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

Linear Technology Corporation (LLTC)
As of May 25 2016 2:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LLTC 160617C00036000 C 06/17/16 36.0 10.40 11.60
LLTC 160617C00037000 C 06/17/16 37.0 9.40 10.60
LLTC 160617C00038000 C 06/17/16 38.0 8.50 9.50
LLTC 160617C00039000 C 06/17/16 39.0 7.50 8.50
LLTC 160617C00040000 C 06/17/16 40.0 6.50 7.50
LLTC 160617C00041000 C 06/17/16 41.0 5.50 6.50
LLTC 160617C00042000 C 06/17/16 42.0 4.70 5.40
LLTC 160617C00043000 C 06/17/16 43.0 3.70 4.40
LLTC 160617C00044000 C 06/17/16 44.0 2.80 3.50
LLTC 160617C00045000 C 06/17/16 45.0 2.00 2.50
LLTC 160617C00046000 C 06/17/16 46.0 1.35 1.45
LLTC 160617C00047000 C 06/17/16 47.0 0.75 0.85
LLTC 160617C00048000 C 06/17/16 48.0 0.40 0.45
LLTC 160617C00049000 C 06/17/16 49.0 0.15 0.25
LLTC 160617C00050000 C 06/17/16 50.0 0.05 0.15
LLTC 160617C00055000 C 06/17/16 55.0 0.00 0.05
LLTC 160617C00060000 C 06/17/16 60.0 0.00 0.05
LLTC 160617C00065000 C 06/17/16 65.0 0.00 0.05
LLTC 160617P00036000 P 06/17/16 36.0 0.00 0.05
LLTC 160617P00037000 P 06/17/16 37.0 0.00 0.05
LLTC 160617P00038000 P 06/17/16 38.0 0.00 0.05
LLTC 160617P00039000 P 06/17/16 39.0 0.00 0.10
LLTC 160617P00040000 P 06/17/16 40.0 0.00 0.10
LLTC 160617P00041000 P 06/17/16 41.0 0.00 0.10
LLTC 160617P00042000 P 06/17/16 42.0 0.00 0.10
LLTC 160617P00043000 P 06/17/16 43.0 0.05 0.15
LLTC 160617P00044000 P 06/17/16 44.0 0.10 0.20
LLTC 160617P00045000 P 06/17/16 45.0 0.25 0.35
LLTC 160617P00046000 P 06/17/16 46.0 0.50 0.60
LLTC 160617P00047000 P 06/17/16 47.0 0.90 1.00
LLTC 160617P00048000 P 06/17/16 48.0 1.45 1.60
LLTC 160617P00049000 P 06/17/16 49.0 2.00 2.55
LLTC 160617P00050000 P 06/17/16 50.0 2.80 3.40
LLTC 160617P00055000 P 06/17/16 55.0 7.70 8.40
LLTC 160617P00060000 P 06/17/16 60.0 12.40 13.60
LLTC 160617P00065000 P 06/17/16 65.0 17.50 18.60
LLTC 160715C00035000 C 07/15/16 35.0 11.40 12.60
LLTC 160715C00036000 C 07/15/16 36.0 10.50 11.60
LLTC 160715C00037000 C 07/15/16 37.0 9.60 10.50
LLTC 160715C00038000 C 07/15/16 38.0 8.60 9.40
LLTC 160715C00039000 C 07/15/16 39.0 7.60 8.40
LLTC 160715C00040000 C 07/15/16 40.0 6.60 7.50
LLTC 160715C00041000 C 07/15/16 41.0 5.70 6.50
LLTC 160715C00042000 C 07/15/16 42.0 4.80 5.60
LLTC 160715C00043000 C 07/15/16 43.0 4.00 4.60
LLTC 160715C00044000 C 07/15/16 44.0 3.20 3.80
LLTC 160715C00045000 C 07/15/16 45.0 2.50 2.70
LLTC 160715C00046000 C 07/15/16 46.0 1.85 1.95
LLTC 160715C00047000 C 07/15/16 47.0 1.25 1.35
LLTC 160715C00048000 C 07/15/16 48.0 0.80 0.90
LLTC 160715C00049000 C 07/15/16 49.0 0.50 0.55
LLTC 160715C00050000 C 07/15/16 50.0 0.30 0.35
LLTC 160715C00055000 C 07/15/16 55.0 0.00 0.10
LLTC 160715C00060000 C 07/15/16 60.0 0.00 0.05
LLTC 160715C00065000 C 07/15/16 65.0 0.00 0.05
LLTC 160715P00035000 P 07/15/16 35.0 0.00 0.10
LLTC 160715P00036000 P 07/15/16 36.0 0.00 0.10
LLTC 160715P00037000 P 07/15/16 37.0 0.00 0.10
LLTC 160715P00038000 P 07/15/16 38.0 0.00 0.10
LLTC 160715P00039000 P 07/15/16 39.0 0.00 0.15
LLTC 160715P00040000 P 07/15/16 40.0 0.05 0.15
LLTC 160715P00041000 P 07/15/16 41.0 0.10 0.20
LLTC 160715P00042000 P 07/15/16 42.0 0.15 0.25
LLTC 160715P00043000 P 07/15/16 43.0 0.25 0.35
LLTC 160715P00044000 P 07/15/16 44.0 0.40 0.50
LLTC 160715P00045000 P 07/15/16 45.0 0.65 0.75
LLTC 160715P00046000 P 07/15/16 46.0 0.95 1.05
LLTC 160715P00047000 P 07/15/16 47.0 1.35 1.50
LLTC 160715P00048000 P 07/15/16 48.0 1.90 2.05
LLTC 160715P00049000 P 07/15/16 49.0 2.55 2.70
LLTC 160715P00050000 P 07/15/16 50.0 3.10 3.60
LLTC 160715P00055000 P 07/15/16 55.0 7.70 8.50
LLTC 160715P00060000 P 07/15/16 60.0 12.40 13.60
LLTC 160715P00065000 P 07/15/16 65.0 17.50 18.60
LLTC 160819C00023000 C 08/19/16 23.0 23.40 24.60
LLTC 160819C00024000 C 08/19/16 24.0 22.40 23.60
LLTC 160819C00025000 C 08/19/16 25.0 21.40 22.60
LLTC 160819C00026000 C 08/19/16 26.0 20.40 21.60
LLTC 160819C00027000 C 08/19/16 27.0 19.40 20.60
LLTC 160819C00028000 C 08/19/16 28.0 18.40 19.60
LLTC 160819C00029000 C 08/19/16 29.0 17.40 18.60
LLTC 160819C00030000 C 08/19/16 30.0 16.40 17.60
LLTC 160819C00031000 C 08/19/16 31.0 15.50 16.60
LLTC 160819C00032000 C 08/19/16 32.0 14.50 15.60
LLTC 160819C00033000 C 08/19/16 33.0 13.50 14.60
LLTC 160819C00034000 C 08/19/16 34.0 12.50 13.70
LLTC 160819C00035000 C 08/19/16 35.0 11.50 12.70
LLTC 160819C00036000 C 08/19/16 36.0 10.50 11.70
LLTC 160819C00037000 C 08/19/16 37.0 9.60 10.60
LLTC 160819C00038000 C 08/19/16 38.0 8.70 9.70
LLTC 160819C00039000 C 08/19/16 39.0 7.90 8.70
LLTC 160819C00040000 C 08/19/16 40.0 6.80 7.80
LLTC 160819C00041000 C 08/19/16 41.0 6.10 6.80
LLTC 160819C00042000 C 08/19/16 42.0 5.20 5.90
LLTC 160819C00043000 C 08/19/16 43.0 4.40 5.00
LLTC 160819C00044000 C 08/19/16 44.0 3.70 3.90
LLTC 160819C00045000 C 08/19/16 45.0 3.00 3.20
LLTC 160819C00046000 C 08/19/16 46.0 2.40 2.50
LLTC 160819C00047000 C 08/19/16 47.0 1.85 1.95
LLTC 160819C00048000 C 08/19/16 48.0 1.35 1.45
LLTC 160819C00049000 C 08/19/16 49.0 1.00 1.10
LLTC 160819C00050000 C 08/19/16 50.0 0.70 0.80
LLTC 160819C00055000 C 08/19/16 55.0 0.05 0.15
LLTC 160819C00060000 C 08/19/16 60.0 0.00 0.05
LLTC 160819P00023000 P 08/19/16 23.0 0.00 0.05
LLTC 160819P00024000 P 08/19/16 24.0 0.00 0.05
LLTC 160819P00025000 P 08/19/16 25.0 0.00 0.05
LLTC 160819P00026000 P 08/19/16 26.0 0.00 0.05
LLTC 160819P00027000 P 08/19/16 27.0 0.00 0.05
LLTC 160819P00028000 P 08/19/16 28.0 0.00 0.05
LLTC 160819P00029000 P 08/19/16 29.0 0.00 0.10
LLTC 160819P00030000 P 08/19/16 30.0 0.00 0.10
LLTC 160819P00031000 P 08/19/16 31.0 0.00 0.10
LLTC 160819P00032000 P 08/19/16 32.0 0.00 0.10
LLTC 160819P00033000 P 08/19/16 33.0 0.00 0.10
LLTC 160819P00034000 P 08/19/16 34.0 0.00 0.15
LLTC 160819P00035000 P 08/19/16 35.0 0.05 0.10
LLTC 160819P00036000 P 08/19/16 36.0 0.05 0.15
LLTC 160819P00037000 P 08/19/16 37.0 0.10 0.20
LLTC 160819P00038000 P 08/19/16 38.0 0.15 0.25
LLTC 160819P00039000 P 08/19/16 39.0 0.20 0.35
LLTC 160819P00040000 P 08/19/16 40.0 0.30 0.40
LLTC 160819P00041000 P 08/19/16 41.0 0.40 0.50
LLTC 160819P00042000 P 08/19/16 42.0 0.55 0.65
LLTC 160819P00043000 P 08/19/16 43.0 0.75 0.85
LLTC 160819P00044000 P 08/19/16 44.0 1.00 1.10
LLTC 160819P00045000 P 08/19/16 45.0 1.30 1.40
LLTC 160819P00046000 P 08/19/16 46.0 1.70 1.80
LLTC 160819P00047000 P 08/19/16 47.0 2.15 2.25
LLTC 160819P00048000 P 08/19/16 48.0 2.70 2.80
LLTC 160819P00049000 P 08/19/16 49.0 3.30 3.50
LLTC 160819P00050000 P 08/19/16 50.0 4.00 4.20
LLTC 160819P00055000 P 08/19/16 55.0 7.90 8.90
LLTC 160819P00060000 P 08/19/16 60.0 12.70 13.90
LLTC 161118C00025000 C 11/18/16 25.0 21.40 22.60
LLTC 161118C00026000 C 11/18/16 26.0 20.40 21.60
LLTC 161118C00027000 C 11/18/16 27.0 19.40 20.60
LLTC 161118C00028000 C 11/18/16 28.0 18.40 19.60
LLTC 161118C00029000 C 11/18/16 29.0 17.50 18.60
LLTC 161118C00030000 C 11/18/16 30.0 16.50 17.60
LLTC 161118C00031000 C 11/18/16 31.0 15.50 16.70
LLTC 161118C00032000 C 11/18/16 32.0 14.50 15.70
LLTC 161118C00033000 C 11/18/16 33.0 13.50 14.70
LLTC 161118C00034000 C 11/18/16 34.0 12.60 13.70
LLTC 161118C00035000 C 11/18/16 35.0 11.60 12.80
LLTC 161118C00036000 C 11/18/16 36.0 10.70 11.80
LLTC 161118C00037000 C 11/18/16 37.0 9.90 10.80
LLTC 161118C00038000 C 11/18/16 38.0 9.00 9.80
LLTC 161118C00039000 C 11/18/16 39.0 8.10 8.90
LLTC 161118C00040000 C 11/18/16 40.0 7.20 8.00
LLTC 161118C00041000 C 11/18/16 41.0 6.40 7.20
LLTC 161118C00042000 C 11/18/16 42.0 5.80 6.10
LLTC 161118C00043000 C 11/18/16 43.0 5.10 5.30
LLTC 161118C00044000 C 11/18/16 44.0 4.40 4.60
LLTC 161118C00045000 C 11/18/16 45.0 3.80 4.00
LLTC 161118C00046000 C 11/18/16 46.0 3.20 3.40
LLTC 161118C00047000 C 11/18/16 47.0 2.65 2.80
LLTC 161118C00048000 C 11/18/16 48.0 2.20 2.35
LLTC 161118C00049000 C 11/18/16 49.0 1.75 1.90
LLTC 161118C00050000 C 11/18/16 50.0 1.40 1.50
LLTC 161118C00055000 C 11/18/16 55.0 0.35 0.45
LLTC 161118C00060000 C 11/18/16 60.0 0.05 0.15
LLTC 161118C00065000 C 11/18/16 65.0 0.00 0.05
LLTC 161118P00025000 P 11/18/16 25.0 0.00 0.10
LLTC 161118P00026000 P 11/18/16 26.0 0.00 0.10
LLTC 161118P00027000 P 11/18/16 27.0 0.05 0.10
LLTC 161118P00028000 P 11/18/16 28.0 0.05 0.15
LLTC 161118P00029000 P 11/18/16 29.0 0.05 0.15
LLTC 161118P00030000 P 11/18/16 30.0 0.05 0.20
LLTC 161118P00031000 P 11/18/16 31.0 0.10 0.20
LLTC 161118P00032000 P 11/18/16 32.0 0.15 0.25
LLTC 161118P00033000 P 11/18/16 33.0 0.20 0.30
LLTC 161118P00034000 P 11/18/16 34.0 0.25 0.35
LLTC 161118P00035000 P 11/18/16 35.0 0.30 0.45
LLTC 161118P00036000 P 11/18/16 36.0 0.35 0.50
LLTC 161118P00037000 P 11/18/16 37.0 0.45 0.60
LLTC 161118P00038000 P 11/18/16 38.0 0.55 0.70
LLTC 161118P00039000 P 11/18/16 39.0 0.70 0.85
LLTC 161118P00040000 P 11/18/16 40.0 0.90 1.00
LLTC 161118P00041000 P 11/18/16 41.0 1.10 1.20
LLTC 161118P00042000 P 11/18/16 42.0 1.30 1.45
LLTC 161118P00043000 P 11/18/16 43.0 1.60 1.70
LLTC 161118P00044000 P 11/18/16 44.0 1.90 2.05
LLTC 161118P00045000 P 11/18/16 45.0 2.25 2.40
LLTC 161118P00046000 P 11/18/16 46.0 2.70 2.85
LLTC 161118P00047000 P 11/18/16 47.0 3.10 3.30
LLTC 161118P00048000 P 11/18/16 48.0 3.70 3.90
LLTC 161118P00049000 P 11/18/16 49.0 4.30 4.40
LLTC 161118P00050000 P 11/18/16 50.0 4.90 5.10
LLTC 161118P00055000 P 11/18/16 55.0 8.50 9.40
LLTC 161118P00060000 P 11/18/16 60.0 13.20 14.00
LLTC 161118P00065000 P 11/18/16 65.0 18.10 18.90
LLTC 170120C00020000 C 01/20/17 20.0 26.60 27.60
LLTC 170120C00023000 C 01/20/17 23.0 23.60 24.60
LLTC 170120C00024000 C 01/20/17 24.0 22.60 23.60
LLTC 170120C00025000 C 01/20/17 25.0 21.60 22.60
LLTC 170120C00026000 C 01/20/17 26.0 20.60 21.60
LLTC 170120C00027000 C 01/20/17 27.0 19.70 20.60
LLTC 170120C00028000 C 01/20/17 28.0 18.50 19.60
LLTC 170120C00029000 C 01/20/17 29.0 17.70 18.40
LLTC 170120C00030000 C 01/20/17 30.0 16.70 17.70
LLTC 170120C00031000 C 01/20/17 31.0 15.70 16.70
LLTC 170120C00032000 C 01/20/17 32.0 14.80 15.50
LLTC 170120C00033000 C 01/20/17 33.0 13.80 14.80
LLTC 170120C00034000 C 01/20/17 34.0 12.90 13.60
LLTC 170120C00035000 C 01/20/17 35.0 11.90 12.70
LLTC 170120C00036000 C 01/20/17 36.0 11.00 11.80
LLTC 170120C00037000 C 01/20/17 37.0 10.10 11.00
LLTC 170120C00038000 C 01/20/17 38.0 9.10 10.00
LLTC 170120C00039000 C 01/20/17 39.0 8.30 9.20
LLTC 170120C00040000 C 01/20/17 40.0 7.50 8.40
LLTC 170120C00041000 C 01/20/17 41.0 6.90 7.30
LLTC 170120C00042000 C 01/20/17 42.0 6.30 6.50
LLTC 170120C00043000 C 01/20/17 43.0 5.60 5.80
LLTC 170120C00044000 C 01/20/17 44.0 4.90 5.10
LLTC 170120C00045000 C 01/20/17 45.0 4.30 4.50
LLTC 170120C00046000 C 01/20/17 46.0 3.70 3.90
LLTC 170120C00047000 C 01/20/17 47.0 3.20 3.40
LLTC 170120C00048000 C 01/20/17 48.0 2.70 2.85
LLTC 170120C00049000 C 01/20/17 49.0 2.30 2.45
LLTC 170120C00050000 C 01/20/17 50.0 1.90 2.05
LLTC 170120C00052500 C 01/20/17 52.5 1.15 1.30
LLTC 170120C00055000 C 01/20/17 55.0 0.65 0.80
LLTC 170120C00057500 C 01/20/17 57.5 0.35 0.45
LLTC 170120C00060000 C 01/20/17 60.0 0.15 0.25
LLTC 170120C00065000 C 01/20/17 65.0 0.00 0.10
LLTC 170120C00070000 C 01/20/17 70.0 0.00 0.05
LLTC 170120P00020000 P 01/20/17 20.0 0.00 0.10
LLTC 170120P00023000 P 01/20/17 23.0 0.05 0.10
LLTC 170120P00024000 P 01/20/17 24.0 0.05 0.10
LLTC 170120P00025000 P 01/20/17 25.0 0.05 0.15
LLTC 170120P00026000 P 01/20/17 26.0 0.05 0.15
LLTC 170120P00027000 P 01/20/17 27.0 0.10 0.20
LLTC 170120P00028000 P 01/20/17 28.0 0.10 0.20
LLTC 170120P00029000 P 01/20/17 29.0 0.15 0.25
LLTC 170120P00030000 P 01/20/17 30.0 0.20 0.30
LLTC 170120P00031000 P 01/20/17 31.0 0.20 0.35
LLTC 170120P00032000 P 01/20/17 32.0 0.30 0.40
LLTC 170120P00033000 P 01/20/17 33.0 0.35 0.50
LLTC 170120P00034000 P 01/20/17 34.0 0.40 0.55
LLTC 170120P00035000 P 01/20/17 35.0 0.55 0.65
LLTC 170120P00036000 P 01/20/17 36.0 0.60 0.75
LLTC 170120P00037000 P 01/20/17 37.0 0.75 0.90
LLTC 170120P00038000 P 01/20/17 38.0 0.90 1.05
LLTC 170120P00039000 P 01/20/17 39.0 1.10 1.20
LLTC 170120P00040000 P 01/20/17 40.0 1.30 1.45
LLTC 170120P00041000 P 01/20/17 41.0 1.50 1.65
LLTC 170120P00042000 P 01/20/17 42.0 1.80 1.90
LLTC 170120P00043000 P 01/20/17 43.0 2.10 2.20
LLTC 170120P00044000 P 01/20/17 44.0 2.40 2.55
LLTC 170120P00045000 P 01/20/17 45.0 2.80 2.95
LLTC 170120P00046000 P 01/20/17 46.0 3.20 3.40
LLTC 170120P00047000 P 01/20/17 47.0 3.70 3.90
LLTC 170120P00048000 P 01/20/17 48.0 4.20 4.40
LLTC 170120P00049000 P 01/20/17 49.0 4.80 5.00
LLTC 170120P00050000 P 01/20/17 50.0 5.40 5.60
LLTC 170120P00052500 P 01/20/17 52.5 7.10 7.30
LLTC 170120P00055000 P 01/20/17 55.0 9.10 9.30
LLTC 170120P00057500 P 01/20/17 57.5 10.90 11.90
LLTC 170120P00060000 P 01/20/17 60.0 13.20 14.20
LLTC 170120P00065000 P 01/20/17 65.0 18.10 19.00
LLTC 170120P00070000 P 01/20/17 70.0 23.00 23.90
LLTC 180119C00023000 C 01/19/18 23.0 23.40 24.50
LLTC 180119C00025000 C 01/19/18 25.0 21.50 22.60
LLTC 180119C00028000 C 01/19/18 28.0 18.50 19.60
LLTC 180119C00030000 C 01/19/18 30.0 16.70 17.80
LLTC 180119C00033000 C 01/19/18 33.0 13.90 15.20
LLTC 180119C00035000 C 01/19/18 35.0 12.20 13.60
LLTC 180119C00038000 C 01/19/18 38.0 10.20 11.20
LLTC 180119C00040000 C 01/19/18 40.0 8.70 9.30
LLTC 180119C00042000 C 01/19/18 42.0 7.50 8.00
LLTC 180119C00045000 C 01/19/18 45.0 5.70 6.30
LLTC 180119C00047000 C 01/19/18 47.0 4.70 5.30
LLTC 180119C00050000 C 01/19/18 50.0 3.40 4.10
LLTC 180119C00055000 C 01/19/18 55.0 1.90 2.50
LLTC 180119C00060000 C 01/19/18 60.0 0.85 1.45
LLTC 180119C00065000 C 01/19/18 65.0 0.35 1.10
LLTC 180119P00023000 P 01/19/18 23.0 0.20 0.65
LLTC 180119P00025000 P 01/19/18 25.0 0.35 0.80
LLTC 180119P00028000 P 01/19/18 28.0 0.55 1.15
LLTC 180119P00030000 P 01/19/18 30.0 0.75 1.40
LLTC 180119P00033000 P 01/19/18 33.0 1.15 1.70
LLTC 180119P00035000 P 01/19/18 35.0 1.55 2.10
LLTC 180119P00038000 P 01/19/18 38.0 2.40 2.90
LLTC 180119P00040000 P 01/19/18 40.0 2.90 3.50
LLTC 180119P00042000 P 01/19/18 42.0 3.60 4.30
LLTC 180119P00045000 P 01/19/18 45.0 4.90 5.60
LLTC 180119P00047000 P 01/19/18 47.0 5.90 6.60
LLTC 180119P00050000 P 01/19/18 50.0 7.50 8.30
LLTC 180119P00055000 P 01/19/18 55.0 11.00 11.60
LLTC 180119P00060000 P 01/19/18 60.0 14.30 16.50
LLTC 180119P00065000 P 01/19/18 65.0 18.60 20.90

OPRA data is delayed 15 minutes.