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 (2015-07-03)Premium Content

Linear Technology Corp (LLTC)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LLTC 150918C00030000 C 09/18/15 30.0 10.30 11.40
LLTC 150918C00031000 C 09/18/15 31.0 9.30 10.60
LLTC 150918C00032000 C 09/18/15 32.0 8.10 9.60
LLTC 150918C00033000 C 09/18/15 33.0 7.40 8.50
LLTC 150918C00034000 C 09/18/15 34.0 6.40 7.50
LLTC 150918C00035000 C 09/18/15 35.0 5.70 6.60
LLTC 150918C00036000 C 09/18/15 36.0 4.90 5.60
LLTC 150918C00037000 C 09/18/15 37.0 4.00 4.80
LLTC 150918C00038000 C 09/18/15 38.0 3.20 3.90
LLTC 150918C00039000 C 09/18/15 39.0 2.45 3.20
LLTC 150918C00040000 C 09/18/15 40.0 1.90 2.20
LLTC 150918C00041000 C 09/18/15 41.0 1.40 1.75
LLTC 150918C00042000 C 09/18/15 42.0 1.05 1.35
LLTC 150918C00043000 C 09/18/15 43.0 0.75 0.95
LLTC 150918C00044000 C 09/18/15 44.0 0.50 0.70
LLTC 150918C00045000 C 09/18/15 45.0 0.35 0.50
LLTC 150918C00046000 C 09/18/15 46.0 0.20 0.40
LLTC 150918C00047000 C 09/18/15 47.0 0.00 0.45
LLTC 150918C00048000 C 09/18/15 48.0 0.00 0.50
LLTC 150918C00049000 C 09/18/15 49.0 0.00 0.45
LLTC 150918C00050000 C 09/18/15 50.0 0.00 0.40
LLTC 150918C00052500 C 09/18/15 52.5 0.00 0.35
LLTC 150918C00055000 C 09/18/15 55.0 0.00 0.35
LLTC 150918P00030000 P 09/18/15 30.0 0.00 0.40
LLTC 150918P00031000 P 09/18/15 31.0 0.00 0.45
LLTC 150918P00032000 P 09/18/15 32.0 0.00 0.45
LLTC 150918P00033000 P 09/18/15 33.0 0.05 0.50
LLTC 150918P00034000 P 09/18/15 34.0 0.10 0.50
LLTC 150918P00035000 P 09/18/15 35.0 0.15 0.55
LLTC 150918P00036000 P 09/18/15 36.0 0.25 0.65
LLTC 150918P00037000 P 09/18/15 37.0 0.40 0.80
LLTC 150918P00038000 P 09/18/15 38.0 0.60 0.95
LLTC 150918P00039000 P 09/18/15 39.0 0.95 1.10
LLTC 150918P00040000 P 09/18/15 40.0 1.25 1.60
LLTC 150918P00041000 P 09/18/15 41.0 1.75 1.95
LLTC 150918P00042000 P 09/18/15 42.0 2.20 2.90
LLTC 150918P00043000 P 09/18/15 43.0 2.90 3.60
LLTC 150918P00044000 P 09/18/15 44.0 3.40 4.40
LLTC 150918P00045000 P 09/18/15 45.0 4.20 5.20
LLTC 150918P00046000 P 09/18/15 46.0 5.10 6.20
LLTC 150918P00047000 P 09/18/15 47.0 6.00 7.20
LLTC 150918P00048000 P 09/18/15 48.0 6.90 8.10
LLTC 150918P00049000 P 09/18/15 49.0 7.80 8.90
LLTC 150918P00050000 P 09/18/15 50.0 8.80 9.90
LLTC 150918P00052500 P 09/18/15 52.5 11.30 12.80
LLTC 150918P00055000 P 09/18/15 55.0 13.70 15.20
LLTC 151016C00030000 C 10/16/15 30.0 10.10 11.50
LLTC 151016C00031000 C 10/16/15 31.0 9.40 10.50
LLTC 151016C00032000 C 10/16/15 32.0 8.50 9.60
LLTC 151016C00033000 C 10/16/15 33.0 7.60 8.60
LLTC 151016C00034000 C 10/16/15 34.0 6.70 7.70
LLTC 151016C00035000 C 10/16/15 35.0 5.90 6.80
LLTC 151016C00036000 C 10/16/15 36.0 5.00 6.00
LLTC 151016C00037000 C 10/16/15 37.0 4.20 5.20
LLTC 151016C00038000 C 10/16/15 38.0 3.50 4.40
LLTC 151016C00039000 C 10/16/15 39.0 3.20 3.40
LLTC 151016C00040000 C 10/16/15 40.0 2.60 2.80
LLTC 151016C00041000 C 10/16/15 41.0 2.15 2.30
LLTC 151016C00042000 C 10/16/15 42.0 1.65 1.80
LLTC 151016C00043000 C 10/16/15 43.0 1.30 1.40
LLTC 151016C00044000 C 10/16/15 44.0 0.95 1.10
LLTC 151016C00045000 C 10/16/15 45.0 0.70 0.85
LLTC 151016C00046000 C 10/16/15 46.0 0.55 0.65
LLTC 151016C00047000 C 10/16/15 47.0 0.40 0.50
LLTC 151016C00050000 C 10/16/15 50.0 0.10 0.25
LLTC 151016P00030000 P 10/16/15 30.0 0.10 0.25
LLTC 151016P00031000 P 10/16/15 31.0 0.15 0.25
LLTC 151016P00032000 P 10/16/15 32.0 0.20 0.35
LLTC 151016P00033000 P 10/16/15 33.0 0.30 0.40
LLTC 151016P00034000 P 10/16/15 34.0 0.35 0.50
LLTC 151016P00035000 P 10/16/15 35.0 0.50 0.60
LLTC 151016P00036000 P 10/16/15 36.0 0.70 0.80
LLTC 151016P00037000 P 10/16/15 37.0 0.90 1.00
LLTC 151016P00038000 P 10/16/15 38.0 1.15 1.25
LLTC 151016P00039000 P 10/16/15 39.0 1.45 1.60
LLTC 151016P00040000 P 10/16/15 40.0 1.85 2.00
LLTC 151016P00041000 P 10/16/15 41.0 2.30 2.45
LLTC 151016P00042000 P 10/16/15 42.0 2.85 3.00
LLTC 151016P00043000 P 10/16/15 43.0 3.40 3.70
LLTC 151016P00044000 P 10/16/15 44.0 4.10 4.40
LLTC 151016P00045000 P 10/16/15 45.0 4.80 5.20
LLTC 151016P00046000 P 10/16/15 46.0 5.30 6.30
LLTC 151016P00047000 P 10/16/15 47.0 6.10 7.20
LLTC 151016P00050000 P 10/16/15 50.0 8.90 10.10
LLTC 151120C00028000 C 11/20/15 28.0 12.60 13.20
LLTC 151120C00029000 C 11/20/15 29.0 11.70 12.30
LLTC 151120C00030000 C 11/20/15 30.0 10.60 11.30
LLTC 151120C00031000 C 11/20/15 31.0 9.80 10.40
LLTC 151120C00032000 C 11/20/15 32.0 8.90 9.50
LLTC 151120C00033000 C 11/20/15 33.0 8.00 8.60
LLTC 151120C00034000 C 11/20/15 34.0 7.10 7.70
LLTC 151120C00035000 C 11/20/15 35.0 6.30 6.90
LLTC 151120C00036000 C 11/20/15 36.0 5.50 6.10
LLTC 151120C00037000 C 11/20/15 37.0 4.80 5.30
LLTC 151120C00038000 C 11/20/15 38.0 4.20 4.50
LLTC 151120C00039000 C 11/20/15 39.0 3.60 3.80
LLTC 151120C00040000 C 11/20/15 40.0 3.00 3.20
LLTC 151120C00041000 C 11/20/15 41.0 2.50 2.70
LLTC 151120C00042000 C 11/20/15 42.0 2.05 2.20
LLTC 151120C00043000 C 11/20/15 43.0 1.65 1.80
LLTC 151120C00044000 C 11/20/15 44.0 1.30 1.45
LLTC 151120C00045000 C 11/20/15 45.0 1.05 1.15
LLTC 151120C00046000 C 11/20/15 46.0 0.80 0.95
LLTC 151120C00047000 C 11/20/15 47.0 0.60 0.75
LLTC 151120C00048000 C 11/20/15 48.0 0.45 0.60
LLTC 151120C00049000 C 11/20/15 49.0 0.35 0.50
LLTC 151120C00050000 C 11/20/15 50.0 0.25 0.40
LLTC 151120C00052500 C 11/20/15 52.5 0.10 0.25
LLTC 151120C00055000 C 11/20/15 55.0 0.05 0.15
LLTC 151120C00057500 C 11/20/15 57.5 0.00 0.15
LLTC 151120C00060000 C 11/20/15 60.0 0.00 0.10
LLTC 151120C00065000 C 11/20/15 65.0 0.00 0.10
LLTC 151120C00070000 C 11/20/15 70.0 0.00 0.10
LLTC 151120P00028000 P 11/20/15 28.0 0.15 0.30
LLTC 151120P00029000 P 11/20/15 29.0 0.20 0.30
LLTC 151120P00030000 P 11/20/15 30.0 0.25 0.35
LLTC 151120P00031000 P 11/20/15 31.0 0.30 0.45
LLTC 151120P00032000 P 11/20/15 32.0 0.45 0.55
LLTC 151120P00033000 P 11/20/15 33.0 0.55 0.65
LLTC 151120P00034000 P 11/20/15 34.0 0.70 0.80
LLTC 151120P00035000 P 11/20/15 35.0 0.85 0.95
LLTC 151120P00036000 P 11/20/15 36.0 1.05 1.20
LLTC 151120P00037000 P 11/20/15 37.0 1.30 1.45
LLTC 151120P00038000 P 11/20/15 38.0 1.60 1.75
LLTC 151120P00039000 P 11/20/15 39.0 1.95 2.15
LLTC 151120P00040000 P 11/20/15 40.0 2.40 2.55
LLTC 151120P00041000 P 11/20/15 41.0 2.90 3.10
LLTC 151120P00042000 P 11/20/15 42.0 3.40 3.60
LLTC 151120P00043000 P 11/20/15 43.0 4.00 4.20
LLTC 151120P00044000 P 11/20/15 44.0 4.70 4.90
LLTC 151120P00045000 P 11/20/15 45.0 5.40 5.70
LLTC 151120P00046000 P 11/20/15 46.0 6.10 6.70
LLTC 151120P00047000 P 11/20/15 47.0 6.90 7.50
LLTC 151120P00048000 P 11/20/15 48.0 7.70 8.40
LLTC 151120P00049000 P 11/20/15 49.0 8.60 9.20
LLTC 151120P00050000 P 11/20/15 50.0 9.50 10.10
LLTC 151120P00052500 P 11/20/15 52.5 11.90 12.70
LLTC 151120P00055000 P 11/20/15 55.0 14.40 15.10
LLTC 151120P00057500 P 11/20/15 57.5 16.90 17.50
LLTC 151120P00060000 P 11/20/15 60.0 19.30 20.00
LLTC 151120P00065000 P 11/20/15 65.0 24.30 24.90
LLTC 151120P00070000 P 11/20/15 70.0 29.30 30.00
LLTC 160115C00020000 C 01/15/16 20.0 20.20 21.50
LLTC 160115C00023000 C 01/15/16 23.0 17.30 18.60
LLTC 160115C00024000 C 01/15/16 24.0 16.30 17.60
LLTC 160115C00025000 C 01/15/16 25.0 15.30 16.70
LLTC 160115C00026000 C 01/15/16 26.0 14.30 15.70
LLTC 160115C00027000 C 01/15/16 27.0 13.40 14.70
LLTC 160115C00028000 C 01/15/16 28.0 12.40 13.60
LLTC 160115C00029000 C 01/15/16 29.0 11.50 12.60
LLTC 160115C00030000 C 01/15/16 30.0 10.30 11.90
LLTC 160115C00031000 C 01/15/16 31.0 9.70 10.80
LLTC 160115C00032000 C 01/15/16 32.0 8.80 9.90
LLTC 160115C00033000 C 01/15/16 33.0 7.90 9.00
LLTC 160115C00034000 C 01/15/16 34.0 7.10 8.20
LLTC 160115C00035000 C 01/15/16 35.0 6.30 7.40
LLTC 160115C00036000 C 01/15/16 36.0 5.60 6.60
LLTC 160115C00037000 C 01/15/16 37.0 5.00 5.80
LLTC 160115C00038000 C 01/15/16 38.0 4.70 4.90
LLTC 160115C00039000 C 01/15/16 39.0 4.00 4.30
LLTC 160115C00040000 C 01/15/16 40.0 3.50 3.70
LLTC 160115C00041000 C 01/15/16 41.0 3.00 3.20
LLTC 160115C00042000 C 01/15/16 42.0 2.55 2.70
LLTC 160115C00043000 C 01/15/16 43.0 2.10 2.30
LLTC 160115C00044000 C 01/15/16 44.0 1.80 1.95
LLTC 160115C00045000 C 01/15/16 45.0 1.50 1.60
LLTC 160115C00046000 C 01/15/16 46.0 1.20 1.35
LLTC 160115C00047000 C 01/15/16 47.0 0.95 1.15
LLTC 160115C00048000 C 01/15/16 48.0 0.80 0.95
LLTC 160115C00049000 C 01/15/16 49.0 0.65 0.75
LLTC 160115C00050000 C 01/15/16 50.0 0.50 0.65
LLTC 160115C00052500 C 01/15/16 52.5 0.25 0.40
LLTC 160115C00055000 C 01/15/16 55.0 0.15 0.25
LLTC 160115C00057500 C 01/15/16 57.5 0.05 0.20
LLTC 160115C00060000 C 01/15/16 60.0 0.00 0.15
LLTC 160115C00065000 C 01/15/16 65.0 0.00 0.10
LLTC 160115C00070000 C 01/15/16 70.0 0.00 0.10
LLTC 160115P00020000 P 01/15/16 20.0 0.00 0.15
LLTC 160115P00023000 P 01/15/16 23.0 0.10 0.25
LLTC 160115P00024000 P 01/15/16 24.0 0.10 0.25
LLTC 160115P00025000 P 01/15/16 25.0 0.15 0.30
LLTC 160115P00026000 P 01/15/16 26.0 0.20 0.35
LLTC 160115P00027000 P 01/15/16 27.0 0.25 0.40
LLTC 160115P00028000 P 01/15/16 28.0 0.30 0.45
LLTC 160115P00029000 P 01/15/16 29.0 0.40 0.50
LLTC 160115P00030000 P 01/15/16 30.0 0.50 0.60
LLTC 160115P00031000 P 01/15/16 31.0 0.60 0.70
LLTC 160115P00032000 P 01/15/16 32.0 0.70 0.80
LLTC 160115P00033000 P 01/15/16 33.0 0.85 0.95
LLTC 160115P00034000 P 01/15/16 34.0 1.05 1.15
LLTC 160115P00035000 P 01/15/16 35.0 1.25 1.40
LLTC 160115P00036000 P 01/15/16 36.0 1.50 1.65
LLTC 160115P00037000 P 01/15/16 37.0 1.80 1.90
LLTC 160115P00038000 P 01/15/16 38.0 2.10 2.25
LLTC 160115P00039000 P 01/15/16 39.0 2.50 2.65
LLTC 160115P00040000 P 01/15/16 40.0 2.95 3.10
LLTC 160115P00041000 P 01/15/16 41.0 3.40 3.60
LLTC 160115P00042000 P 01/15/16 42.0 4.00 4.20
LLTC 160115P00043000 P 01/15/16 43.0 4.50 4.80
LLTC 160115P00044000 P 01/15/16 44.0 5.20 5.40
LLTC 160115P00045000 P 01/15/16 45.0 5.90 6.10
LLTC 160115P00046000 P 01/15/16 46.0 6.60 6.80
LLTC 160115P00047000 P 01/15/16 47.0 7.40 7.60
LLTC 160115P00048000 P 01/15/16 48.0 7.90 9.00
LLTC 160115P00049000 P 01/15/16 49.0 8.70 9.80
LLTC 160115P00050000 P 01/15/16 50.0 9.60 10.70
LLTC 160115P00052500 P 01/15/16 52.5 11.80 13.20
LLTC 160115P00055000 P 01/15/16 55.0 14.10 15.70
LLTC 160115P00057500 P 01/15/16 57.5 16.60 18.70
LLTC 160115P00060000 P 01/15/16 60.0 19.00 20.90
LLTC 160115P00065000 P 01/15/16 65.0 24.00 26.30
LLTC 160115P00070000 P 01/15/16 70.0 28.90 30.70
LLTC 160219C00023000 C 02/19/16 23.0 17.50 18.10
LLTC 160219C00024000 C 02/19/16 24.0 16.50 17.10
LLTC 160219C00025000 C 02/19/16 25.0 15.40 16.20
LLTC 160219C00026000 C 02/19/16 26.0 14.50 15.20
LLTC 160219C00027000 C 02/19/16 27.0 13.50 14.30
LLTC 160219C00028000 C 02/19/16 28.0 12.60 13.40
LLTC 160219C00029000 C 02/19/16 29.0 11.70 12.40
LLTC 160219C00030000 C 02/19/16 30.0 10.80 11.60
LLTC 160219C00031000 C 02/19/16 31.0 9.90 10.70
LLTC 160219C00032000 C 02/19/16 32.0 9.10 9.80
LLTC 160219C00033000 C 02/19/16 33.0 8.20 9.00
LLTC 160219C00034000 C 02/19/16 34.0 7.40 8.20
LLTC 160219C00035000 C 02/19/16 35.0 6.60 7.40
LLTC 160219C00036000 C 02/19/16 36.0 5.90 6.70
LLTC 160219C00037000 C 02/19/16 37.0 5.30 5.70
LLTC 160219C00038000 C 02/19/16 38.0 4.80 5.10
LLTC 160219C00039000 C 02/19/16 39.0 4.20 4.50
LLTC 160219C00040000 C 02/19/16 40.0 3.60 3.90
LLTC 160219C00041000 C 02/19/16 41.0 3.10 3.40
LLTC 160219C00042000 C 02/19/16 42.0 2.70 2.90
LLTC 160219C00043000 C 02/19/16 43.0 2.25 2.50
LLTC 160219C00044000 C 02/19/16 44.0 1.95 2.10
LLTC 160219C00045000 C 02/19/16 45.0 1.60 1.80
LLTC 160219C00046000 C 02/19/16 46.0 1.30 1.50
LLTC 160219C00047000 C 02/19/16 47.0 1.10 1.30
LLTC 160219C00048000 C 02/19/16 48.0 0.90 1.10
LLTC 160219C00049000 C 02/19/16 49.0 0.75 0.90
LLTC 160219C00050000 C 02/19/16 50.0 0.55 0.75
LLTC 160219C00052500 C 02/19/16 52.5 0.30 0.50
LLTC 160219C00055000 C 02/19/16 55.0 0.15 0.35
LLTC 160219C00060000 C 02/19/16 60.0 0.00 0.20
LLTC 160219C00065000 C 02/19/16 65.0 0.00 0.10
LLTC 160219P00023000 P 02/19/16 23.0 0.10 0.30
LLTC 160219P00024000 P 02/19/16 24.0 0.15 0.35
LLTC 160219P00025000 P 02/19/16 25.0 0.15 0.40
LLTC 160219P00026000 P 02/19/16 26.0 0.25 0.40
LLTC 160219P00027000 P 02/19/16 27.0 0.30 0.50
LLTC 160219P00028000 P 02/19/16 28.0 0.35 0.55
LLTC 160219P00029000 P 02/19/16 29.0 0.45 0.65
LLTC 160219P00030000 P 02/19/16 30.0 0.55 0.75
LLTC 160219P00031000 P 02/19/16 31.0 0.70 0.85
LLTC 160219P00032000 P 02/19/16 32.0 0.85 1.00
LLTC 160219P00033000 P 02/19/16 33.0 1.00 1.20
LLTC 160219P00034000 P 02/19/16 34.0 1.20 1.40
LLTC 160219P00035000 P 02/19/16 35.0 1.45 1.65
LLTC 160219P00036000 P 02/19/16 36.0 1.70 1.90
LLTC 160219P00037000 P 02/19/16 37.0 2.05 2.25
LLTC 160219P00038000 P 02/19/16 38.0 2.40 2.60
LLTC 160219P00039000 P 02/19/16 39.0 2.80 3.00
LLTC 160219P00040000 P 02/19/16 40.0 3.20 3.50
LLTC 160219P00041000 P 02/19/16 41.0 3.70 4.00
LLTC 160219P00042000 P 02/19/16 42.0 4.30 4.60
LLTC 160219P00043000 P 02/19/16 43.0 4.90 5.20
LLTC 160219P00044000 P 02/19/16 44.0 5.50 5.90
LLTC 160219P00045000 P 02/19/16 45.0 6.20 6.50
LLTC 160219P00046000 P 02/19/16 46.0 7.00 7.30
LLTC 160219P00047000 P 02/19/16 47.0 7.70 8.00
LLTC 160219P00048000 P 02/19/16 48.0 8.30 9.00
LLTC 160219P00049000 P 02/19/16 49.0 9.10 9.80
LLTC 160219P00050000 P 02/19/16 50.0 10.00 10.70
LLTC 160219P00052500 P 02/19/16 52.5 12.20 12.90
LLTC 160219P00055000 P 02/19/16 55.0 14.60 15.30
LLTC 160219P00060000 P 02/19/16 60.0 19.50 20.20
LLTC 160219P00065000 P 02/19/16 65.0 24.40 25.20
LLTC 170120C00020000 C 01/20/17 20.0 20.20 22.90
LLTC 170120C00023000 C 01/20/17 23.0 17.40 20.00
LLTC 170120C00025000 C 01/20/17 25.0 15.60 16.70
LLTC 170120C00028000 C 01/20/17 28.0 12.90 14.20
LLTC 170120C00030000 C 01/20/17 30.0 11.30 12.60
LLTC 170120C00033000 C 01/20/17 33.0 8.80 10.40
LLTC 170120C00035000 C 01/20/17 35.0 7.40 9.10
LLTC 170120C00037000 C 01/20/17 37.0 6.70 7.10
LLTC 170120C00040000 C 01/20/17 40.0 5.10 5.50
LLTC 170120C00042000 C 01/20/17 42.0 4.20 4.60
LLTC 170120C00045000 C 01/20/17 45.0 3.10 3.40
LLTC 170120C00047000 C 01/20/17 47.0 2.45 2.75
LLTC 170120C00050000 C 01/20/17 50.0 1.75 2.05
LLTC 170120C00052500 C 01/20/17 52.5 1.30 1.55
LLTC 170120C00055000 C 01/20/17 55.0 0.95 1.20
LLTC 170120C00057500 C 01/20/17 57.5 0.70 0.95
LLTC 170120C00060000 C 01/20/17 60.0 0.50 0.75
LLTC 170120C00065000 C 01/20/17 65.0 0.25 0.45
LLTC 170120C00070000 C 01/20/17 70.0 0.15 0.30
LLTC 170120P00020000 P 01/20/17 20.0 0.35 0.50
LLTC 170120P00023000 P 01/20/17 23.0 0.60 0.75
LLTC 170120P00025000 P 01/20/17 25.0 0.80 1.00
LLTC 170120P00028000 P 01/20/17 28.0 1.30 1.45
LLTC 170120P00030000 P 01/20/17 30.0 1.70 1.90
LLTC 170120P00033000 P 01/20/17 33.0 2.50 2.70
LLTC 170120P00035000 P 01/20/17 35.0 3.10 3.40
LLTC 170120P00037000 P 01/20/17 37.0 3.90 4.20
LLTC 170120P00040000 P 01/20/17 40.0 5.40 5.70
LLTC 170120P00042000 P 01/20/17 42.0 6.40 6.80
LLTC 170120P00045000 P 01/20/17 45.0 8.30 8.70
LLTC 170120P00047000 P 01/20/17 47.0 9.70 10.40
LLTC 170120P00050000 P 01/20/17 50.0 11.90 12.50
LLTC 170120P00052500 P 01/20/17 52.5 13.90 14.40
LLTC 170120P00055000 P 01/20/17 55.0 15.50 17.10
LLTC 170120P00057500 P 01/20/17 57.5 17.70 19.30
LLTC 170120P00060000 P 01/20/17 60.0 20.20 21.50
LLTC 170120P00065000 P 01/20/17 65.0 24.60 26.20
LLTC 170120P00070000 P 01/20/17 70.0 29.30 32.60

OPRA data is delayed 15 minutes.