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 (2016-09-30)Premium Content

Linear Technology Corporation (LLTC)
As of Dec 5 2016 3:14PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LLTC 161216C00030000 C 12/16/16 30.0 29.60 33.30
LLTC 161216C00035000 C 12/16/16 35.0 24.60 28.90
LLTC 161216C00040000 C 12/16/16 40.0 19.60 23.90
LLTC 161216C00045000 C 12/16/16 45.0 14.70 18.90
LLTC 161216C00050000 C 12/16/16 50.0 9.80 13.90
LLTC 161216C00055000 C 12/16/16 55.0 4.70 8.90
LLTC 161216C00060000 C 12/16/16 60.0 0.00 4.00
LLTC 161216C00065000 C 12/16/16 65.0 0.00 0.60
LLTC 161216C00070000 C 12/16/16 70.0 0.00 2.10
LLTC 161216C00075000 C 12/16/16 75.0 0.00 2.15
LLTC 161216C00080000 C 12/16/16 80.0 0.00 2.15
LLTC 161216C00085000 C 12/16/16 85.0 0.00 2.15
LLTC 161216C00090000 C 12/16/16 90.0 0.00 0.65
LLTC 161216P00030000 P 12/16/16 30.0 0.00 0.05
LLTC 161216P00035000 P 12/16/16 35.0 0.00 0.05
LLTC 161216P00040000 P 12/16/16 40.0 0.00 0.05
LLTC 161216P00045000 P 12/16/16 45.0 0.00 2.10
LLTC 161216P00050000 P 12/16/16 50.0 0.00 2.15
LLTC 161216P00055000 P 12/16/16 55.0 0.00 1.20
LLTC 161216P00060000 P 12/16/16 60.0 0.05 0.20
LLTC 161216P00065000 P 12/16/16 65.0 1.10 5.30
LLTC 161216P00070000 P 12/16/16 70.0 6.10 10.30
LLTC 161216P00075000 P 12/16/16 75.0 11.10 15.30
LLTC 161216P00080000 P 12/16/16 80.0 16.10 20.30
LLTC 161216P00085000 P 12/16/16 85.0 21.10 25.20
LLTC 161216P00090000 P 12/16/16 90.0 26.20 29.60
LLTC 170120C00020000 C 01/20/17 20.0 39.30 44.00
LLTC 170120C00023000 C 01/20/17 23.0 36.50 41.00
LLTC 170120C00024000 C 01/20/17 24.0 35.30 40.00
LLTC 170120C00025000 C 01/20/17 25.0 34.30 39.00
LLTC 170120C00026000 C 01/20/17 26.0 33.30 38.00
LLTC 170120C00027000 C 01/20/17 27.0 32.20 37.00
LLTC 170120C00028000 C 01/20/17 28.0 31.50 36.00
LLTC 170120C00029000 C 01/20/17 29.0 30.30 35.00
LLTC 170120C00030000 C 01/20/17 30.0 29.50 34.00
LLTC 170120C00031000 C 01/20/17 31.0 28.30 33.00
LLTC 170120C00032000 C 01/20/17 32.0 27.30 32.00
LLTC 170120C00033000 C 01/20/17 33.0 26.60 31.20
LLTC 170120C00034000 C 01/20/17 34.0 25.30 30.00
LLTC 170120C00035000 C 01/20/17 35.0 24.50 29.00
LLTC 170120C00036000 C 01/20/17 36.0 23.30 28.00
LLTC 170120C00037000 C 01/20/17 37.0 22.50 27.00
LLTC 170120C00038000 C 01/20/17 38.0 21.20 26.00
LLTC 170120C00039000 C 01/20/17 39.0 20.20 25.00
LLTC 170120C00040000 C 01/20/17 40.0 19.50 24.00
LLTC 170120C00041000 C 01/20/17 41.0 18.20 23.00
LLTC 170120C00042000 C 01/20/17 42.0 17.50 22.00
LLTC 170120C00043000 C 01/20/17 43.0 16.50 21.00
LLTC 170120C00044000 C 01/20/17 44.0 15.50 20.00
LLTC 170120C00045000 C 01/20/17 45.0 14.50 19.00
LLTC 170120C00046000 C 01/20/17 46.0 13.50 18.00
LLTC 170120C00047000 C 01/20/17 47.0 12.50 17.10
LLTC 170120C00048000 C 01/20/17 48.0 11.50 16.10
LLTC 170120C00049000 C 01/20/17 49.0 10.50 15.10
LLTC 170120C00050000 C 01/20/17 50.0 9.50 14.00
LLTC 170120C00052500 C 01/20/17 52.5 7.00 11.50
LLTC 170120C00055000 C 01/20/17 55.0 4.90 9.00
LLTC 170120C00057500 C 01/20/17 57.5 1.80 5.30
LLTC 170120C00060000 C 01/20/17 60.0 1.75 2.45
LLTC 170120C00065000 C 01/20/17 65.0 0.00 0.25
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 170120C00085000 C 01/20/17 85.0 0.00 0.25
LLTC 170120C00090000 C 01/20/17 90.0 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 0.25
LLTC 170120P00042000 P 01/20/17 42.0 0.00 0.25
LLTC 170120P00043000 P 01/20/17 43.0 0.00 0.25
LLTC 170120P00044000 P 01/20/17 44.0 0.00 0.25
LLTC 170120P00045000 P 01/20/17 45.0 0.00 0.25
LLTC 170120P00046000 P 01/20/17 46.0 0.00 0.25
LLTC 170120P00047000 P 01/20/17 47.0 0.00 0.05
LLTC 170120P00048000 P 01/20/17 48.0 0.00 0.25
LLTC 170120P00049000 P 01/20/17 49.0 0.00 0.25
LLTC 170120P00050000 P 01/20/17 50.0 0.00 0.25
LLTC 170120P00052500 P 01/20/17 52.5 0.00 0.25
LLTC 170120P00055000 P 01/20/17 55.0 0.00 0.30
LLTC 170120P00057500 P 01/20/17 57.5 0.05 0.25
LLTC 170120P00060000 P 01/20/17 60.0 0.10 0.40
LLTC 170120P00065000 P 01/20/17 65.0 1.00 5.60
LLTC 170120P00070000 P 01/20/17 70.0 6.00 10.80
LLTC 170120P00075000 P 01/20/17 75.0 11.00 15.50
LLTC 170120P00080000 P 01/20/17 80.0 16.00 20.50
LLTC 170120P00085000 P 01/20/17 85.0 21.00 25.60
LLTC 170120P00090000 P 01/20/17 90.0 26.70 29.70
LLTC 170217C00024000 C 02/17/17 24.0 36.30 39.30
LLTC 170217C00025000 C 02/17/17 25.0 34.70 39.00
LLTC 170217C00026000 C 02/17/17 26.0 33.70 38.00
LLTC 170217C00027000 C 02/17/17 27.0 32.70 37.00
LLTC 170217C00028000 C 02/17/17 28.0 31.70 35.80
LLTC 170217C00029000 C 02/17/17 29.0 30.70 34.80
LLTC 170217C00030000 C 02/17/17 30.0 29.70 33.80
LLTC 170217C00031000 C 02/17/17 31.0 28.70 32.80
LLTC 170217C00032000 C 02/17/17 32.0 27.70 32.00
LLTC 170217C00033000 C 02/17/17 33.0 26.70 31.00
LLTC 170217C00034000 C 02/17/17 34.0 25.90 30.00
LLTC 170217C00035000 C 02/17/17 35.0 24.90 29.00
LLTC 170217C00036000 C 02/17/17 36.0 23.90 27.80
LLTC 170217C00037000 C 02/17/17 37.0 22.90 26.80
LLTC 170217C00038000 C 02/17/17 38.0 21.90 25.80
LLTC 170217C00039000 C 02/17/17 39.0 20.90 24.80
LLTC 170217C00040000 C 02/17/17 40.0 19.90 23.80
LLTC 170217C00041000 C 02/17/17 41.0 18.90 23.10
LLTC 170217C00042000 C 02/17/17 42.0 17.90 22.10
LLTC 170217C00043000 C 02/17/17 43.0 16.90 21.10
LLTC 170217C00044000 C 02/17/17 44.0 15.90 20.10
LLTC 170217C00045000 C 02/17/17 45.0 14.90 19.10
LLTC 170217C00046000 C 02/17/17 46.0 13.90 18.10
LLTC 170217C00047000 C 02/17/17 47.0 12.90 17.10
LLTC 170217C00048000 C 02/17/17 48.0 11.90 16.10
LLTC 170217C00049000 C 02/17/17 49.0 10.80 15.10
LLTC 170217C00050000 C 02/17/17 50.0 9.90 14.10
LLTC 170217C00055000 C 02/17/17 55.0 4.60 9.10
LLTC 170217C00060000 C 02/17/17 60.0 1.85 2.70
LLTC 170217C00065000 C 02/17/17 65.0 0.00 0.30
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 0.05
LLTC 170217P00025000 P 02/17/17 25.0 0.00 0.05
LLTC 170217P00026000 P 02/17/17 26.0 0.00 0.05
LLTC 170217P00027000 P 02/17/17 27.0 0.00 0.05
LLTC 170217P00028000 P 02/17/17 28.0 0.00 0.05
LLTC 170217P00029000 P 02/17/17 29.0 0.00 0.05
LLTC 170217P00030000 P 02/17/17 30.0 0.00 0.05
LLTC 170217P00031000 P 02/17/17 31.0 0.00 0.05
LLTC 170217P00032000 P 02/17/17 32.0 0.00 0.05
LLTC 170217P00033000 P 02/17/17 33.0 0.00 0.05
LLTC 170217P00034000 P 02/17/17 34.0 0.00 0.05
LLTC 170217P00035000 P 02/17/17 35.0 0.00 0.05
LLTC 170217P00036000 P 02/17/17 36.0 0.00 0.05
LLTC 170217P00037000 P 02/17/17 37.0 0.00 0.05
LLTC 170217P00038000 P 02/17/17 38.0 0.00 0.05
LLTC 170217P00039000 P 02/17/17 39.0 0.00 0.05
LLTC 170217P00040000 P 02/17/17 40.0 0.00 0.05
LLTC 170217P00041000 P 02/17/17 41.0 0.00 0.25
LLTC 170217P00042000 P 02/17/17 42.0 0.00 0.25
LLTC 170217P00043000 P 02/17/17 43.0 0.00 0.25
LLTC 170217P00044000 P 02/17/17 44.0 0.00 0.25
LLTC 170217P00045000 P 02/17/17 45.0 0.00 0.25
LLTC 170217P00046000 P 02/17/17 46.0 0.00 0.25
LLTC 170217P00047000 P 02/17/17 47.0 0.00 0.25
LLTC 170217P00048000 P 02/17/17 48.0 0.00 0.25
LLTC 170217P00049000 P 02/17/17 49.0 0.00 0.25
LLTC 170217P00050000 P 02/17/17 50.0 0.00 0.25
LLTC 170217P00055000 P 02/17/17 55.0 0.00 0.35
LLTC 170217P00060000 P 02/17/17 60.0 0.20 0.90
LLTC 170217P00065000 P 02/17/17 65.0 1.25 5.40
LLTC 170217P00070000 P 02/17/17 70.0 6.20 10.40
LLTC 170217P00075000 P 02/17/17 75.0 11.20 15.40
LLTC 170217P00080000 P 02/17/17 80.0 16.50 20.20
LLTC 170519C00030000 C 05/19/17 30.0 30.30 33.50
LLTC 170519C00035000 C 05/19/17 35.0 24.90 29.00
LLTC 170519C00040000 C 05/19/17 40.0 19.90 23.80
LLTC 170519C00045000 C 05/19/17 45.0 14.90 19.10
LLTC 170519C00050000 C 05/19/17 50.0 9.90 14.10
LLTC 170519C00055000 C 05/19/17 55.0 4.90 9.10
LLTC 170519C00060000 C 05/19/17 60.0 2.10 3.20
LLTC 170519C00065000 C 05/19/17 65.0 0.00 0.50
LLTC 170519C00070000 C 05/19/17 70.0 0.00 0.25
LLTC 170519C00075000 C 05/19/17 75.0 0.00 0.25
LLTC 170519C00080000 C 05/19/17 80.0 0.00 0.25
LLTC 170519C00085000 C 05/19/17 85.0 0.00 0.25
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 0.05
LLTC 170519P00045000 P 05/19/17 45.0 0.00 0.25
LLTC 170519P00050000 P 05/19/17 50.0 0.00 0.35
LLTC 170519P00055000 P 05/19/17 55.0 0.00 0.60
LLTC 170519P00060000 P 05/19/17 60.0 0.60 1.50
LLTC 170519P00065000 P 05/19/17 65.0 1.35 5.60
LLTC 170519P00070000 P 05/19/17 70.0 6.20 10.50
LLTC 170519P00075000 P 05/19/17 75.0 11.50 15.40
LLTC 170519P00080000 P 05/19/17 80.0 16.50 20.40
LLTC 170519P00085000 P 05/19/17 85.0 21.80 24.80
LLTC 180119C00023000 C 01/19/18 23.0 37.00 40.60
LLTC 180119C00025000 C 01/19/18 25.0 34.50 39.40
LLTC 180119C00028000 C 01/19/18 28.0 31.50 36.40
LLTC 180119C00030000 C 01/19/18 30.0 29.50 34.40
LLTC 180119C00033000 C 01/19/18 33.0 26.50 31.40
LLTC 180119C00035000 C 01/19/18 35.0 24.50 29.40
LLTC 180119C00038000 C 01/19/18 38.0 21.50 26.40
LLTC 180119C00040000 C 01/19/18 40.0 19.50 24.40
LLTC 180119C00042000 C 01/19/18 42.0 17.50 22.40
LLTC 180119C00045000 C 01/19/18 45.0 14.50 19.30
LLTC 180119C00047000 C 01/19/18 47.0 12.50 17.30
LLTC 180119C00050000 C 01/19/18 50.0 9.50 14.40
LLTC 180119C00055000 C 01/19/18 55.0 5.00 9.90
LLTC 180119C00060000 C 01/19/18 60.0 2.55 4.20
LLTC 180119C00065000 C 01/19/18 65.0 0.10 1.25
LLTC 180119C00070000 C 01/19/18 70.0 0.00 0.40
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 0.05
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 0.05
LLTC 180119P00040000 P 01/19/18 40.0 0.00 0.10
LLTC 180119P00042000 P 01/19/18 42.0 0.00 0.40
LLTC 180119P00045000 P 01/19/18 45.0 0.00 0.45
LLTC 180119P00047000 P 01/19/18 47.0 0.00 0.50
LLTC 180119P00050000 P 01/19/18 50.0 0.00 0.65
LLTC 180119P00055000 P 01/19/18 55.0 0.20 1.15
LLTC 180119P00060000 P 01/19/18 60.0 0.90 2.20
LLTC 180119P00065000 P 01/19/18 65.0 3.40 4.60
LLTC 180119P00070000 P 01/19/18 70.0 6.00 11.00
LLTC 180119P00075000 P 01/19/18 75.0 11.10 16.00
LLTC 180119P00080000 P 01/19/18 80.0 16.00 20.40

OPRA data is delayed 15 minutes.