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 (2014-10-03)Premium Content

Linear Technology Corp (LLTC)
As of Sep 30 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LLTC 141018C00035000 C 10/18/14 35.0 8.60 10.30
LLTC 141018C00036000 C 10/18/14 36.0 7.90 9.30
LLTC 141018C00037000 C 10/18/14 37.0 7.00 8.30
LLTC 141018C00038000 C 10/18/14 38.0 5.90 7.30
LLTC 141018C00039000 C 10/18/14 39.0 5.00 6.30
LLTC 141018C00040000 C 10/18/14 40.0 4.00 5.20
LLTC 141018C00041000 C 10/18/14 41.0 3.20 4.00
LLTC 141018C00042000 C 10/18/14 42.0 2.35 2.90
LLTC 141018C00043000 C 10/18/14 43.0 1.90 2.00
LLTC 141018C00044000 C 10/18/14 44.0 1.25 1.35
LLTC 141018C00045000 C 10/18/14 45.0 0.75 0.85
LLTC 141018C00046000 C 10/18/14 46.0 0.40 0.50
LLTC 141018C00047000 C 10/18/14 47.0 0.20 0.30
LLTC 141018C00048000 C 10/18/14 48.0 0.05 0.15
LLTC 141018C00049000 C 10/18/14 49.0 0.00 0.10
LLTC 141018C00050000 C 10/18/14 50.0 0.00 0.10
LLTC 141018C00052500 C 10/18/14 52.5 0.00 0.05
LLTC 141018C00055000 C 10/18/14 55.0 0.00 0.05
LLTC 141018P00035000 P 10/18/14 35.0 0.00 0.05
LLTC 141018P00036000 P 10/18/14 36.0 0.00 0.05
LLTC 141018P00037000 P 10/18/14 37.0 0.00 0.05
LLTC 141018P00038000 P 10/18/14 38.0 0.00 0.10
LLTC 141018P00039000 P 10/18/14 39.0 0.00 0.10
LLTC 141018P00040000 P 10/18/14 40.0 0.05 0.15
LLTC 141018P00041000 P 10/18/14 41.0 0.15 0.25
LLTC 141018P00042000 P 10/18/14 42.0 0.25 0.35
LLTC 141018P00043000 P 10/18/14 43.0 0.45 0.55
LLTC 141018P00044000 P 10/18/14 44.0 0.85 0.95
LLTC 141018P00045000 P 10/18/14 45.0 1.30 1.45
LLTC 141018P00046000 P 10/18/14 46.0 1.95 2.10
LLTC 141018P00047000 P 10/18/14 47.0 2.55 3.20
LLTC 141018P00048000 P 10/18/14 48.0 3.10 4.20
LLTC 141018P00049000 P 10/18/14 49.0 3.90 5.10
LLTC 141018P00050000 P 10/18/14 50.0 4.90 6.10
LLTC 141018P00052500 P 10/18/14 52.5 7.30 8.60
LLTC 141018P00055000 P 10/18/14 55.0 9.20 11.10
LLTC 141122C00027000 C 11/22/14 27.0 16.80 17.80
LLTC 141122C00028000 C 11/22/14 28.0 14.50 18.10
LLTC 141122C00029000 C 11/22/14 29.0 13.50 17.00
LLTC 141122C00030000 C 11/22/14 30.0 12.70 15.90
LLTC 141122C00031000 C 11/22/14 31.0 11.50 14.80
LLTC 141122C00032000 C 11/22/14 32.0 10.50 13.90
LLTC 141122C00033000 C 11/22/14 33.0 10.90 11.80
LLTC 141122C00034000 C 11/22/14 34.0 9.90 10.80
LLTC 141122C00035000 C 11/22/14 35.0 8.90 10.30
LLTC 141122C00036000 C 11/22/14 36.0 7.80 9.30
LLTC 141122C00037000 C 11/22/14 37.0 6.80 8.30
LLTC 141122C00038000 C 11/22/14 38.0 5.60 6.80
LLTC 141122C00039000 C 11/22/14 39.0 5.00 5.80
LLTC 141122C00040000 C 11/22/14 40.0 4.20 5.10
LLTC 141122C00041000 C 11/22/14 41.0 3.70 4.00
LLTC 141122C00042000 C 11/22/14 42.0 2.85 3.10
LLTC 141122C00043000 C 11/22/14 43.0 2.15 2.30
LLTC 141122C00044000 C 11/22/14 44.0 1.55 1.65
LLTC 141122C00045000 C 11/22/14 45.0 1.05 1.15
LLTC 141122C00046000 C 11/22/14 46.0 0.65 0.80
LLTC 141122C00047000 C 11/22/14 47.0 0.40 0.50
LLTC 141122C00048000 C 11/22/14 48.0 0.20 0.30
LLTC 141122C00049000 C 11/22/14 49.0 0.10 0.20
LLTC 141122C00050000 C 11/22/14 50.0 0.05 0.15
LLTC 141122C00052500 C 11/22/14 52.5 0.00 0.05
LLTC 141122C00055000 C 11/22/14 55.0 0.00 0.05
LLTC 141122C00057500 C 11/22/14 57.5 0.00 0.05
LLTC 141122C00060000 C 11/22/14 60.0 0.00 0.05
LLTC 141122C00065000 C 11/22/14 65.0 0.00 0.05
LLTC 141122C00070000 C 11/22/14 70.0 0.00 0.05
LLTC 141122P00027000 P 11/22/14 27.0 0.00 0.05
LLTC 141122P00028000 P 11/22/14 28.0 0.00 0.05
LLTC 141122P00029000 P 11/22/14 29.0 0.00 0.05
LLTC 141122P00030000 P 11/22/14 30.0 0.00 0.05
LLTC 141122P00031000 P 11/22/14 31.0 0.00 0.05
LLTC 141122P00032000 P 11/22/14 32.0 0.00 0.05
LLTC 141122P00033000 P 11/22/14 33.0 0.00 0.10
LLTC 141122P00034000 P 11/22/14 34.0 0.00 0.10
LLTC 141122P00035000 P 11/22/14 35.0 0.00 0.10
LLTC 141122P00036000 P 11/22/14 36.0 0.05 0.10
LLTC 141122P00037000 P 11/22/14 37.0 0.05 0.15
LLTC 141122P00038000 P 11/22/14 38.0 0.10 0.20
LLTC 141122P00039000 P 11/22/14 39.0 0.15 0.25
LLTC 141122P00040000 P 11/22/14 40.0 0.25 0.35
LLTC 141122P00041000 P 11/22/14 41.0 0.40 0.50
LLTC 141122P00042000 P 11/22/14 42.0 0.60 0.70
LLTC 141122P00043000 P 11/22/14 43.0 0.90 1.00
LLTC 141122P00044000 P 11/22/14 44.0 1.30 1.40
LLTC 141122P00045000 P 11/22/14 45.0 1.85 1.95
LLTC 141122P00046000 P 11/22/14 46.0 2.45 2.60
LLTC 141122P00047000 P 11/22/14 47.0 3.10 3.40
LLTC 141122P00048000 P 11/22/14 48.0 3.40 4.50
LLTC 141122P00049000 P 11/22/14 49.0 4.30 5.50
LLTC 141122P00050000 P 11/22/14 50.0 5.10 6.50
LLTC 141122P00052500 P 11/22/14 52.5 7.50 9.20
LLTC 141122P00055000 P 11/22/14 55.0 10.00 11.40
LLTC 141122P00057500 P 11/22/14 57.5 12.10 14.60
LLTC 141122P00060000 P 11/22/14 60.0 14.60 17.30
LLTC 141122P00065000 P 11/22/14 65.0 19.10 22.70
LLTC 141122P00070000 P 11/22/14 70.0 24.50 26.70
LLTC 150117C00020000 C 01/17/15 20.0 23.50 25.80
LLTC 150117C00023000 C 01/17/15 23.0 19.50 23.10
LLTC 150117C00024000 C 01/17/15 24.0 18.50 22.50
LLTC 150117C00025000 C 01/17/15 25.0 17.50 21.40
LLTC 150117C00026000 C 01/17/15 26.0 16.50 20.40
LLTC 150117C00027000 C 01/17/15 27.0 15.60 19.40
LLTC 150117C00028000 C 01/17/15 28.0 15.00 18.40
LLTC 150117C00029000 C 01/17/15 29.0 14.70 16.60
LLTC 150117C00030000 C 01/17/15 30.0 12.60 15.60
LLTC 150117C00031000 C 01/17/15 31.0 12.70 14.60
LLTC 150117C00032000 C 01/17/15 32.0 11.50 13.40
LLTC 150117C00033000 C 01/17/15 33.0 10.80 12.40
LLTC 150117C00034000 C 01/17/15 34.0 9.60 11.40
LLTC 150117C00035000 C 01/17/15 35.0 8.80 10.30
LLTC 150117C00036000 C 01/17/15 36.0 8.10 9.40
LLTC 150117C00037000 C 01/17/15 37.0 7.10 8.40
LLTC 150117C00038000 C 01/17/15 38.0 6.20 7.50
LLTC 150117C00039000 C 01/17/15 39.0 5.30 6.20
LLTC 150117C00040000 C 01/17/15 40.0 4.80 5.10
LLTC 150117C00041000 C 01/17/15 41.0 4.00 4.30
LLTC 150117C00042000 C 01/17/15 42.0 3.30 3.50
LLTC 150117C00043000 C 01/17/15 43.0 2.65 2.80
LLTC 150117C00044000 C 01/17/15 44.0 2.10 2.20
LLTC 150117C00045000 C 01/17/15 45.0 1.60 1.70
LLTC 150117C00046000 C 01/17/15 46.0 1.20 1.30
LLTC 150117C00047000 C 01/17/15 47.0 0.85 1.00
LLTC 150117C00048000 C 01/17/15 48.0 0.60 0.70
LLTC 150117C00049000 C 01/17/15 49.0 0.40 0.50
LLTC 150117C00050000 C 01/17/15 50.0 0.25 0.35
LLTC 150117C00052500 C 01/17/15 52.5 0.10 0.15
LLTC 150117C00055000 C 01/17/15 55.0 0.00 0.10
LLTC 150117C00057500 C 01/17/15 57.5 0.00 0.05
LLTC 150117C00060000 C 01/17/15 60.0 0.00 0.05
LLTC 150117C00065000 C 01/17/15 65.0 0.00 0.05
LLTC 150117P00020000 P 01/17/15 20.0 0.00 0.05
LLTC 150117P00023000 P 01/17/15 23.0 0.00 0.05
LLTC 150117P00024000 P 01/17/15 24.0 0.00 0.05
LLTC 150117P00025000 P 01/17/15 25.0 0.00 0.05
LLTC 150117P00026000 P 01/17/15 26.0 0.00 0.05
LLTC 150117P00027000 P 01/17/15 27.0 0.00 0.05
LLTC 150117P00028000 P 01/17/15 28.0 0.00 0.05
LLTC 150117P00029000 P 01/17/15 29.0 0.00 0.10
LLTC 150117P00030000 P 01/17/15 30.0 0.00 0.10
LLTC 150117P00031000 P 01/17/15 31.0 0.05 0.10
LLTC 150117P00032000 P 01/17/15 32.0 0.05 0.10
LLTC 150117P00033000 P 01/17/15 33.0 0.05 0.15
LLTC 150117P00034000 P 01/17/15 34.0 0.10 0.15
LLTC 150117P00035000 P 01/17/15 35.0 0.15 0.20
LLTC 150117P00036000 P 01/17/15 36.0 0.20 0.25
LLTC 150117P00037000 P 01/17/15 37.0 0.25 0.35
LLTC 150117P00038000 P 01/17/15 38.0 0.35 0.45
LLTC 150117P00039000 P 01/17/15 39.0 0.45 0.55
LLTC 150117P00040000 P 01/17/15 40.0 0.65 0.75
LLTC 150117P00041000 P 01/17/15 41.0 0.85 0.95
LLTC 150117P00042000 P 01/17/15 42.0 1.15 1.25
LLTC 150117P00043000 P 01/17/15 43.0 1.50 1.60
LLTC 150117P00044000 P 01/17/15 44.0 1.90 2.00
LLTC 150117P00045000 P 01/17/15 45.0 2.40 2.55
LLTC 150117P00046000 P 01/17/15 46.0 3.00 3.10
LLTC 150117P00047000 P 01/17/15 47.0 3.70 3.80
LLTC 150117P00048000 P 01/17/15 48.0 4.40 4.60
LLTC 150117P00049000 P 01/17/15 49.0 5.10 5.40
LLTC 150117P00050000 P 01/17/15 50.0 5.30 6.60
LLTC 150117P00052500 P 01/17/15 52.5 7.60 9.10
LLTC 150117P00055000 P 01/17/15 55.0 10.00 11.40
LLTC 150117P00057500 P 01/17/15 57.5 12.20 14.10
LLTC 150117P00060000 P 01/17/15 60.0 14.70 17.70
LLTC 150117P00065000 P 01/17/15 65.0 19.70 21.50
LLTC 150220C00025000 C 02/20/15 25.0 17.90 21.40
LLTC 150220C00026000 C 02/20/15 26.0 16.50 20.50
LLTC 150220C00027000 C 02/20/15 27.0 15.50 19.40
LLTC 150220C00028000 C 02/20/15 28.0 15.10 18.50
LLTC 150220C00029000 C 02/20/15 29.0 14.70 16.60
LLTC 150220C00030000 C 02/20/15 30.0 13.70 15.60
LLTC 150220C00031000 C 02/20/15 31.0 12.30 14.50
LLTC 150220C00032000 C 02/20/15 32.0 11.60 13.50
LLTC 150220C00033000 C 02/20/15 33.0 10.70 12.50
LLTC 150220C00034000 C 02/20/15 34.0 9.80 11.50
LLTC 150220C00035000 C 02/20/15 35.0 8.70 10.40
LLTC 150220C00036000 C 02/20/15 36.0 8.10 9.40
LLTC 150220C00037000 C 02/20/15 37.0 7.20 8.50
LLTC 150220C00038000 C 02/20/15 38.0 6.30 7.40
LLTC 150220C00039000 C 02/20/15 39.0 5.80 6.10
LLTC 150220C00040000 C 02/20/15 40.0 4.90 5.20
LLTC 150220C00041000 C 02/20/15 41.0 4.20 4.40
LLTC 150220C00042000 C 02/20/15 42.0 3.50 3.70
LLTC 150220C00043000 C 02/20/15 43.0 2.90 3.00
LLTC 150220C00044000 C 02/20/15 44.0 2.30 2.45
LLTC 150220C00045000 C 02/20/15 45.0 1.85 1.95
LLTC 150220C00046000 C 02/20/15 46.0 1.40 1.55
LLTC 150220C00047000 C 02/20/15 47.0 1.05 1.20
LLTC 150220C00048000 C 02/20/15 48.0 0.80 0.90
LLTC 150220C00049000 C 02/20/15 49.0 0.55 0.65
LLTC 150220C00050000 C 02/20/15 50.0 0.40 0.50
LLTC 150220C00052500 C 02/20/15 52.5 0.15 0.25
LLTC 150220C00055000 C 02/20/15 55.0 0.05 0.10
LLTC 150220C00057500 C 02/20/15 57.5 0.00 0.05
LLTC 150220C00060000 C 02/20/15 60.0 0.00 0.05
LLTC 150220P00025000 P 02/20/15 25.0 0.00 0.05
LLTC 150220P00026000 P 02/20/15 26.0 0.00 0.05
LLTC 150220P00027000 P 02/20/15 27.0 0.00 0.10
LLTC 150220P00028000 P 02/20/15 28.0 0.00 0.10
LLTC 150220P00029000 P 02/20/15 29.0 0.00 0.10
LLTC 150220P00030000 P 02/20/15 30.0 0.05 0.15
LLTC 150220P00031000 P 02/20/15 31.0 0.05 0.15
LLTC 150220P00032000 P 02/20/15 32.0 0.10 0.20
LLTC 150220P00033000 P 02/20/15 33.0 0.10 0.20
LLTC 150220P00034000 P 02/20/15 34.0 0.15 0.25
LLTC 150220P00035000 P 02/20/15 35.0 0.20 0.30
LLTC 150220P00036000 P 02/20/15 36.0 0.30 0.40
LLTC 150220P00037000 P 02/20/15 37.0 0.40 0.50
LLTC 150220P00038000 P 02/20/15 38.0 0.50 0.60
LLTC 150220P00039000 P 02/20/15 39.0 0.70 0.75
LLTC 150220P00040000 P 02/20/15 40.0 0.90 0.95
LLTC 150220P00041000 P 02/20/15 41.0 1.15 1.25
LLTC 150220P00042000 P 02/20/15 42.0 1.45 1.55
LLTC 150220P00043000 P 02/20/15 43.0 1.85 1.95
LLTC 150220P00044000 P 02/20/15 44.0 2.30 2.40
LLTC 150220P00045000 P 02/20/15 45.0 2.80 2.95
LLTC 150220P00046000 P 02/20/15 46.0 3.40 3.60
LLTC 150220P00047000 P 02/20/15 47.0 4.10 4.20
LLTC 150220P00048000 P 02/20/15 48.0 4.80 5.00
LLTC 150220P00049000 P 02/20/15 49.0 5.60 5.80
LLTC 150220P00050000 P 02/20/15 50.0 6.30 6.70
LLTC 150220P00052500 P 02/20/15 52.5 8.00 9.30
LLTC 150220P00055000 P 02/20/15 55.0 10.10 12.10
LLTC 150220P00057500 P 02/20/15 57.5 12.30 14.50
LLTC 150220P00060000 P 02/20/15 60.0 15.00 16.60
LLTC 150515C00027000 C 05/15/15 27.0 16.90 18.60
LLTC 150515C00028000 C 05/15/15 28.0 15.70 17.60
LLTC 150515C00029000 C 05/15/15 29.0 14.70 16.60
LLTC 150515C00030000 C 05/15/15 30.0 13.70 15.60
LLTC 150515C00031000 C 05/15/15 31.0 12.70 14.60
LLTC 150515C00032000 C 05/15/15 32.0 11.60 13.60
LLTC 150515C00033000 C 05/15/15 33.0 10.70 12.60
LLTC 150515C00034000 C 05/15/15 34.0 9.80 11.60
LLTC 150515C00035000 C 05/15/15 35.0 9.00 10.40
LLTC 150515C00036000 C 05/15/15 36.0 8.30 9.50
LLTC 150515C00037000 C 05/15/15 37.0 7.40 8.60
LLTC 150515C00038000 C 05/15/15 38.0 6.90 7.20
LLTC 150515C00039000 C 05/15/15 39.0 6.10 6.40
LLTC 150515C00040000 C 05/15/15 40.0 5.30 5.50
LLTC 150515C00041000 C 05/15/15 41.0 4.60 4.80
LLTC 150515C00042000 C 05/15/15 42.0 4.00 4.20
LLTC 150515C00043000 C 05/15/15 43.0 3.40 3.60
LLTC 150515C00044000 C 05/15/15 44.0 2.90 3.00
LLTC 150515C00045000 C 05/15/15 45.0 2.40 2.55
LLTC 150515C00046000 C 05/15/15 46.0 2.00 2.10
LLTC 150515C00047000 C 05/15/15 47.0 1.60 1.75
LLTC 150515C00048000 C 05/15/15 48.0 1.30 1.45
LLTC 150515C00049000 C 05/15/15 49.0 1.05 1.15
LLTC 150515C00050000 C 05/15/15 50.0 0.80 0.95
LLTC 150515C00052500 C 05/15/15 52.5 0.45 0.55
LLTC 150515C00055000 C 05/15/15 55.0 0.20 0.30
LLTC 150515P00027000 P 05/15/15 27.0 0.05 0.15
LLTC 150515P00028000 P 05/15/15 28.0 0.10 0.20
LLTC 150515P00029000 P 05/15/15 29.0 0.10 0.20
LLTC 150515P00030000 P 05/15/15 30.0 0.15 0.25
LLTC 150515P00031000 P 05/15/15 31.0 0.20 0.30
LLTC 150515P00032000 P 05/15/15 32.0 0.25 0.35
LLTC 150515P00033000 P 05/15/15 33.0 0.30 0.40
LLTC 150515P00034000 P 05/15/15 34.0 0.40 0.50
LLTC 150515P00035000 P 05/15/15 35.0 0.50 0.60
LLTC 150515P00036000 P 05/15/15 36.0 0.60 0.75
LLTC 150515P00037000 P 05/15/15 37.0 0.80 0.90
LLTC 150515P00038000 P 05/15/15 38.0 0.95 1.05
LLTC 150515P00039000 P 05/15/15 39.0 1.20 1.30
LLTC 150515P00040000 P 05/15/15 40.0 1.45 1.60
LLTC 150515P00041000 P 05/15/15 41.0 1.80 1.90
LLTC 150515P00042000 P 05/15/15 42.0 2.15 2.25
LLTC 150515P00043000 P 05/15/15 43.0 2.60 2.70
LLTC 150515P00044000 P 05/15/15 44.0 3.00 3.20
LLTC 150515P00045000 P 05/15/15 45.0 3.60 3.70
LLTC 150515P00046000 P 05/15/15 46.0 4.20 4.30
LLTC 150515P00047000 P 05/15/15 47.0 4.80 5.00
LLTC 150515P00048000 P 05/15/15 48.0 5.50 5.70
LLTC 150515P00049000 P 05/15/15 49.0 6.20 6.40
LLTC 150515P00050000 P 05/15/15 50.0 7.00 7.20
LLTC 150515P00052500 P 05/15/15 52.5 8.50 9.60
LLTC 150515P00055000 P 05/15/15 55.0 10.40 12.10
LLTC 160115C00020000 C 01/15/16 20.0 22.50 26.60
LLTC 160115C00023000 C 01/15/16 23.0 19.00 23.70
LLTC 160115C00025000 C 01/15/16 25.0 17.00 21.70
LLTC 160115C00028000 C 01/15/16 28.0 14.80 18.10
LLTC 160115C00030000 C 01/15/16 30.0 13.30 15.90
LLTC 160115C00033000 C 01/15/16 33.0 10.50 13.00
LLTC 160115C00035000 C 01/15/16 35.0 9.90 10.30
LLTC 160115C00037000 C 01/15/16 37.0 8.30 8.80
LLTC 160115C00040000 C 01/15/16 40.0 6.40 6.60
LLTC 160115C00042000 C 01/15/16 42.0 5.20 5.40
LLTC 160115C00045000 C 01/15/16 45.0 3.70 3.90
LLTC 160115C00047000 C 01/15/16 47.0 2.95 3.10
LLTC 160115C00050000 C 01/15/16 50.0 1.95 2.15
LLTC 160115C00052500 C 01/15/16 52.5 1.40 1.50
LLTC 160115C00055000 C 01/15/16 55.0 0.95 1.10
LLTC 160115C00057500 C 01/15/16 57.5 0.65 0.75
LLTC 160115C00060000 C 01/15/16 60.0 0.45 0.55
LLTC 160115C00065000 C 01/15/16 65.0 0.15 0.30
LLTC 160115C00070000 C 01/15/16 70.0 0.05 0.15
LLTC 160115P00020000 P 01/15/16 20.0 0.05 0.15
LLTC 160115P00023000 P 01/15/16 23.0 0.15 0.25
LLTC 160115P00025000 P 01/15/16 25.0 0.25 0.35
LLTC 160115P00028000 P 01/15/16 28.0 0.45 0.55
LLTC 160115P00030000 P 01/15/16 30.0 0.65 0.75
LLTC 160115P00033000 P 01/15/16 33.0 1.05 1.20
LLTC 160115P00035000 P 01/15/16 35.0 1.45 1.60
LLTC 160115P00037000 P 01/15/16 37.0 1.95 2.05
LLTC 160115P00040000 P 01/15/16 40.0 2.95 3.10
LLTC 160115P00042000 P 01/15/16 42.0 3.70 3.90
LLTC 160115P00045000 P 01/15/16 45.0 5.30 5.40
LLTC 160115P00047000 P 01/15/16 47.0 6.40 6.70
LLTC 160115P00050000 P 01/15/16 50.0 8.50 8.70
LLTC 160115P00052500 P 01/15/16 52.5 10.40 10.60
LLTC 160115P00055000 P 01/15/16 55.0 12.20 12.80
LLTC 160115P00057500 P 01/15/16 57.5 13.50 15.10
LLTC 160115P00060000 P 01/15/16 60.0 15.70 18.20
LLTC 160115P00065000 P 01/15/16 65.0 20.30 23.20
LLTC 160115P00070000 P 01/15/16 70.0 25.10 28.10

OPRA data is delayed 15 minutes.