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 (2014-07-04)Premium Content

Linear Technology Corp (LLTC)
As of Jul 29 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LLTC 140816C00031000 C 08/16/14 31.0 13.10 14.50
LLTC 140816C00032000 C 08/16/14 32.0 11.20 13.50
LLTC 140816C00033000 C 08/16/14 33.0 10.60 14.10
LLTC 140816C00034000 C 08/16/14 34.0 9.20 11.50
LLTC 140816C00035000 C 08/16/14 35.0 9.20 11.10
LLTC 140816C00036000 C 08/16/14 36.0 8.80 9.50
LLTC 140816C00037000 C 08/16/14 37.0 7.70 8.40
LLTC 140816C00038000 C 08/16/14 38.0 6.90 7.60
LLTC 140816C00039000 C 08/16/14 39.0 5.90 6.40
LLTC 140816C00040000 C 08/16/14 40.0 4.90 5.40
LLTC 140816C00041000 C 08/16/14 41.0 4.00 4.40
LLTC 140816C00042000 C 08/16/14 42.0 3.00 3.40
LLTC 140816C00043000 C 08/16/14 43.0 2.10 2.30
LLTC 140816C00044000 C 08/16/14 44.0 1.30 1.50
LLTC 140816C00045000 C 08/16/14 45.0 0.65 0.75
LLTC 140816C00046000 C 08/16/14 46.0 0.30 0.40
LLTC 140816C00047000 C 08/16/14 47.0 0.10 0.20
LLTC 140816C00048000 C 08/16/14 48.0 0.05 0.10
LLTC 140816C00049000 C 08/16/14 49.0 0.00 0.10
LLTC 140816C00050000 C 08/16/14 50.0 0.00 0.05
LLTC 140816C00052500 C 08/16/14 52.5 0.00 0.05
LLTC 140816C00055000 C 08/16/14 55.0 0.00 0.05
LLTC 140816C00057500 C 08/16/14 57.5 0.00 0.05
LLTC 140816C00060000 C 08/16/14 60.0 0.00 0.05
LLTC 140816P00031000 P 08/16/14 31.0 0.00 0.05
LLTC 140816P00032000 P 08/16/14 32.0 0.00 0.05
LLTC 140816P00033000 P 08/16/14 33.0 0.00 0.05
LLTC 140816P00034000 P 08/16/14 34.0 0.00 0.05
LLTC 140816P00035000 P 08/16/14 35.0 0.00 0.05
LLTC 140816P00036000 P 08/16/14 36.0 0.00 0.05
LLTC 140816P00037000 P 08/16/14 37.0 0.00 0.05
LLTC 140816P00038000 P 08/16/14 38.0 0.00 0.05
LLTC 140816P00039000 P 08/16/14 39.0 0.00 0.10
LLTC 140816P00040000 P 08/16/14 40.0 0.00 0.10
LLTC 140816P00041000 P 08/16/14 41.0 0.00 0.10
LLTC 140816P00042000 P 08/16/14 42.0 0.05 0.15
LLTC 140816P00043000 P 08/16/14 43.0 0.15 0.25
LLTC 140816P00044000 P 08/16/14 44.0 0.35 0.50
LLTC 140816P00045000 P 08/16/14 45.0 0.85 0.90
LLTC 140816P00046000 P 08/16/14 46.0 1.50 1.60
LLTC 140816P00047000 P 08/16/14 47.0 2.20 2.45
LLTC 140816P00048000 P 08/16/14 48.0 2.80 3.40
LLTC 140816P00049000 P 08/16/14 49.0 3.70 4.40
LLTC 140816P00050000 P 08/16/14 50.0 4.70 5.40
LLTC 140816P00052500 P 08/16/14 52.5 7.20 7.90
LLTC 140816P00055000 P 08/16/14 55.0 9.20 10.80
LLTC 140816P00057500 P 08/16/14 57.5 10.60 13.60
LLTC 140816P00060000 P 08/16/14 60.0 14.30 15.40
LLTC 140920C00035000 C 09/20/14 35.0 9.30 10.90
LLTC 140920C00036000 C 09/20/14 36.0 8.70 9.80
LLTC 140920C00037000 C 09/20/14 37.0 7.70 8.70
LLTC 140920C00038000 C 09/20/14 38.0 6.80 7.70
LLTC 140920C00039000 C 09/20/14 39.0 5.80 6.70
LLTC 140920C00040000 C 09/20/14 40.0 4.90 5.70
LLTC 140920C00041000 C 09/20/14 41.0 3.90 4.80
LLTC 140920C00042000 C 09/20/14 42.0 3.10 3.40
LLTC 140920C00043000 C 09/20/14 43.0 2.35 2.60
LLTC 140920C00044000 C 09/20/14 44.0 1.65 1.75
LLTC 140920C00045000 C 09/20/14 45.0 1.10 1.20
LLTC 140920C00046000 C 09/20/14 46.0 0.70 0.75
LLTC 140920C00047000 C 09/20/14 47.0 0.40 0.50
LLTC 140920C00048000 C 09/20/14 48.0 0.20 0.30
LLTC 140920C00049000 C 09/20/14 49.0 0.10 0.20
LLTC 140920C00050000 C 09/20/14 50.0 0.05 0.15
LLTC 140920C00052500 C 09/20/14 52.5 0.00 0.10
LLTC 140920C00055000 C 09/20/14 55.0 0.00 0.05
LLTC 140920C00057500 C 09/20/14 57.5 0.00 0.05
LLTC 140920C00060000 C 09/20/14 60.0 0.00 0.05
LLTC 140920P00035000 P 09/20/14 35.0 0.00 0.10
LLTC 140920P00036000 P 09/20/14 36.0 0.00 0.10
LLTC 140920P00037000 P 09/20/14 37.0 0.00 0.10
LLTC 140920P00038000 P 09/20/14 38.0 0.05 0.10
LLTC 140920P00039000 P 09/20/14 39.0 0.05 0.15
LLTC 140920P00040000 P 09/20/14 40.0 0.10 0.20
LLTC 140920P00041000 P 09/20/14 41.0 0.20 0.30
LLTC 140920P00042000 P 09/20/14 42.0 0.30 0.40
LLTC 140920P00043000 P 09/20/14 43.0 0.55 0.65
LLTC 140920P00044000 P 09/20/14 44.0 0.85 0.95
LLTC 140920P00045000 P 09/20/14 45.0 1.30 1.40
LLTC 140920P00046000 P 09/20/14 46.0 1.90 2.00
LLTC 140920P00047000 P 09/20/14 47.0 2.55 2.75
LLTC 140920P00048000 P 09/20/14 48.0 3.30 3.60
LLTC 140920P00049000 P 09/20/14 49.0 4.20 4.50
LLTC 140920P00050000 P 09/20/14 50.0 4.60 5.40
LLTC 140920P00052500 P 09/20/14 52.5 7.10 8.00
LLTC 140920P00055000 P 09/20/14 55.0 9.50 10.50
LLTC 140920P00057500 P 09/20/14 57.5 10.60 13.60
LLTC 140920P00060000 P 09/20/14 60.0 14.40 15.40
LLTC 141122C00027000 C 11/22/14 27.0 17.10 19.00
LLTC 141122C00028000 C 11/22/14 28.0 15.30 19.10
LLTC 141122C00029000 C 11/22/14 29.0 14.30 18.20
LLTC 141122C00030000 C 11/22/14 30.0 13.30 17.20
LLTC 141122C00031000 C 11/22/14 31.0 12.30 16.20
LLTC 141122C00032000 C 11/22/14 32.0 11.50 15.10
LLTC 141122C00033000 C 11/22/14 33.0 10.50 13.50
LLTC 141122C00034000 C 11/22/14 34.0 10.00 12.10
LLTC 141122C00035000 C 11/22/14 35.0 9.70 10.80
LLTC 141122C00036000 C 11/22/14 36.0 8.80 9.80
LLTC 141122C00037000 C 11/22/14 37.0 7.80 8.80
LLTC 141122C00038000 C 11/22/14 38.0 6.80 7.80
LLTC 141122C00039000 C 11/22/14 39.0 5.90 6.70
LLTC 141122C00040000 C 11/22/14 40.0 5.20 5.60
LLTC 141122C00041000 C 11/22/14 41.0 4.40 4.80
LLTC 141122C00042000 C 11/22/14 42.0 3.70 3.80
LLTC 141122C00043000 C 11/22/14 43.0 3.00 3.10
LLTC 141122C00044000 C 11/22/14 44.0 2.35 2.50
LLTC 141122C00045000 C 11/22/14 45.0 1.85 1.95
LLTC 141122C00046000 C 11/22/14 46.0 1.40 1.50
LLTC 141122C00047000 C 11/22/14 47.0 1.05 1.15
LLTC 141122C00048000 C 11/22/14 48.0 0.75 0.85
LLTC 141122C00049000 C 11/22/14 49.0 0.55 0.65
LLTC 141122C00050000 C 11/22/14 50.0 0.35 0.45
LLTC 141122C00052500 C 11/22/14 52.5 0.15 0.20
LLTC 141122C00055000 C 11/22/14 55.0 0.05 0.15
LLTC 141122C00057500 C 11/22/14 57.5 0.00 0.10
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 0.10
LLTC 141122P00029000 P 11/22/14 29.0 0.00 0.10
LLTC 141122P00030000 P 11/22/14 30.0 0.00 0.10
LLTC 141122P00031000 P 11/22/14 31.0 0.00 0.10
LLTC 141122P00032000 P 11/22/14 32.0 0.00 0.10
LLTC 141122P00033000 P 11/22/14 33.0 0.05 0.15
LLTC 141122P00034000 P 11/22/14 34.0 0.05 0.15
LLTC 141122P00035000 P 11/22/14 35.0 0.10 0.20
LLTC 141122P00036000 P 11/22/14 36.0 0.15 0.25
LLTC 141122P00037000 P 11/22/14 37.0 0.20 0.30
LLTC 141122P00038000 P 11/22/14 38.0 0.30 0.35
LLTC 141122P00039000 P 11/22/14 39.0 0.40 0.50
LLTC 141122P00040000 P 11/22/14 40.0 0.55 0.65
LLTC 141122P00041000 P 11/22/14 41.0 0.75 0.85
LLTC 141122P00042000 P 11/22/14 42.0 1.00 1.10
LLTC 141122P00043000 P 11/22/14 43.0 1.35 1.45
LLTC 141122P00044000 P 11/22/14 44.0 1.75 1.85
LLTC 141122P00045000 P 11/22/14 45.0 2.20 2.30
LLTC 141122P00046000 P 11/22/14 46.0 2.80 2.90
LLTC 141122P00047000 P 11/22/14 47.0 3.40 3.60
LLTC 141122P00048000 P 11/22/14 48.0 4.10 4.30
LLTC 141122P00049000 P 11/22/14 49.0 4.90 5.10
LLTC 141122P00050000 P 11/22/14 50.0 5.60 5.90
LLTC 141122P00052500 P 11/22/14 52.5 7.40 8.40
LLTC 141122P00055000 P 11/22/14 55.0 9.80 10.90
LLTC 141122P00057500 P 11/22/14 57.5 12.10 13.50
LLTC 141122P00060000 P 11/22/14 60.0 14.70 15.90
LLTC 141122P00065000 P 11/22/14 65.0 18.30 22.00
LLTC 141122P00070000 P 11/22/14 70.0 24.40 26.50
LLTC 150117C00020000 C 01/17/15 20.0 24.10 26.10
LLTC 150117C00023000 C 01/17/15 23.0 20.00 24.10
LLTC 150117C00024000 C 01/17/15 24.0 19.10 23.10
LLTC 150117C00025000 C 01/17/15 25.0 18.30 22.10
LLTC 150117C00026000 C 01/17/15 26.0 17.30 21.10
LLTC 150117C00027000 C 01/17/15 27.0 16.30 20.20
LLTC 150117C00028000 C 01/17/15 28.0 15.30 19.20
LLTC 150117C00029000 C 01/17/15 29.0 14.40 18.20
LLTC 150117C00030000 C 01/17/15 30.0 13.30 17.20
LLTC 150117C00031000 C 01/17/15 31.0 12.30 16.20
LLTC 150117C00032000 C 01/17/15 32.0 11.50 14.50
LLTC 150117C00033000 C 01/17/15 33.0 10.50 13.50
LLTC 150117C00034000 C 01/17/15 34.0 10.60 11.80
LLTC 150117C00035000 C 01/17/15 35.0 9.80 10.80
LLTC 150117C00036000 C 01/17/15 36.0 8.80 9.80
LLTC 150117C00037000 C 01/17/15 37.0 7.90 8.60
LLTC 150117C00038000 C 01/17/15 38.0 7.20 7.50
LLTC 150117C00039000 C 01/17/15 39.0 6.30 6.70
LLTC 150117C00040000 C 01/17/15 40.0 5.50 5.90
LLTC 150117C00041000 C 01/17/15 41.0 4.70 4.90
LLTC 150117C00042000 C 01/17/15 42.0 4.00 4.20
LLTC 150117C00043000 C 01/17/15 43.0 3.40 3.60
LLTC 150117C00044000 C 01/17/15 44.0 2.80 2.95
LLTC 150117C00045000 C 01/17/15 45.0 2.30 2.45
LLTC 150117C00046000 C 01/17/15 46.0 1.85 1.95
LLTC 150117C00047000 C 01/17/15 47.0 1.45 1.60
LLTC 150117C00048000 C 01/17/15 48.0 1.15 1.25
LLTC 150117C00049000 C 01/17/15 49.0 0.90 1.00
LLTC 150117C00050000 C 01/17/15 50.0 0.65 0.80
LLTC 150117C00052500 C 01/17/15 52.5 0.30 0.45
LLTC 150117C00055000 C 01/17/15 55.0 0.15 0.25
LLTC 150117C00057500 C 01/17/15 57.5 0.05 0.15
LLTC 150117C00060000 C 01/17/15 60.0 0.00 0.10
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 0.10
LLTC 150117P00027000 P 01/17/15 27.0 0.00 0.10
LLTC 150117P00028000 P 01/17/15 28.0 0.00 0.10
LLTC 150117P00029000 P 01/17/15 29.0 0.05 0.10
LLTC 150117P00030000 P 01/17/15 30.0 0.05 0.15
LLTC 150117P00031000 P 01/17/15 31.0 0.05 0.15
LLTC 150117P00032000 P 01/17/15 32.0 0.10 0.20
LLTC 150117P00033000 P 01/17/15 33.0 0.15 0.25
LLTC 150117P00034000 P 01/17/15 34.0 0.20 0.25
LLTC 150117P00035000 P 01/17/15 35.0 0.25 0.35
LLTC 150117P00036000 P 01/17/15 36.0 0.35 0.40
LLTC 150117P00037000 P 01/17/15 37.0 0.40 0.50
LLTC 150117P00038000 P 01/17/15 38.0 0.55 0.65
LLTC 150117P00039000 P 01/17/15 39.0 0.70 0.80
LLTC 150117P00040000 P 01/17/15 40.0 0.90 1.00
LLTC 150117P00041000 P 01/17/15 41.0 1.15 1.25
LLTC 150117P00042000 P 01/17/15 42.0 1.45 1.55
LLTC 150117P00043000 P 01/17/15 43.0 1.85 1.90
LLTC 150117P00044000 P 01/17/15 44.0 2.25 2.35
LLTC 150117P00045000 P 01/17/15 45.0 2.75 2.85
LLTC 150117P00046000 P 01/17/15 46.0 3.30 3.40
LLTC 150117P00047000 P 01/17/15 47.0 3.90 4.00
LLTC 150117P00048000 P 01/17/15 48.0 4.60 4.70
LLTC 150117P00049000 P 01/17/15 49.0 5.30 5.50
LLTC 150117P00050000 P 01/17/15 50.0 6.10 6.30
LLTC 150117P00052500 P 01/17/15 52.5 8.00 8.40
LLTC 150117P00055000 P 01/17/15 55.0 9.90 11.00
LLTC 150117P00057500 P 01/17/15 57.5 12.30 13.50
LLTC 150117P00060000 P 01/17/15 60.0 14.80 15.90
LLTC 150117P00065000 P 01/17/15 65.0 19.50 21.10
LLTC 150220C00025000 C 02/20/15 25.0 19.10 21.10
LLTC 150220C00026000 C 02/20/15 26.0 17.30 21.20
LLTC 150220C00027000 C 02/20/15 27.0 16.30 20.20
LLTC 150220C00028000 C 02/20/15 28.0 15.40 19.20
LLTC 150220C00029000 C 02/20/15 29.0 14.30 18.20
LLTC 150220C00030000 C 02/20/15 30.0 13.30 17.00
LLTC 150220C00031000 C 02/20/15 31.0 12.60 15.30
LLTC 150220C00032000 C 02/20/15 32.0 11.50 14.80
LLTC 150220C00033000 C 02/20/15 33.0 10.80 13.30
LLTC 150220C00034000 C 02/20/15 34.0 10.60 11.80
LLTC 150220C00035000 C 02/20/15 35.0 9.70 10.80
LLTC 150220C00036000 C 02/20/15 36.0 8.80 9.80
LLTC 150220C00037000 C 02/20/15 37.0 7.90 8.90
LLTC 150220C00038000 C 02/20/15 38.0 7.20 7.60
LLTC 150220C00039000 C 02/20/15 39.0 6.40 6.80
LLTC 150220C00040000 C 02/20/15 40.0 5.60 6.00
LLTC 150220C00041000 C 02/20/15 41.0 4.90 5.10
LLTC 150220C00042000 C 02/20/15 42.0 4.20 4.40
LLTC 150220C00043000 C 02/20/15 43.0 3.60 3.80
LLTC 150220C00044000 C 02/20/15 44.0 3.00 3.20
LLTC 150220C00045000 C 02/20/15 45.0 2.50 2.65
LLTC 150220C00046000 C 02/20/15 46.0 2.05 2.20
LLTC 150220C00047000 C 02/20/15 47.0 1.65 1.80
LLTC 150220C00048000 C 02/20/15 48.0 1.30 1.45
LLTC 150220C00049000 C 02/20/15 49.0 1.05 1.20
LLTC 150220C00050000 C 02/20/15 50.0 0.80 0.95
LLTC 150220C00052500 C 02/20/15 52.5 0.40 0.55
LLTC 150220C00055000 C 02/20/15 55.0 0.20 0.30
LLTC 150220C00057500 C 02/20/15 57.5 0.05 0.20
LLTC 150220C00060000 C 02/20/15 60.0 0.00 0.10
LLTC 150220P00025000 P 02/20/15 25.0 0.00 0.10
LLTC 150220P00026000 P 02/20/15 26.0 0.00 0.10
LLTC 150220P00027000 P 02/20/15 27.0 0.00 0.10
LLTC 150220P00028000 P 02/20/15 28.0 0.05 0.15
LLTC 150220P00029000 P 02/20/15 29.0 0.05 0.15
LLTC 150220P00030000 P 02/20/15 30.0 0.10 0.20
LLTC 150220P00031000 P 02/20/15 31.0 0.10 0.20
LLTC 150220P00032000 P 02/20/15 32.0 0.15 0.25
LLTC 150220P00033000 P 02/20/15 33.0 0.20 0.30
LLTC 150220P00034000 P 02/20/15 34.0 0.25 0.40
LLTC 150220P00035000 P 02/20/15 35.0 0.35 0.45
LLTC 150220P00036000 P 02/20/15 36.0 0.45 0.55
LLTC 150220P00037000 P 02/20/15 37.0 0.55 0.70
LLTC 150220P00038000 P 02/20/15 38.0 0.70 0.85
LLTC 150220P00039000 P 02/20/15 39.0 0.90 1.05
LLTC 150220P00040000 P 02/20/15 40.0 1.15 1.25
LLTC 150220P00041000 P 02/20/15 41.0 1.40 1.55
LLTC 150220P00042000 P 02/20/15 42.0 1.75 1.85
LLTC 150220P00043000 P 02/20/15 43.0 2.15 2.25
LLTC 150220P00044000 P 02/20/15 44.0 2.60 2.70
LLTC 150220P00045000 P 02/20/15 45.0 3.10 3.20
LLTC 150220P00046000 P 02/20/15 46.0 3.60 3.80
LLTC 150220P00047000 P 02/20/15 47.0 4.20 4.40
LLTC 150220P00048000 P 02/20/15 48.0 4.90 5.10
LLTC 150220P00049000 P 02/20/15 49.0 5.60 5.90
LLTC 150220P00050000 P 02/20/15 50.0 6.40 6.60
LLTC 150220P00052500 P 02/20/15 52.5 8.30 8.70
LLTC 150220P00055000 P 02/20/15 55.0 10.20 11.40
LLTC 150220P00057500 P 02/20/15 57.5 12.50 13.80
LLTC 150220P00060000 P 02/20/15 60.0 15.00 16.20
LLTC 160115C00020000 C 01/15/16 20.0 23.60 27.50
LLTC 160115C00023000 C 01/15/16 23.0 20.00 24.50
LLTC 160115C00025000 C 01/15/16 25.0 18.00 22.50
LLTC 160115C00028000 C 01/15/16 28.0 16.20 17.80
LLTC 160115C00030000 C 01/15/16 30.0 14.40 15.80
LLTC 160115C00033000 C 01/15/16 33.0 11.60 13.00
LLTC 160115C00035000 C 01/15/16 35.0 10.50 10.90
LLTC 160115C00037000 C 01/15/16 37.0 8.90 9.40
LLTC 160115C00040000 C 01/15/16 40.0 6.90 7.20
LLTC 160115C00042000 C 01/15/16 42.0 5.70 6.00
LLTC 160115C00045000 C 01/15/16 45.0 4.10 4.40
LLTC 160115C00047000 C 01/15/16 47.0 3.30 3.60
LLTC 160115C00050000 C 01/15/16 50.0 2.35 2.55
LLTC 160115C00052500 C 01/15/16 52.5 1.75 1.95
LLTC 160115C00055000 C 01/15/16 55.0 1.25 1.45
LLTC 160115C00057500 C 01/15/16 57.5 0.90 1.10
LLTC 160115C00060000 C 01/15/16 60.0 0.65 0.80
LLTC 160115C00065000 C 01/15/16 65.0 0.30 0.45
LLTC 160115C00070000 C 01/15/16 70.0 0.15 0.25
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 0.40
LLTC 160115P00028000 P 01/15/16 28.0 0.45 0.60
LLTC 160115P00030000 P 01/15/16 30.0 0.70 0.85
LLTC 160115P00033000 P 01/15/16 33.0 1.10 1.25
LLTC 160115P00035000 P 01/15/16 35.0 1.50 1.70
LLTC 160115P00037000 P 01/15/16 37.0 2.05 2.20
LLTC 160115P00040000 P 01/15/16 40.0 3.00 3.20
LLTC 160115P00042000 P 01/15/16 42.0 3.80 4.10
LLTC 160115P00045000 P 01/15/16 45.0 5.30 5.60
LLTC 160115P00047000 P 01/15/16 47.0 6.50 6.80
LLTC 160115P00050000 P 01/15/16 50.0 8.50 8.80
LLTC 160115P00052500 P 01/15/16 52.5 10.40 10.60
LLTC 160115P00055000 P 01/15/16 55.0 12.00 12.60
LLTC 160115P00057500 P 01/15/16 57.5 14.20 14.80
LLTC 160115P00060000 P 01/15/16 60.0 16.40 17.00
LLTC 160115P00065000 P 01/15/16 65.0 20.60 22.30
LLTC 160115P00070000 P 01/15/16 70.0 25.40 27.10

OPRA data is delayed 15 minutes.