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 (2016-12-30)Premium Content

Linear Technology Corporation (LLTC)
As of Feb 22 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LLTC 170317C00035000 C 03/17/17 35.0 27.20 32.00
LLTC 170317C00040000 C 03/17/17 40.0 22.20 27.00
LLTC 170317C00045000 C 03/17/17 45.0 17.20 22.00
LLTC 170317C00050000 C 03/17/17 50.0 12.20 17.00
LLTC 170317C00055000 C 03/17/17 55.0 7.20 12.00
LLTC 170317C00060000 C 03/17/17 60.0 2.30 7.00
LLTC 170317C00065000 C 03/17/17 65.0 0.00 0.60
LLTC 170317C00070000 C 03/17/17 70.0 0.00 2.05
LLTC 170317C00075000 C 03/17/17 75.0 0.00 2.15
LLTC 170317C00080000 C 03/17/17 80.0 0.00 2.10
LLTC 170317C00085000 C 03/17/17 85.0 0.00 2.15
LLTC 170317C00090000 C 03/17/17 90.0 0.00 2.15
LLTC 170317P00035000 P 03/17/17 35.0 0.00 0.05
LLTC 170317P00040000 P 03/17/17 40.0 0.00 2.10
LLTC 170317P00045000 P 03/17/17 45.0 0.00 2.10
LLTC 170317P00050000 P 03/17/17 50.0 0.00 2.15
LLTC 170317P00055000 P 03/17/17 55.0 0.00 2.15
LLTC 170317P00060000 P 03/17/17 60.0 0.00 0.10
LLTC 170317P00065000 P 03/17/17 65.0 0.00 5.00
LLTC 170317P00070000 P 03/17/17 70.0 3.00 7.90
LLTC 170317P00075000 P 03/17/17 75.0 8.00 12.90
LLTC 170317P00080000 P 03/17/17 80.0 13.00 17.90
LLTC 170317P00085000 P 03/17/17 85.0 18.00 22.90
LLTC 170317P00090000 P 03/17/17 90.0 23.00 27.90
LLTC 170421C00035000 C 04/21/17 35.0 27.40 32.00
LLTC 170421C00040000 C 04/21/17 40.0 22.40 27.00
LLTC 170421C00045000 C 04/21/17 45.0 17.40 22.00
LLTC 170421C00050000 C 04/21/17 50.0 12.40 17.00
LLTC 170421C00055000 C 04/21/17 55.0 7.40 12.00
LLTC 170421C00060000 C 04/21/17 60.0 2.50 7.20
LLTC 170421C00065000 C 04/21/17 65.0 0.15 1.35
LLTC 170421C00070000 C 04/21/17 70.0 0.00 0.05
LLTC 170421C00075000 C 04/21/17 75.0 0.00 4.80
LLTC 170421C00080000 C 04/21/17 80.0 0.00 4.80
LLTC 170421C00085000 C 04/21/17 85.0 0.00 4.80
LLTC 170421C00090000 C 04/21/17 90.0 0.00 4.80
LLTC 170421C00095000 C 04/21/17 95.0 0.00 4.80
LLTC 170421P00035000 P 04/21/17 35.0 0.00 0.05
LLTC 170421P00040000 P 04/21/17 40.0 0.00 4.80
LLTC 170421P00045000 P 04/21/17 45.0 0.00 4.80
LLTC 170421P00050000 P 04/21/17 50.0 0.00 4.80
LLTC 170421P00055000 P 04/21/17 55.0 0.00 0.25
LLTC 170421P00060000 P 04/21/17 60.0 0.00 0.40
LLTC 170421P00065000 P 04/21/17 65.0 0.40 1.55
LLTC 170421P00070000 P 04/21/17 70.0 3.10 7.90
LLTC 170421P00075000 P 04/21/17 75.0 8.10 12.90
LLTC 170421P00080000 P 04/21/17 80.0 13.00 17.60
LLTC 170421P00085000 P 04/21/17 85.0 18.00 22.60
LLTC 170421P00090000 P 04/21/17 90.0 23.00 27.60
LLTC 170421P00095000 P 04/21/17 95.0 28.10 32.90
LLTC 170519C00030000 C 05/19/17 30.0 32.20 37.00
LLTC 170519C00035000 C 05/19/17 35.0 27.30 32.00
LLTC 170519C00040000 C 05/19/17 40.0 22.50 27.30
LLTC 170519C00045000 C 05/19/17 45.0 17.50 22.30
LLTC 170519C00050000 C 05/19/17 50.0 12.60 17.20
LLTC 170519C00055000 C 05/19/17 55.0 7.50 12.40
LLTC 170519C00060000 C 05/19/17 60.0 3.20 7.30
LLTC 170519C00065000 C 05/19/17 65.0 0.25 1.55
LLTC 170519C00070000 C 05/19/17 70.0 0.00 0.25
LLTC 170519C00075000 C 05/19/17 75.0 0.00 5.00
LLTC 170519C00080000 C 05/19/17 80.0 0.00 5.00
LLTC 170519C00085000 C 05/19/17 85.0 0.00 5.00
LLTC 170519P00030000 P 05/19/17 30.0 0.00 0.05
LLTC 170519P00035000 P 05/19/17 35.0 0.00 0.05
LLTC 170519P00040000 P 05/19/17 40.0 0.00 5.00
LLTC 170519P00045000 P 05/19/17 45.0 0.00 5.00
LLTC 170519P00050000 P 05/19/17 50.0 0.00 4.80
LLTC 170519P00055000 P 05/19/17 55.0 0.15 0.30
LLTC 170519P00060000 P 05/19/17 60.0 0.25 0.55
LLTC 170519P00065000 P 05/19/17 65.0 0.55 1.90
LLTC 170519P00070000 P 05/19/17 70.0 3.00 8.00
LLTC 170519P00075000 P 05/19/17 75.0 8.10 13.00
LLTC 170519P00080000 P 05/19/17 80.0 13.00 18.00
LLTC 170519P00085000 P 05/19/17 85.0 18.00 23.00
LLTC 170818C00035000 C 08/18/17 35.0 27.50 32.30
LLTC 170818C00040000 C 08/18/17 40.0 22.50 27.30
LLTC 170818C00045000 C 08/18/17 45.0 17.50 22.20
LLTC 170818C00050000 C 08/18/17 50.0 12.50 17.10
LLTC 170818C00055000 C 08/18/17 55.0 7.50 12.40
LLTC 170818C00060000 C 08/18/17 60.0 3.00 7.10
LLTC 170818C00065000 C 08/18/17 65.0 0.50 2.20
LLTC 170818C00070000 C 08/18/17 70.0 0.00 0.25
LLTC 170818C00075000 C 08/18/17 75.0 0.00 5.00
LLTC 170818C00080000 C 08/18/17 80.0 0.00 5.00
LLTC 170818C00085000 C 08/18/17 85.0 0.00 5.00
LLTC 170818C00090000 C 08/18/17 90.0 0.00 5.00
LLTC 170818P00035000 P 08/18/17 35.0 0.00 0.05
LLTC 170818P00040000 P 08/18/17 40.0 0.00 5.00
LLTC 170818P00045000 P 08/18/17 45.0 0.00 5.00
LLTC 170818P00050000 P 08/18/17 50.0 0.00 5.00
LLTC 170818P00055000 P 08/18/17 55.0 0.00 0.45
LLTC 170818P00060000 P 08/18/17 60.0 0.00 0.95
LLTC 170818P00065000 P 08/18/17 65.0 0.80 2.35
LLTC 170818P00070000 P 08/18/17 70.0 3.10 8.00
LLTC 170818P00075000 P 08/18/17 75.0 8.00 13.00
LLTC 170818P00080000 P 08/18/17 80.0 13.00 18.00
LLTC 170818P00085000 P 08/18/17 85.0 18.00 23.00
LLTC 170818P00090000 P 08/18/17 90.0 23.00 28.00
LLTC 180119C00023000 C 01/19/18 23.0 39.00 44.00
LLTC 180119C00025000 C 01/19/18 25.0 37.00 42.00
LLTC 180119C00028000 C 01/19/18 28.0 34.50 39.50
LLTC 180119C00030000 C 01/19/18 30.0 32.50 37.50
LLTC 180119C00033000 C 01/19/18 33.0 29.00 34.00
LLTC 180119C00035000 C 01/19/18 35.0 27.50 32.50
LLTC 180119C00038000 C 01/19/18 38.0 24.50 29.50
LLTC 180119C00040000 C 01/19/18 40.0 22.50 27.50
LLTC 180119C00042000 C 01/19/18 42.0 20.50 25.50
LLTC 180119C00045000 C 01/19/18 45.0 17.50 22.50
LLTC 180119C00047000 C 01/19/18 47.0 15.50 20.50
LLTC 180119C00050000 C 01/19/18 50.0 12.50 17.50
LLTC 180119C00055000 C 01/19/18 55.0 8.00 13.00
LLTC 180119C00060000 C 01/19/18 60.0 4.60 6.70
LLTC 180119C00065000 C 01/19/18 65.0 0.80 2.90
LLTC 180119C00070000 C 01/19/18 70.0 0.00 0.45
LLTC 180119C00075000 C 01/19/18 75.0 0.00 0.35
LLTC 180119C00080000 C 01/19/18 80.0 0.00 5.00
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 0.05
LLTC 180119P00033000 P 01/19/18 33.0 0.00 0.05
LLTC 180119P00035000 P 01/19/18 35.0 0.00 0.05
LLTC 180119P00038000 P 01/19/18 38.0 0.00 5.00
LLTC 180119P00040000 P 01/19/18 40.0 0.00 5.00
LLTC 180119P00042000 P 01/19/18 42.0 0.00 0.15
LLTC 180119P00045000 P 01/19/18 45.0 0.00 5.00
LLTC 180119P00047000 P 01/19/18 47.0 0.00 0.40
LLTC 180119P00050000 P 01/19/18 50.0 0.00 0.45
LLTC 180119P00055000 P 01/19/18 55.0 0.00 0.70
LLTC 180119P00060000 P 01/19/18 60.0 0.05 1.30
LLTC 180119P00065000 P 01/19/18 65.0 1.05 2.75
LLTC 180119P00070000 P 01/19/18 70.0 3.00 8.00
LLTC 180119P00075000 P 01/19/18 75.0 8.00 13.00
LLTC 180119P00080000 P 01/19/18 80.0 13.00 18.00

OPRA data is delayed 15 minutes.