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

Linear Technology Corporation (LLTC)
As of Aug 24 2016 3:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LLTC 160916C00040000 C 09/16/16 40.0 16.50 20.20
LLTC 160916C00041000 C 09/16/16 41.0 15.30 19.90
LLTC 160916C00042000 C 09/16/16 42.0 14.30 18.90
LLTC 160916C00043000 C 09/16/16 43.0 13.30 17.90
LLTC 160916C00044000 C 09/16/16 44.0 12.30 16.90
LLTC 160916C00045000 C 09/16/16 45.0 11.30 15.90
LLTC 160916C00046000 C 09/16/16 46.0 10.30 14.70
LLTC 160916C00047000 C 09/16/16 47.0 9.30 14.00
LLTC 160916C00048000 C 09/16/16 48.0 8.30 13.00
LLTC 160916C00049000 C 09/16/16 49.0 7.30 11.80
LLTC 160916C00050000 C 09/16/16 50.0 6.30 10.80
LLTC 160916C00055000 C 09/16/16 55.0 1.30 6.00
LLTC 160916C00060000 C 09/16/16 60.0 0.00 0.20
LLTC 160916C00065000 C 09/16/16 65.0 0.00 0.20
LLTC 160916C00070000 C 09/16/16 70.0 0.00 1.00
LLTC 160916C00075000 C 09/16/16 75.0 0.00 4.90
LLTC 160916C00080000 C 09/16/16 80.0 0.00 2.05
LLTC 160916P00040000 P 09/16/16 40.0 0.00 0.05
LLTC 160916P00041000 P 09/16/16 41.0 0.00 0.05
LLTC 160916P00042000 P 09/16/16 42.0 0.00 0.05
LLTC 160916P00043000 P 09/16/16 43.0 0.00 0.05
LLTC 160916P00044000 P 09/16/16 44.0 0.00 0.05
LLTC 160916P00045000 P 09/16/16 45.0 0.00 0.05
LLTC 160916P00046000 P 09/16/16 46.0 0.00 0.05
LLTC 160916P00047000 P 09/16/16 47.0 0.00 0.05
LLTC 160916P00048000 P 09/16/16 48.0 0.00 0.80
LLTC 160916P00049000 P 09/16/16 49.0 0.00 0.10
LLTC 160916P00050000 P 09/16/16 50.0 0.00 0.10
LLTC 160916P00055000 P 09/16/16 55.0 0.05 0.15
LLTC 160916P00060000 P 09/16/16 60.0 0.35 2.30
LLTC 160916P00065000 P 09/16/16 65.0 4.00 8.70
LLTC 160916P00070000 P 09/16/16 70.0 9.00 13.60
LLTC 160916P00075000 P 09/16/16 75.0 14.00 18.70
LLTC 160916P00080000 P 09/16/16 80.0 20.00 22.90
LLTC 161021C00045000 C 10/21/16 45.0 11.70 15.50
LLTC 161021C00050000 C 10/21/16 50.0 6.70 10.90
LLTC 161021C00055000 C 10/21/16 55.0 1.75 5.10
LLTC 161021C00060000 C 10/21/16 60.0 0.05 0.60
LLTC 161021C00065000 C 10/21/16 65.0 0.00 0.25
LLTC 161021C00070000 C 10/21/16 70.0 0.00 0.25
LLTC 161021C00075000 C 10/21/16 75.0 0.00 0.25
LLTC 161021C00080000 C 10/21/16 80.0 0.00 0.25
LLTC 161021C00085000 C 10/21/16 85.0 0.00 0.25
LLTC 161021P00045000 P 10/21/16 45.0 0.00 0.25
LLTC 161021P00050000 P 10/21/16 50.0 0.00 0.45
LLTC 161021P00055000 P 10/21/16 55.0 0.00 0.50
LLTC 161021P00060000 P 10/21/16 60.0 0.75 3.00
LLTC 161021P00065000 P 10/21/16 65.0 4.10 8.40
LLTC 161021P00070000 P 10/21/16 70.0 9.10 13.40
LLTC 161021P00075000 P 10/21/16 75.0 14.10 18.40
LLTC 161021P00080000 P 10/21/16 80.0 19.10 23.40
LLTC 161021P00085000 P 10/21/16 85.0 24.60 27.80
LLTC 161118C00025000 C 11/18/16 25.0 31.60 35.30
LLTC 161118C00026000 C 11/18/16 26.0 30.60 34.30
LLTC 161118C00027000 C 11/18/16 27.0 29.60 33.30
LLTC 161118C00028000 C 11/18/16 28.0 28.60 32.10
LLTC 161118C00029000 C 11/18/16 29.0 27.60 31.30
LLTC 161118C00030000 C 11/18/16 30.0 26.60 30.30
LLTC 161118C00031000 C 11/18/16 31.0 25.70 30.00
LLTC 161118C00032000 C 11/18/16 32.0 24.70 29.00
LLTC 161118C00033000 C 11/18/16 33.0 23.70 28.00
LLTC 161118C00034000 C 11/18/16 34.0 22.70 27.00
LLTC 161118C00035000 C 11/18/16 35.0 21.70 26.00
LLTC 161118C00036000 C 11/18/16 36.0 20.70 24.80
LLTC 161118C00037000 C 11/18/16 37.0 19.70 23.90
LLTC 161118C00038000 C 11/18/16 38.0 18.70 23.00
LLTC 161118C00039000 C 11/18/16 39.0 17.70 22.00
LLTC 161118C00040000 C 11/18/16 40.0 16.70 21.00
LLTC 161118C00041000 C 11/18/16 41.0 15.70 20.00
LLTC 161118C00042000 C 11/18/16 42.0 14.70 19.00
LLTC 161118C00043000 C 11/18/16 43.0 13.70 18.00
LLTC 161118C00044000 C 11/18/16 44.0 12.70 17.00
LLTC 161118C00045000 C 11/18/16 45.0 11.70 15.50
LLTC 161118C00046000 C 11/18/16 46.0 10.70 15.00
LLTC 161118C00047000 C 11/18/16 47.0 9.70 13.90
LLTC 161118C00048000 C 11/18/16 48.0 8.70 12.50
LLTC 161118C00049000 C 11/18/16 49.0 7.70 11.90
LLTC 161118C00050000 C 11/18/16 50.0 6.70 10.90
LLTC 161118C00055000 C 11/18/16 55.0 2.40 4.70
LLTC 161118C00060000 C 11/18/16 60.0 0.10 0.90
LLTC 161118C00065000 C 11/18/16 65.0 0.00 0.25
LLTC 161118C00070000 C 11/18/16 70.0 0.00 0.15
LLTC 161118C00075000 C 11/18/16 75.0 0.00 0.25
LLTC 161118C00080000 C 11/18/16 80.0 0.00 0.25
LLTC 161118P00025000 P 11/18/16 25.0 0.00 0.05
LLTC 161118P00026000 P 11/18/16 26.0 0.00 0.05
LLTC 161118P00027000 P 11/18/16 27.0 0.00 0.05
LLTC 161118P00028000 P 11/18/16 28.0 0.00 0.05
LLTC 161118P00029000 P 11/18/16 29.0 0.00 0.05
LLTC 161118P00030000 P 11/18/16 30.0 0.00 0.05
LLTC 161118P00031000 P 11/18/16 31.0 0.00 0.05
LLTC 161118P00032000 P 11/18/16 32.0 0.00 0.05
LLTC 161118P00033000 P 11/18/16 33.0 0.00 0.05
LLTC 161118P00034000 P 11/18/16 34.0 0.00 0.05
LLTC 161118P00035000 P 11/18/16 35.0 0.00 0.05
LLTC 161118P00036000 P 11/18/16 36.0 0.00 0.05
LLTC 161118P00037000 P 11/18/16 37.0 0.00 0.05
LLTC 161118P00038000 P 11/18/16 38.0 0.00 0.05
LLTC 161118P00039000 P 11/18/16 39.0 0.00 0.05
LLTC 161118P00040000 P 11/18/16 40.0 0.00 0.05
LLTC 161118P00041000 P 11/18/16 41.0 0.00 0.05
LLTC 161118P00042000 P 11/18/16 42.0 0.00 0.05
LLTC 161118P00043000 P 11/18/16 43.0 0.00 0.10
LLTC 161118P00044000 P 11/18/16 44.0 0.00 0.10
LLTC 161118P00045000 P 11/18/16 45.0 0.00 0.10
LLTC 161118P00046000 P 11/18/16 46.0 0.00 0.10
LLTC 161118P00047000 P 11/18/16 47.0 0.00 0.10
LLTC 161118P00048000 P 11/18/16 48.0 0.00 0.50
LLTC 161118P00049000 P 11/18/16 49.0 0.00 0.60
LLTC 161118P00050000 P 11/18/16 50.0 0.00 0.50
LLTC 161118P00055000 P 11/18/16 55.0 0.00 1.55
LLTC 161118P00060000 P 11/18/16 60.0 0.90 3.10
LLTC 161118P00065000 P 11/18/16 65.0 4.30 8.60
LLTC 161118P00070000 P 11/18/16 70.0 9.40 13.60
LLTC 161118P00075000 P 11/18/16 75.0 14.40 18.60
LLTC 161118P00080000 P 11/18/16 80.0 19.90 23.60
LLTC 170120C00020000 C 01/20/17 20.0 36.60 40.20
LLTC 170120C00023000 C 01/20/17 23.0 33.60 37.40
LLTC 170120C00024000 C 01/20/17 24.0 32.60 36.20
LLTC 170120C00025000 C 01/20/17 25.0 31.60 35.40
LLTC 170120C00026000 C 01/20/17 26.0 30.60 34.20
LLTC 170120C00027000 C 01/20/17 27.0 29.60 33.40
LLTC 170120C00028000 C 01/20/17 28.0 28.60 33.00
LLTC 170120C00029000 C 01/20/17 29.0 27.60 32.00
LLTC 170120C00030000 C 01/20/17 30.0 26.60 31.00
LLTC 170120C00031000 C 01/20/17 31.0 25.70 30.00
LLTC 170120C00032000 C 01/20/17 32.0 24.70 28.90
LLTC 170120C00033000 C 01/20/17 33.0 23.70 27.90
LLTC 170120C00034000 C 01/20/17 34.0 22.70 26.90
LLTC 170120C00035000 C 01/20/17 35.0 21.70 25.90
LLTC 170120C00036000 C 01/20/17 36.0 20.70 24.90
LLTC 170120C00037000 C 01/20/17 37.0 19.70 23.90
LLTC 170120C00038000 C 01/20/17 38.0 18.70 23.00
LLTC 170120C00039000 C 01/20/17 39.0 17.70 22.00
LLTC 170120C00040000 C 01/20/17 40.0 16.70 21.00
LLTC 170120C00041000 C 01/20/17 41.0 15.70 20.00
LLTC 170120C00042000 C 01/20/17 42.0 14.70 19.00
LLTC 170120C00043000 C 01/20/17 43.0 13.70 18.00
LLTC 170120C00044000 C 01/20/17 44.0 12.70 17.00
LLTC 170120C00045000 C 01/20/17 45.0 11.70 16.00
LLTC 170120C00046000 C 01/20/17 46.0 10.70 15.00
LLTC 170120C00047000 C 01/20/17 47.0 9.70 13.90
LLTC 170120C00048000 C 01/20/17 48.0 8.70 12.90
LLTC 170120C00049000 C 01/20/17 49.0 7.70 11.90
LLTC 170120C00050000 C 01/20/17 50.0 6.70 10.60
LLTC 170120C00052500 C 01/20/17 52.5 4.10 8.00
LLTC 170120C00055000 C 01/20/17 55.0 3.40 5.90
LLTC 170120C00057500 C 01/20/17 57.5 0.85 3.90
LLTC 170120C00060000 C 01/20/17 60.0 0.15 2.45
LLTC 170120C00065000 C 01/20/17 65.0 0.00 0.40
LLTC 170120C00070000 C 01/20/17 70.0 0.00 0.25
LLTC 170120C00075000 C 01/20/17 75.0 0.00 0.25
LLTC 170120C00080000 C 01/20/17 80.0 0.00 0.25
LLTC 170120P00020000 P 01/20/17 20.0 0.00 0.05
LLTC 170120P00023000 P 01/20/17 23.0 0.00 0.05
LLTC 170120P00024000 P 01/20/17 24.0 0.00 0.05
LLTC 170120P00025000 P 01/20/17 25.0 0.00 0.05
LLTC 170120P00026000 P 01/20/17 26.0 0.00 0.05
LLTC 170120P00027000 P 01/20/17 27.0 0.00 0.05
LLTC 170120P00028000 P 01/20/17 28.0 0.00 0.05
LLTC 170120P00029000 P 01/20/17 29.0 0.00 0.05
LLTC 170120P00030000 P 01/20/17 30.0 0.00 0.05
LLTC 170120P00031000 P 01/20/17 31.0 0.00 0.05
LLTC 170120P00032000 P 01/20/17 32.0 0.00 0.05
LLTC 170120P00033000 P 01/20/17 33.0 0.00 0.05
LLTC 170120P00034000 P 01/20/17 34.0 0.00 0.05
LLTC 170120P00035000 P 01/20/17 35.0 0.00 0.05
LLTC 170120P00036000 P 01/20/17 36.0 0.00 0.05
LLTC 170120P00037000 P 01/20/17 37.0 0.00 0.05
LLTC 170120P00038000 P 01/20/17 38.0 0.00 0.05
LLTC 170120P00039000 P 01/20/17 39.0 0.00 0.05
LLTC 170120P00040000 P 01/20/17 40.0 0.00 0.05
LLTC 170120P00041000 P 01/20/17 41.0 0.00 0.10
LLTC 170120P00042000 P 01/20/17 42.0 0.00 0.10
LLTC 170120P00043000 P 01/20/17 43.0 0.00 0.10
LLTC 170120P00044000 P 01/20/17 44.0 0.00 0.10
LLTC 170120P00045000 P 01/20/17 45.0 0.00 0.15
LLTC 170120P00046000 P 01/20/17 46.0 0.00 0.20
LLTC 170120P00047000 P 01/20/17 47.0 0.00 0.25
LLTC 170120P00048000 P 01/20/17 48.0 0.00 0.85
LLTC 170120P00049000 P 01/20/17 49.0 0.00 0.95
LLTC 170120P00050000 P 01/20/17 50.0 0.00 1.05
LLTC 170120P00052500 P 01/20/17 52.5 0.00 1.35
LLTC 170120P00055000 P 01/20/17 55.0 0.20 1.00
LLTC 170120P00057500 P 01/20/17 57.5 0.30 2.80
LLTC 170120P00060000 P 01/20/17 60.0 1.05 4.00
LLTC 170120P00065000 P 01/20/17 65.0 4.30 8.60
LLTC 170120P00070000 P 01/20/17 70.0 9.40 13.60
LLTC 170120P00075000 P 01/20/17 75.0 14.70 18.60
LLTC 170120P00080000 P 01/20/17 80.0 19.70 23.60
LLTC 170217C00024000 C 02/17/17 24.0 33.00 36.30
LLTC 170217C00025000 C 02/17/17 25.0 31.30 35.90
LLTC 170217C00026000 C 02/17/17 26.0 30.30 34.90
LLTC 170217C00027000 C 02/17/17 27.0 29.60 34.00
LLTC 170217C00028000 C 02/17/17 28.0 28.30 32.90
LLTC 170217C00029000 C 02/17/17 29.0 27.70 32.00
LLTC 170217C00030000 C 02/17/17 30.0 26.70 30.80
LLTC 170217C00031000 C 02/17/17 31.0 25.70 30.00
LLTC 170217C00032000 C 02/17/17 32.0 24.70 29.00
LLTC 170217C00033000 C 02/17/17 33.0 23.70 28.00
LLTC 170217C00034000 C 02/17/17 34.0 22.70 27.00
LLTC 170217C00035000 C 02/17/17 35.0 21.70 26.00
LLTC 170217C00036000 C 02/17/17 36.0 20.70 25.00
LLTC 170217C00037000 C 02/17/17 37.0 19.70 24.00
LLTC 170217C00038000 C 02/17/17 38.0 18.70 23.00
LLTC 170217C00039000 C 02/17/17 39.0 17.70 22.00
LLTC 170217C00040000 C 02/17/17 40.0 16.70 21.00
LLTC 170217C00041000 C 02/17/17 41.0 15.70 20.00
LLTC 170217C00042000 C 02/17/17 42.0 14.70 19.00
LLTC 170217C00043000 C 02/17/17 43.0 13.70 18.00
LLTC 170217C00044000 C 02/17/17 44.0 12.70 17.00
LLTC 170217C00045000 C 02/17/17 45.0 11.70 15.90
LLTC 170217C00046000 C 02/17/17 46.0 10.70 14.90
LLTC 170217C00047000 C 02/17/17 47.0 9.80 14.10
LLTC 170217C00048000 C 02/17/17 48.0 8.50 13.00
LLTC 170217C00049000 C 02/17/17 49.0 7.60 11.70
LLTC 170217C00050000 C 02/17/17 50.0 6.50 10.60
LLTC 170217C00055000 C 02/17/17 55.0 2.85 5.70
LLTC 170217C00060000 C 02/17/17 60.0 0.05 2.85
LLTC 170217C00065000 C 02/17/17 65.0 0.00 0.45
LLTC 170217C00070000 C 02/17/17 70.0 0.00 0.25
LLTC 170217C00075000 C 02/17/17 75.0 0.00 0.25
LLTC 170217C00080000 C 02/17/17 80.0 0.00 0.25
LLTC 170217P00024000 P 02/17/17 24.0 0.00 0.25
LLTC 170217P00025000 P 02/17/17 25.0 0.00 0.25
LLTC 170217P00026000 P 02/17/17 26.0 0.00 0.25
LLTC 170217P00027000 P 02/17/17 27.0 0.00 0.25
LLTC 170217P00028000 P 02/17/17 28.0 0.00 0.25
LLTC 170217P00029000 P 02/17/17 29.0 0.00 0.25
LLTC 170217P00030000 P 02/17/17 30.0 0.00 0.25
LLTC 170217P00031000 P 02/17/17 31.0 0.00 0.25
LLTC 170217P00032000 P 02/17/17 32.0 0.00 0.25
LLTC 170217P00033000 P 02/17/17 33.0 0.00 0.25
LLTC 170217P00034000 P 02/17/17 34.0 0.00 0.25
LLTC 170217P00035000 P 02/17/17 35.0 0.00 0.25
LLTC 170217P00036000 P 02/17/17 36.0 0.00 0.25
LLTC 170217P00037000 P 02/17/17 37.0 0.00 0.25
LLTC 170217P00038000 P 02/17/17 38.0 0.00 0.25
LLTC 170217P00039000 P 02/17/17 39.0 0.00 0.30
LLTC 170217P00040000 P 02/17/17 40.0 0.00 0.30
LLTC 170217P00041000 P 02/17/17 41.0 0.05 0.35
LLTC 170217P00042000 P 02/17/17 42.0 0.00 0.45
LLTC 170217P00043000 P 02/17/17 43.0 0.00 0.55
LLTC 170217P00044000 P 02/17/17 44.0 0.00 0.60
LLTC 170217P00045000 P 02/17/17 45.0 0.00 0.75
LLTC 170217P00046000 P 02/17/17 46.0 0.00 0.80
LLTC 170217P00047000 P 02/17/17 47.0 0.00 0.90
LLTC 170217P00048000 P 02/17/17 48.0 0.00 1.00
LLTC 170217P00049000 P 02/17/17 49.0 0.00 1.05
LLTC 170217P00050000 P 02/17/17 50.0 0.00 1.25
LLTC 170217P00055000 P 02/17/17 55.0 0.05 2.25
LLTC 170217P00060000 P 02/17/17 60.0 1.10 4.40
LLTC 170217P00065000 P 02/17/17 65.0 4.50 8.80
LLTC 170217P00070000 P 02/17/17 70.0 9.80 14.00
LLTC 170217P00075000 P 02/17/17 75.0 14.80 19.00
LLTC 170217P00080000 P 02/17/17 80.0 19.90 24.00
LLTC 180119C00023000 C 01/19/18 23.0 33.10 38.00
LLTC 180119C00025000 C 01/19/18 25.0 31.10 36.00
LLTC 180119C00028000 C 01/19/18 28.0 28.10 33.00
LLTC 180119C00030000 C 01/19/18 30.0 26.10 31.00
LLTC 180119C00033000 C 01/19/18 33.0 23.10 28.00
LLTC 180119C00035000 C 01/19/18 35.0 21.50 26.20
LLTC 180119C00038000 C 01/19/18 38.0 18.50 23.20
LLTC 180119C00040000 C 01/19/18 40.0 16.50 21.20
LLTC 180119C00042000 C 01/19/18 42.0 14.50 19.20
LLTC 180119C00045000 C 01/19/18 45.0 11.50 16.20
LLTC 180119C00047000 C 01/19/18 47.0 9.50 14.20
LLTC 180119C00050000 C 01/19/18 50.0 6.50 11.30
LLTC 180119C00055000 C 01/19/18 55.0 2.65 6.00
LLTC 180119C00060000 C 01/19/18 60.0 0.00 4.30
LLTC 180119C00065000 C 01/19/18 65.0 0.00 1.50
LLTC 180119C00070000 C 01/19/18 70.0 0.00 0.35
LLTC 180119C00075000 C 01/19/18 75.0 0.00 0.35
LLTC 180119C00080000 C 01/19/18 80.0 0.00 0.35
LLTC 180119P00023000 P 01/19/18 23.0 0.00 0.05
LLTC 180119P00025000 P 01/19/18 25.0 0.00 0.05
LLTC 180119P00028000 P 01/19/18 28.0 0.00 0.05
LLTC 180119P00030000 P 01/19/18 30.0 0.00 0.10
LLTC 180119P00033000 P 01/19/18 33.0 0.00 0.10
LLTC 180119P00035000 P 01/19/18 35.0 0.00 0.10
LLTC 180119P00038000 P 01/19/18 38.0 0.00 0.15
LLTC 180119P00040000 P 01/19/18 40.0 0.00 0.20
LLTC 180119P00042000 P 01/19/18 42.0 0.00 0.25
LLTC 180119P00045000 P 01/19/18 45.0 0.00 0.35
LLTC 180119P00047000 P 01/19/18 47.0 0.00 1.80
LLTC 180119P00050000 P 01/19/18 50.0 0.00 1.35
LLTC 180119P00055000 P 01/19/18 55.0 0.10 3.50
LLTC 180119P00060000 P 01/19/18 60.0 1.50 5.50
LLTC 180119P00065000 P 01/19/18 65.0 5.30 9.50
LLTC 180119P00070000 P 01/19/18 70.0 9.70 14.50
LLTC 180119P00075000 P 01/19/18 75.0 14.70 19.50
LLTC 180119P00080000 P 01/19/18 80.0 19.70 24.50

OPRA data is delayed 15 minutes.