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 Jan 18 2017 5:12PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LLTC 170120C00020000 C 01/20/17 20.0 40.20 44.80
LLTC 170120C00023000 C 01/20/17 23.0 37.10 41.90
LLTC 170120C00024000 C 01/20/17 24.0 36.10 41.00
LLTC 170120C00025000 C 01/20/17 25.0 35.10 39.80
LLTC 170120C00026000 C 01/20/17 26.0 34.00 38.90
LLTC 170120C00027000 C 01/20/17 27.0 33.10 38.00
LLTC 170120C00028000 C 01/20/17 28.0 32.10 36.90
LLTC 170120C00029000 C 01/20/17 29.0 31.10 36.00
LLTC 170120C00030000 C 01/20/17 30.0 30.20 35.00
LLTC 170120C00031000 C 01/20/17 31.0 29.20 34.00
LLTC 170120C00032000 C 01/20/17 32.0 28.10 33.00
LLTC 170120C00033000 C 01/20/17 33.0 27.10 31.90
LLTC 170120C00034000 C 01/20/17 34.0 26.00 30.90
LLTC 170120C00035000 C 01/20/17 35.0 25.10 29.90
LLTC 170120C00036000 C 01/20/17 36.0 24.10 28.90
LLTC 170120C00037000 C 01/20/17 37.0 23.00 27.80
LLTC 170120C00038000 C 01/20/17 38.0 22.10 27.00
LLTC 170120C00039000 C 01/20/17 39.0 21.10 26.00
LLTC 170120C00040000 C 01/20/17 40.0 20.10 24.90
LLTC 170120C00041000 C 01/20/17 41.0 19.10 24.00
LLTC 170120C00042000 C 01/20/17 42.0 18.00 22.80
LLTC 170120C00043000 C 01/20/17 43.0 17.20 21.80
LLTC 170120C00044000 C 01/20/17 44.0 16.10 20.80
LLTC 170120C00045000 C 01/20/17 45.0 15.10 19.90
LLTC 170120C00046000 C 01/20/17 46.0 14.10 18.80
LLTC 170120C00047000 C 01/20/17 47.0 13.00 18.00
LLTC 170120C00048000 C 01/20/17 48.0 12.20 16.80
LLTC 170120C00049000 C 01/20/17 49.0 11.10 15.80
LLTC 170120C00050000 C 01/20/17 50.0 10.10 15.00
LLTC 170120C00052500 C 01/20/17 52.5 7.70 12.50
LLTC 170120C00055000 C 01/20/17 55.0 5.60 9.20
LLTC 170120C00057500 C 01/20/17 57.5 2.50 6.90
LLTC 170120C00060000 C 01/20/17 60.0 2.40 3.20
LLTC 170120C00065000 C 01/20/17 65.0 0.00 0.10
LLTC 170120C00070000 C 01/20/17 70.0 0.00 0.75
LLTC 170120C00075000 C 01/20/17 75.0 0.00 0.75
LLTC 170120C00080000 C 01/20/17 80.0 0.00 0.75
LLTC 170120C00085000 C 01/20/17 85.0 0.00 0.75
LLTC 170120C00090000 C 01/20/17 90.0 0.00 0.70
LLTC 170120P00020000 P 01/20/17 20.0 0.00 1.35
LLTC 170120P00023000 P 01/20/17 23.0 0.00 0.85
LLTC 170120P00024000 P 01/20/17 24.0 0.00 0.70
LLTC 170120P00025000 P 01/20/17 25.0 0.00 0.90
LLTC 170120P00026000 P 01/20/17 26.0 0.00 2.15
LLTC 170120P00027000 P 01/20/17 27.0 0.00 2.15
LLTC 170120P00028000 P 01/20/17 28.0 0.00 0.50
LLTC 170120P00029000 P 01/20/17 29.0 0.00 2.15
LLTC 170120P00030000 P 01/20/17 30.0 0.00 0.05
LLTC 170120P00031000 P 01/20/17 31.0 0.00 2.15
LLTC 170120P00032000 P 01/20/17 32.0 0.00 2.15
LLTC 170120P00033000 P 01/20/17 33.0 0.00 0.85
LLTC 170120P00034000 P 01/20/17 34.0 0.00 0.85
LLTC 170120P00035000 P 01/20/17 35.0 0.00 0.05
LLTC 170120P00036000 P 01/20/17 36.0 0.00 2.10
LLTC 170120P00037000 P 01/20/17 37.0 0.00 0.50
LLTC 170120P00038000 P 01/20/17 38.0 0.00 2.15
LLTC 170120P00039000 P 01/20/17 39.0 0.00 2.10
LLTC 170120P00040000 P 01/20/17 40.0 0.00 0.05
LLTC 170120P00041000 P 01/20/17 41.0 0.00 0.90
LLTC 170120P00042000 P 01/20/17 42.0 0.00 0.05
LLTC 170120P00043000 P 01/20/17 43.0 0.00 0.85
LLTC 170120P00044000 P 01/20/17 44.0 0.00 2.10
LLTC 170120P00045000 P 01/20/17 45.0 0.00 0.05
LLTC 170120P00046000 P 01/20/17 46.0 0.00 1.15
LLTC 170120P00047000 P 01/20/17 47.0 0.00 1.15
LLTC 170120P00048000 P 01/20/17 48.0 0.00 1.10
LLTC 170120P00049000 P 01/20/17 49.0 0.00 0.95
LLTC 170120P00050000 P 01/20/17 50.0 0.00 0.05
LLTC 170120P00052500 P 01/20/17 52.5 0.00 1.15
LLTC 170120P00055000 P 01/20/17 55.0 0.00 0.05
LLTC 170120P00057500 P 01/20/17 57.5 0.00 0.05
LLTC 170120P00060000 P 01/20/17 60.0 0.00 0.05
LLTC 170120P00065000 P 01/20/17 65.0 0.35 4.40
LLTC 170120P00070000 P 01/20/17 70.0 5.10 9.90
LLTC 170120P00075000 P 01/20/17 75.0 10.10 14.80
LLTC 170120P00080000 P 01/20/17 80.0 15.20 19.80
LLTC 170120P00085000 P 01/20/17 85.0 20.20 24.90
LLTC 170120P00090000 P 01/20/17 90.0 25.30 29.10
LLTC 170217C00024000 C 02/17/17 24.0 36.50 39.90
LLTC 170217C00025000 C 02/17/17 25.0 35.00 39.80
LLTC 170217C00026000 C 02/17/17 26.0 34.00 38.80
LLTC 170217C00027000 C 02/17/17 27.0 33.20 37.80
LLTC 170217C00028000 C 02/17/17 28.0 32.10 36.80
LLTC 170217C00029000 C 02/17/17 29.0 31.20 35.80
LLTC 170217C00030000 C 02/17/17 30.0 30.10 34.90
LLTC 170217C00031000 C 02/17/17 31.0 29.00 33.80
LLTC 170217C00032000 C 02/17/17 32.0 28.10 32.80
LLTC 170217C00033000 C 02/17/17 33.0 27.10 31.80
LLTC 170217C00034000 C 02/17/17 34.0 26.00 30.80
LLTC 170217C00035000 C 02/17/17 35.0 25.00 29.80
LLTC 170217C00036000 C 02/17/17 36.0 24.00 28.80
LLTC 170217C00037000 C 02/17/17 37.0 23.00 27.80
LLTC 170217C00038000 C 02/17/17 38.0 22.00 26.80
LLTC 170217C00039000 C 02/17/17 39.0 21.00 25.80
LLTC 170217C00040000 C 02/17/17 40.0 20.20 24.90
LLTC 170217C00041000 C 02/17/17 41.0 19.10 23.90
LLTC 170217C00042000 C 02/17/17 42.0 18.10 22.90
LLTC 170217C00043000 C 02/17/17 43.0 17.10 22.00
LLTC 170217C00044000 C 02/17/17 44.0 16.10 20.90
LLTC 170217C00045000 C 02/17/17 45.0 15.10 19.90
LLTC 170217C00046000 C 02/17/17 46.0 14.10 18.90
LLTC 170217C00047000 C 02/17/17 47.0 13.10 17.90
LLTC 170217C00048000 C 02/17/17 48.0 12.10 16.90
LLTC 170217C00049000 C 02/17/17 49.0 11.00 16.00
LLTC 170217C00050000 C 02/17/17 50.0 10.10 14.80
LLTC 170217C00055000 C 02/17/17 55.0 5.00 9.80
LLTC 170217C00060000 C 02/17/17 60.0 2.30 4.00
LLTC 170217C00065000 C 02/17/17 65.0 0.00 0.05
LLTC 170217C00070000 C 02/17/17 70.0 0.00 2.10
LLTC 170217C00075000 C 02/17/17 75.0 0.00 2.10
LLTC 170217C00080000 C 02/17/17 80.0 0.00 0.85
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 0.05
LLTC 170217P00042000 P 02/17/17 42.0 0.00 0.05
LLTC 170217P00043000 P 02/17/17 43.0 0.00 0.05
LLTC 170217P00044000 P 02/17/17 44.0 0.00 0.05
LLTC 170217P00045000 P 02/17/17 45.0 0.00 0.05
LLTC 170217P00046000 P 02/17/17 46.0 0.00 0.05
LLTC 170217P00047000 P 02/17/17 47.0 0.00 0.05
LLTC 170217P00048000 P 02/17/17 48.0 0.00 0.05
LLTC 170217P00049000 P 02/17/17 49.0 0.00 0.05
LLTC 170217P00050000 P 02/17/17 50.0 0.00 0.10
LLTC 170217P00055000 P 02/17/17 55.0 0.00 0.20
LLTC 170217P00060000 P 02/17/17 60.0 0.00 0.20
LLTC 170217P00065000 P 02/17/17 65.0 0.30 4.60
LLTC 170217P00070000 P 02/17/17 70.0 5.30 9.60
LLTC 170217P00075000 P 02/17/17 75.0 10.30 14.50
LLTC 170217P00080000 P 02/17/17 80.0 15.50 19.50
LLTC 170519C00030000 C 05/19/17 30.0 30.60 34.30
LLTC 170519C00035000 C 05/19/17 35.0 25.50 29.80
LLTC 170519C00040000 C 05/19/17 40.0 20.40 24.80
LLTC 170519C00045000 C 05/19/17 45.0 15.50 19.80
LLTC 170519C00050000 C 05/19/17 50.0 10.50 14.80
LLTC 170519C00055000 C 05/19/17 55.0 5.50 9.80
LLTC 170519C00060000 C 05/19/17 60.0 2.40 3.60
LLTC 170519C00065000 C 05/19/17 65.0 0.00 0.55
LLTC 170519C00070000 C 05/19/17 70.0 0.00 0.45
LLTC 170519C00075000 C 05/19/17 75.0 0.00 4.80
LLTC 170519C00080000 C 05/19/17 80.0 0.00 0.45
LLTC 170519C00085000 C 05/19/17 85.0 0.00 0.45
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 0.10
LLTC 170519P00050000 P 05/19/17 50.0 0.00 0.20
LLTC 170519P00055000 P 05/19/17 55.0 0.00 0.40
LLTC 170519P00060000 P 05/19/17 60.0 0.55 0.95
LLTC 170519P00065000 P 05/19/17 65.0 0.75 5.00
LLTC 170519P00070000 P 05/19/17 70.0 5.60 9.90
LLTC 170519P00075000 P 05/19/17 75.0 10.60 14.90
LLTC 170519P00080000 P 05/19/17 80.0 15.60 20.00
LLTC 170519P00085000 P 05/19/17 85.0 21.40 24.20
LLTC 170818C00035000 C 08/18/17 35.0 26.00 29.00
LLTC 170818C00040000 C 08/18/17 40.0 20.20 25.00
LLTC 170818C00045000 C 08/18/17 45.0 15.50 19.80
LLTC 170818C00050000 C 08/18/17 50.0 10.20 14.80
LLTC 170818C00055000 C 08/18/17 55.0 5.30 9.90
LLTC 170818C00060000 C 08/18/17 60.0 2.50 4.00
LLTC 170818C00065000 C 08/18/17 65.0 0.00 0.85
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 0.55
LLTC 170818P00035000 P 08/18/17 35.0 0.00 0.05
LLTC 170818P00040000 P 08/18/17 40.0 0.00 0.05
LLTC 170818P00045000 P 08/18/17 45.0 0.00 0.10
LLTC 170818P00050000 P 08/18/17 50.0 0.00 0.25
LLTC 170818P00055000 P 08/18/17 55.0 0.00 0.60
LLTC 170818P00060000 P 08/18/17 60.0 0.30 1.50
LLTC 170818P00065000 P 08/18/17 65.0 2.45 3.70
LLTC 170818P00070000 P 08/18/17 70.0 5.60 9.90
LLTC 170818P00075000 P 08/18/17 75.0 10.70 14.90
LLTC 170818P00080000 P 08/18/17 80.0 15.30 20.00
LLTC 170818P00085000 P 08/18/17 85.0 20.30 25.00
LLTC 170818P00090000 P 08/18/17 90.0 26.30 29.30
LLTC 180119C00023000 C 01/19/18 23.0 37.90 41.00
LLTC 180119C00025000 C 01/19/18 25.0 35.00 40.00
LLTC 180119C00028000 C 01/19/18 28.0 32.00 37.00
LLTC 180119C00030000 C 01/19/18 30.0 30.00 35.00
LLTC 180119C00033000 C 01/19/18 33.0 27.00 31.90
LLTC 180119C00035000 C 01/19/18 35.0 25.00 29.90
LLTC 180119C00038000 C 01/19/18 38.0 22.00 26.90
LLTC 180119C00040000 C 01/19/18 40.0 20.00 24.90
LLTC 180119C00042000 C 01/19/18 42.0 18.10 23.00
LLTC 180119C00045000 C 01/19/18 45.0 15.00 20.00
LLTC 180119C00047000 C 01/19/18 47.0 13.00 18.00
LLTC 180119C00050000 C 01/19/18 50.0 10.00 15.00
LLTC 180119C00055000 C 01/19/18 55.0 5.50 10.40
LLTC 180119C00060000 C 01/19/18 60.0 2.75 4.70
LLTC 180119C00065000 C 01/19/18 65.0 0.05 1.55
LLTC 180119C00070000 C 01/19/18 70.0 0.00 0.35
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 0.05
LLTC 180119P00042000 P 01/19/18 42.0 0.00 0.05
LLTC 180119P00045000 P 01/19/18 45.0 0.00 0.10
LLTC 180119P00047000 P 01/19/18 47.0 0.00 0.15
LLTC 180119P00050000 P 01/19/18 50.0 0.00 0.30
LLTC 180119P00055000 P 01/19/18 55.0 0.05 1.00
LLTC 180119P00060000 P 01/19/18 60.0 0.50 1.90
LLTC 180119P00065000 P 01/19/18 65.0 2.60 4.00
LLTC 180119P00070000 P 01/19/18 70.0 5.50 10.40
LLTC 180119P00075000 P 01/19/18 75.0 10.50 15.40
LLTC 180119P00080000 P 01/19/18 80.0 15.60 20.00

OPRA data is delayed 15 minutes.