060000 P Jan 18, 2019 60.0 1.20 1.50
ADI 190118P00062500 P Jan 18, 2019 62.5 1.50 1.75
ADI 190118P00065000 P Jan 18, 2019 65.0 1.75 2.15
ADI 190118P00067500 P Jan 18, 2019 67.5 2.10 2.40
ADI 190118P00070000 P Jan 18, 2019 70.0 2.35 3.10
ADI 190118P00072500 P Jan 18, 2019 72.5 3.00 3.30
ADI 190118P00075000 P Jan 18, 2019 75.0 3.60 3.90
ADI 190118P00077500 P Jan 18, 2019 77.5 4.30 4.60
ADI 190118P00080000 P Jan 18, 2019 80.0 5.00 5.40
ADI 190118P00082500 P Jan 18, 2019 82.5 5.90 6.20
ADI 190118P00085000 P Jan 18, 2019 85.0 6.80 7.50
ADI 190118P00087500 P Jan 18, 2019 87.5 7.80 8.20
ADI 190118P00090000 P Jan 18, 2019 90.0 8.90 9.40
ADI 190118P00092500 P Jan 18, 2019 92.5 10.30 11.00
ADI 190118P00095000 P Jan 18, 2019 95.0 11.60 12.50
ADI 190118P00097500 P Jan 18, 2019 97.5 13.10 13.60
ADI 190118P00100000 P Jan 18, 2019 100.0 14.70 15.50
ADI 190118P00105000 P Jan 18, 2019 105.0 18.10 18.60
ADI 190118P00110000 P Jan 18, 2019 110.0 22.00 22.50
ADI 190118P00115000 P Jan 18, 2019 115.0 26.00 26.70
ADI 190118P00120000 P Jan 18, 2019 120.0 30.40 31.10
ADI 190118P00125000 P Jan 18, 2019 125.0 34.40 35.90
ADI 190118P00130000 P Jan 18, 2019 130.0 37.70 42.40
ADI 200117C00045000 C Jan 17, 2020 45.0 43.50 48.00
ADI 200117C00047500 C Jan 17, 2020 47.5 41.20 46.00
ADI 200117C00050000 C Jan 17, 2020 50.0 38.60 43.40
ADI 200117C00055000 C Jan 17, 2020 55.0 35.90 37.20
ADI 200117C00060000 C Jan 17, 2020 60.0 32.00 32.70
ADI 200117C00065000 C Jan 17, 2020 65.0 27.10 28.70
ADI 200117C00070000 C Jan 17, 2020 70.0 23.30 25.10
ADI 200117C00075000 C Jan 17, 2020 75.0 19.80 21.60
ADI 200117C00080000 C Jan 17, 2020 80.0 17.90 18.60
ADI 200117C00082500 C Jan 17, 2020 82.5 16.50 17.10
ADI 200117C00085000 C Jan 17, 2020 85.0 15.10 15.60
ADI 200117C00087500 C Jan 17, 2020 87.5 13.80 14.40
ADI 200117C00090000 C Jan 17, 2020 90.0 12.50 13.20
ADI 200117C00092500 C Jan 17, 2020 92.5 11.30 12.00
ADI 200117C00095000 C Jan 17, 2020 95.0 10.20 10.90
ADI 200117C00097500 C Jan 17, 2020 97.5 9.30 9.90
ADI 200117C00100000 C Jan 17, 2020 100.0 8.40 8.90
ADI 200117C00105000 C Jan 17, 2020 105.0 6.50 7.40
ADI 200117C00110000 C Jan 17, 2020 110.0 5.10 6.10
ADI 200117C00115000 C Jan 17, 2020 115.0 3.90 4.80
ADI 200117C00120000 C Jan 17, 2020 120.0 3.00 3.80
ADI 200117C00125000 C Jan 17, 2020 125.0 2.40 3.10
ADI 200117C00130000 C Jan 17, 2020 130.0 1.85 2.45
ADI 200117P00045000 P Jan 17, 2020 45.0 0.55 3.20
ADI 200117P00047500 P Jan 17, 2020 47.5 0.85 1.45
ADI 200117P00050000 P Jan 17, 2020 50.0 1.10 2.80
ADI 200117P00055000 P Jan 17, 2020 55.0 1.95 3.10
ADI 200117P00060000 P Jan 17, 2020 60.0 2.60 3.10
ADI 200117P00065000 P Jan 17, 2020 65.0 3.50 4.00
ADI 200117P00070000 P Jan 17, 2020 70.0 4.70 5.20
ADI 200117P00075000 P Jan 17, 2020 75.0 6.00 6.60
ADI 200117P00080000 P Jan 17, 2020 80.0 7.80 8.40
ADI 200117P00082500 P Jan 17, 2020 82.5 8.70 9.20
ADI 200117P00085000 P Jan 17, 2020 85.0 9.70 10.40
ADI 200117P00087500 P Jan 17, 2020 87.5 10.90 11.40
ADI 200117P00090000 P Jan 17, 2020 90.0 12.00 12.70
ADI 200117P00092500 P Jan 17, 2020 92.5 13.30 14.00
ADI 200117P00095000 P Jan 17, 2020 95.0 14.50 15.30
ADI 200117P00097500 P Jan 17, 2020 97.5 16.00 16.70
ADI 200117P00100000 P Jan 17, 2020 100.0 17.40 18.20
ADI 200117P00105000 P Jan 17, 2020 105.0 20.80 21.30
ADI 200117P00110000 P Jan 17, 2020 110.0 24.30 25.30
ADI 200117P00115000 P Jan 17, 2020 115.0 28.00 28.70
ADI 200117P00120000 P Jan 17, 2020 120.0 32.00 33.20
ADI 200117P00125000 P Jan 17, 2020 125.0 36.30 37.10
ADI 200117P00130000 P Jan 17, 2020 130.0 40.70 41.50
OPRA data is delayed 15 minutes.