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 (2016-01-01)Premium Content

Linear Technology Corporation (LLTC)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LLTC 160219C00021000 C 02/19/16 21.0 19.30 21.60
LLTC 160219C00022000 C 02/19/16 22.0 18.30 20.70
LLTC 160219C00023000 C 02/19/16 23.0 17.30 19.70
LLTC 160219C00024000 C 02/19/16 24.0 16.30 18.70
LLTC 160219C00025000 C 02/19/16 25.0 15.30 17.70
LLTC 160219C00026000 C 02/19/16 26.0 14.40 16.70
LLTC 160219C00027000 C 02/19/16 27.0 13.40 15.70
LLTC 160219C00028000 C 02/19/16 28.0 12.40 14.70
LLTC 160219C00029000 C 02/19/16 29.0 11.40 13.70
LLTC 160219C00030000 C 02/19/16 30.0 10.40 12.70
LLTC 160219C00031000 C 02/19/16 31.0 9.40 11.70
LLTC 160219C00032000 C 02/19/16 32.0 8.40 10.40
LLTC 160219C00033000 C 02/19/16 33.0 6.50 9.80
LLTC 160219C00034000 C 02/19/16 34.0 6.40 8.40
LLTC 160219C00035000 C 02/19/16 35.0 5.90 7.20
LLTC 160219C00036000 C 02/19/16 36.0 4.90 6.20
LLTC 160219C00037000 C 02/19/16 37.0 4.00 5.20
LLTC 160219C00038000 C 02/19/16 38.0 2.85 4.20
LLTC 160219C00039000 C 02/19/16 39.0 2.00 3.20
LLTC 160219C00040000 C 02/19/16 40.0 1.30 1.45
LLTC 160219C00041000 C 02/19/16 41.0 0.75 0.85
LLTC 160219C00042000 C 02/19/16 42.0 0.35 0.45
LLTC 160219C00043000 C 02/19/16 43.0 0.10 0.25
LLTC 160219C00044000 C 02/19/16 44.0 0.00 0.15
LLTC 160219C00045000 C 02/19/16 45.0 0.00 0.10
LLTC 160219C00046000 C 02/19/16 46.0 0.00 0.05
LLTC 160219C00047000 C 02/19/16 47.0 0.00 0.05
LLTC 160219C00048000 C 02/19/16 48.0 0.00 0.05
LLTC 160219C00049000 C 02/19/16 49.0 0.00 0.05
LLTC 160219C00050000 C 02/19/16 50.0 0.00 0.05
LLTC 160219C00052500 C 02/19/16 52.5 0.00 0.05
LLTC 160219C00055000 C 02/19/16 55.0 0.00 0.05
LLTC 160219C00060000 C 02/19/16 60.0 0.00 0.10
LLTC 160219C00065000 C 02/19/16 65.0 0.00 0.05
LLTC 160219P00021000 P 02/19/16 21.0 0.00 0.10
LLTC 160219P00022000 P 02/19/16 22.0 0.00 0.10
LLTC 160219P00023000 P 02/19/16 23.0 0.00 0.10
LLTC 160219P00024000 P 02/19/16 24.0 0.00 0.10
LLTC 160219P00025000 P 02/19/16 25.0 0.00 0.05
LLTC 160219P00026000 P 02/19/16 26.0 0.00 0.05
LLTC 160219P00027000 P 02/19/16 27.0 0.00 0.05
LLTC 160219P00028000 P 02/19/16 28.0 0.00 0.05
LLTC 160219P00029000 P 02/19/16 29.0 0.00 0.05
LLTC 160219P00030000 P 02/19/16 30.0 0.00 0.05
LLTC 160219P00031000 P 02/19/16 31.0 0.00 0.05
LLTC 160219P00032000 P 02/19/16 32.0 0.00 0.05
LLTC 160219P00033000 P 02/19/16 33.0 0.00 0.05
LLTC 160219P00034000 P 02/19/16 34.0 0.00 0.05
LLTC 160219P00035000 P 02/19/16 35.0 0.00 0.10
LLTC 160219P00036000 P 02/19/16 36.0 0.00 0.10
LLTC 160219P00037000 P 02/19/16 37.0 0.05 0.15
LLTC 160219P00038000 P 02/19/16 38.0 0.15 0.25
LLTC 160219P00039000 P 02/19/16 39.0 0.30 0.40
LLTC 160219P00040000 P 02/19/16 40.0 0.60 0.70
LLTC 160219P00041000 P 02/19/16 41.0 1.00 1.15
LLTC 160219P00042000 P 02/19/16 42.0 1.60 1.85
LLTC 160219P00043000 P 02/19/16 43.0 2.35 2.65
LLTC 160219P00044000 P 02/19/16 44.0 2.35 3.60
LLTC 160219P00045000 P 02/19/16 45.0 3.20 4.60
LLTC 160219P00046000 P 02/19/16 46.0 4.20 5.60
LLTC 160219P00047000 P 02/19/16 47.0 5.10 6.60
LLTC 160219P00048000 P 02/19/16 48.0 6.10 7.60
LLTC 160219P00049000 P 02/19/16 49.0 7.10 8.50
LLTC 160219P00050000 P 02/19/16 50.0 8.10 9.60
LLTC 160219P00052500 P 02/19/16 52.5 10.20 12.20
LLTC 160219P00055000 P 02/19/16 55.0 12.70 14.70
LLTC 160219P00060000 P 02/19/16 60.0 17.70 20.70
LLTC 160219P00065000 P 02/19/16 65.0 23.10 24.60
LLTC 160318C00030000 C 03/18/16 30.0 10.50 12.20
LLTC 160318C00031000 C 03/18/16 31.0 9.40 11.60
LLTC 160318C00032000 C 03/18/16 32.0 8.40 10.40
LLTC 160318C00033000 C 03/18/16 33.0 7.40 9.40
LLTC 160318C00034000 C 03/18/16 34.0 6.40 8.40
LLTC 160318C00035000 C 03/18/16 35.0 5.80 7.20
LLTC 160318C00036000 C 03/18/16 36.0 4.90 6.20
LLTC 160318C00037000 C 03/18/16 37.0 4.00 5.30
LLTC 160318C00038000 C 03/18/16 38.0 3.20 3.50
LLTC 160318C00039000 C 03/18/16 39.0 2.60 2.75
LLTC 160318C00040000 C 03/18/16 40.0 1.95 2.10
LLTC 160318C00041000 C 03/18/16 41.0 1.40 1.55
LLTC 160318C00042000 C 03/18/16 42.0 0.95 1.10
LLTC 160318C00043000 C 03/18/16 43.0 0.60 0.75
LLTC 160318C00044000 C 03/18/16 44.0 0.35 0.50
LLTC 160318C00045000 C 03/18/16 45.0 0.20 0.30
LLTC 160318C00046000 C 03/18/16 46.0 0.10 0.20
LLTC 160318C00047000 C 03/18/16 47.0 0.05 0.15
LLTC 160318C00048000 C 03/18/16 48.0 0.00 0.10
LLTC 160318P00030000 P 03/18/16 30.0 0.00 0.10
LLTC 160318P00031000 P 03/18/16 31.0 0.00 0.10
LLTC 160318P00032000 P 03/18/16 32.0 0.05 0.15
LLTC 160318P00033000 P 03/18/16 33.0 0.10 0.15
LLTC 160318P00034000 P 03/18/16 34.0 0.10 0.20
LLTC 160318P00035000 P 03/18/16 35.0 0.20 0.30
LLTC 160318P00036000 P 03/18/16 36.0 0.30 0.40
LLTC 160318P00037000 P 03/18/16 37.0 0.45 0.50
LLTC 160318P00038000 P 03/18/16 38.0 0.60 0.70
LLTC 160318P00039000 P 03/18/16 39.0 0.90 1.00
LLTC 160318P00040000 P 03/18/16 40.0 1.20 1.35
LLTC 160318P00041000 P 03/18/16 41.0 1.65 1.80
LLTC 160318P00042000 P 03/18/16 42.0 2.20 2.35
LLTC 160318P00043000 P 03/18/16 43.0 2.85 3.10
LLTC 160318P00044000 P 03/18/16 44.0 3.60 3.80
LLTC 160318P00045000 P 03/18/16 45.0 3.50 4.80
LLTC 160318P00046000 P 03/18/16 46.0 4.30 5.70
LLTC 160318P00047000 P 03/18/16 47.0 5.30 6.60
LLTC 160318P00048000 P 03/18/16 48.0 6.20 7.80
LLTC 160520C00021000 C 05/20/16 21.0 19.20 21.70
LLTC 160520C00022000 C 05/20/16 22.0 17.30 20.80
LLTC 160520C00023000 C 05/20/16 23.0 16.30 19.80
LLTC 160520C00024000 C 05/20/16 24.0 15.70 18.80
LLTC 160520C00025000 C 05/20/16 25.0 14.80 17.80
LLTC 160520C00026000 C 05/20/16 26.0 13.40 16.80
LLTC 160520C00027000 C 05/20/16 27.0 13.20 15.80
LLTC 160520C00028000 C 05/20/16 28.0 11.40 14.80
LLTC 160520C00029000 C 05/20/16 29.0 11.30 13.80
LLTC 160520C00030000 C 05/20/16 30.0 10.30 12.80
LLTC 160520C00031000 C 05/20/16 31.0 9.60 11.20
LLTC 160520C00032000 C 05/20/16 32.0 8.80 10.70
LLTC 160520C00033000 C 05/20/16 33.0 7.90 9.50
LLTC 160520C00034000 C 05/20/16 34.0 7.10 8.40
LLTC 160520C00035000 C 05/20/16 35.0 6.20 7.70
LLTC 160520C00036000 C 05/20/16 36.0 5.40 5.90
LLTC 160520C00037000 C 05/20/16 37.0 4.70 5.10
LLTC 160520C00038000 C 05/20/16 38.0 4.10 4.30
LLTC 160520C00039000 C 05/20/16 39.0 3.40 3.60
LLTC 160520C00040000 C 05/20/16 40.0 2.85 3.00
LLTC 160520C00041000 C 05/20/16 41.0 2.30 2.45
LLTC 160520C00042000 C 05/20/16 42.0 1.90 1.95
LLTC 160520C00043000 C 05/20/16 43.0 1.45 1.55
LLTC 160520C00044000 C 05/20/16 44.0 1.10 1.20
LLTC 160520C00045000 C 05/20/16 45.0 0.80 0.95
LLTC 160520C00046000 C 05/20/16 46.0 0.60 0.70
LLTC 160520C00047000 C 05/20/16 47.0 0.40 0.55
LLTC 160520C00048000 C 05/20/16 48.0 0.30 0.40
LLTC 160520C00049000 C 05/20/16 49.0 0.20 0.30
LLTC 160520C00050000 C 05/20/16 50.0 0.15 0.25
LLTC 160520C00055000 C 05/20/16 55.0 0.00 0.10
LLTC 160520C00060000 C 05/20/16 60.0 0.00 0.05
LLTC 160520P00021000 P 05/20/16 21.0 0.00 0.10
LLTC 160520P00022000 P 05/20/16 22.0 0.00 0.10
LLTC 160520P00023000 P 05/20/16 23.0 0.00 0.10
LLTC 160520P00024000 P 05/20/16 24.0 0.00 0.15
LLTC 160520P00025000 P 05/20/16 25.0 0.05 0.15
LLTC 160520P00026000 P 05/20/16 26.0 0.05 0.20
LLTC 160520P00027000 P 05/20/16 27.0 0.10 0.20
LLTC 160520P00028000 P 05/20/16 28.0 0.15 0.20
LLTC 160520P00029000 P 05/20/16 29.0 0.15 0.25
LLTC 160520P00030000 P 05/20/16 30.0 0.20 0.35
LLTC 160520P00031000 P 05/20/16 31.0 0.30 0.35
LLTC 160520P00032000 P 05/20/16 32.0 0.40 0.45
LLTC 160520P00033000 P 05/20/16 33.0 0.50 0.55
LLTC 160520P00034000 P 05/20/16 34.0 0.60 0.70
LLTC 160520P00035000 P 05/20/16 35.0 0.80 0.85
LLTC 160520P00036000 P 05/20/16 36.0 0.95 1.10
LLTC 160520P00037000 P 05/20/16 37.0 1.20 1.30
LLTC 160520P00038000 P 05/20/16 38.0 1.50 1.65
LLTC 160520P00039000 P 05/20/16 39.0 1.85 2.00
LLTC 160520P00040000 P 05/20/16 40.0 2.25 2.40
LLTC 160520P00041000 P 05/20/16 41.0 2.75 2.90
LLTC 160520P00042000 P 05/20/16 42.0 3.30 3.50
LLTC 160520P00043000 P 05/20/16 43.0 3.90 4.10
LLTC 160520P00044000 P 05/20/16 44.0 4.50 4.80
LLTC 160520P00045000 P 05/20/16 45.0 5.20 5.50
LLTC 160520P00046000 P 05/20/16 46.0 6.00 6.30
LLTC 160520P00047000 P 05/20/16 47.0 5.90 7.20
LLTC 160520P00048000 P 05/20/16 48.0 6.70 8.10
LLTC 160520P00049000 P 05/20/16 49.0 7.60 9.00
LLTC 160520P00050000 P 05/20/16 50.0 8.60 10.00
LLTC 160520P00055000 P 05/20/16 55.0 13.30 15.10
LLTC 160520P00060000 P 05/20/16 60.0 18.30 20.20
LLTC 160819C00023000 C 08/19/16 23.0 17.30 19.60
LLTC 160819C00024000 C 08/19/16 24.0 15.30 19.40
LLTC 160819C00025000 C 08/19/16 25.0 14.30 18.30
LLTC 160819C00026000 C 08/19/16 26.0 13.30 17.20
LLTC 160819C00027000 C 08/19/16 27.0 13.20 15.90
LLTC 160819C00028000 C 08/19/16 28.0 12.40 14.70
LLTC 160819C00029000 C 08/19/16 29.0 11.50 13.70
LLTC 160819C00030000 C 08/19/16 30.0 10.90 12.40
LLTC 160819C00031000 C 08/19/16 31.0 10.00 11.60
LLTC 160819C00032000 C 08/19/16 32.0 9.10 10.60
LLTC 160819C00033000 C 08/19/16 33.0 8.30 9.70
LLTC 160819C00034000 C 08/19/16 34.0 7.50 8.90
LLTC 160819C00035000 C 08/19/16 35.0 6.70 7.20
LLTC 160819C00036000 C 08/19/16 36.0 6.00 6.40
LLTC 160819C00037000 C 08/19/16 37.0 5.20 5.70
LLTC 160819C00038000 C 08/19/16 38.0 4.70 4.90
LLTC 160819C00039000 C 08/19/16 39.0 4.10 4.30
LLTC 160819C00040000 C 08/19/16 40.0 3.50 3.70
LLTC 160819C00041000 C 08/19/16 41.0 3.00 3.20
LLTC 160819C00042000 C 08/19/16 42.0 2.55 2.70
LLTC 160819C00043000 C 08/19/16 43.0 2.10 2.30
LLTC 160819C00044000 C 08/19/16 44.0 1.75 1.90
LLTC 160819C00045000 C 08/19/16 45.0 1.45 1.55
LLTC 160819C00046000 C 08/19/16 46.0 1.15 1.30
LLTC 160819C00047000 C 08/19/16 47.0 0.90 1.05
LLTC 160819C00048000 C 08/19/16 48.0 0.70 0.90
LLTC 160819C00049000 C 08/19/16 49.0 0.55 0.70
LLTC 160819C00050000 C 08/19/16 50.0 0.45 0.60
LLTC 160819C00055000 C 08/19/16 55.0 0.05 0.20
LLTC 160819C00060000 C 08/19/16 60.0 0.00 0.10
LLTC 160819P00023000 P 08/19/16 23.0 0.15 0.25
LLTC 160819P00024000 P 08/19/16 24.0 0.15 0.30
LLTC 160819P00025000 P 08/19/16 25.0 0.20 0.30
LLTC 160819P00026000 P 08/19/16 26.0 0.25 0.40
LLTC 160819P00027000 P 08/19/16 27.0 0.30 0.45
LLTC 160819P00028000 P 08/19/16 28.0 0.35 0.50
LLTC 160819P00029000 P 08/19/16 29.0 0.45 0.60
LLTC 160819P00030000 P 08/19/16 30.0 0.55 0.70
LLTC 160819P00031000 P 08/19/16 31.0 0.65 0.80
LLTC 160819P00032000 P 08/19/16 32.0 0.80 1.00
LLTC 160819P00033000 P 08/19/16 33.0 1.00 1.15
LLTC 160819P00034000 P 08/19/16 34.0 1.20 1.35
LLTC 160819P00035000 P 08/19/16 35.0 1.40 1.60
LLTC 160819P00036000 P 08/19/16 36.0 1.70 1.85
LLTC 160819P00037000 P 08/19/16 37.0 2.00 2.20
LLTC 160819P00038000 P 08/19/16 38.0 2.35 2.50
LLTC 160819P00039000 P 08/19/16 39.0 2.75 2.90
LLTC 160819P00040000 P 08/19/16 40.0 3.10 3.40
LLTC 160819P00041000 P 08/19/16 41.0 3.60 3.90
LLTC 160819P00042000 P 08/19/16 42.0 4.20 4.40
LLTC 160819P00043000 P 08/19/16 43.0 4.70 5.00
LLTC 160819P00044000 P 08/19/16 44.0 5.40 5.70
LLTC 160819P00045000 P 08/19/16 45.0 6.00 6.30
LLTC 160819P00046000 P 08/19/16 46.0 6.80 7.10
LLTC 160819P00047000 P 08/19/16 47.0 7.50 7.80
LLTC 160819P00048000 P 08/19/16 48.0 8.30 8.70
LLTC 160819P00049000 P 08/19/16 49.0 8.20 9.60
LLTC 160819P00050000 P 08/19/16 50.0 9.00 10.50
LLTC 160819P00055000 P 08/19/16 55.0 13.50 15.10
LLTC 160819P00060000 P 08/19/16 60.0 18.40 20.30
LLTC 170120C00020000 C 01/20/17 20.0 18.50 23.30
LLTC 170120C00023000 C 01/20/17 23.0 15.50 20.30
LLTC 170120C00025000 C 01/20/17 25.0 14.00 18.40
LLTC 170120C00028000 C 01/20/17 28.0 12.60 15.00
LLTC 170120C00030000 C 01/20/17 30.0 11.20 13.20
LLTC 170120C00033000 C 01/20/17 33.0 8.80 10.20
LLTC 170120C00035000 C 01/20/17 35.0 7.40 7.80
LLTC 170120C00037000 C 01/20/17 37.0 6.20 6.40
LLTC 170120C00040000 C 01/20/17 40.0 4.40 4.70
LLTC 170120C00042000 C 01/20/17 42.0 3.50 3.70
LLTC 170120C00045000 C 01/20/17 45.0 2.35 2.55
LLTC 170120C00047000 C 01/20/17 47.0 1.75 1.95
LLTC 170120C00050000 C 01/20/17 50.0 1.10 1.25
LLTC 170120C00052500 C 01/20/17 52.5 0.70 0.85
LLTC 170120C00055000 C 01/20/17 55.0 0.45 0.60
LLTC 170120C00057500 C 01/20/17 57.5 0.25 0.40
LLTC 170120C00060000 C 01/20/17 60.0 0.15 0.30
LLTC 170120C00065000 C 01/20/17 65.0 0.00 0.15
LLTC 170120C00070000 C 01/20/17 70.0 0.00 0.10
LLTC 170120P00020000 P 01/20/17 20.0 0.20 0.30
LLTC 170120P00023000 P 01/20/17 23.0 0.35 0.45
LLTC 170120P00025000 P 01/20/17 25.0 0.50 0.65
LLTC 170120P00028000 P 01/20/17 28.0 0.85 1.00
LLTC 170120P00030000 P 01/20/17 30.0 1.15 1.30
LLTC 170120P00033000 P 01/20/17 33.0 1.75 1.95
LLTC 170120P00035000 P 01/20/17 35.0 2.30 2.50
LLTC 170120P00037000 P 01/20/17 37.0 3.00 3.20
LLTC 170120P00040000 P 01/20/17 40.0 4.30 4.50
LLTC 170120P00042000 P 01/20/17 42.0 5.30 5.60
LLTC 170120P00045000 P 01/20/17 45.0 7.10 7.50
LLTC 170120P00047000 P 01/20/17 47.0 8.50 8.90
LLTC 170120P00050000 P 01/20/17 50.0 10.90 11.20
LLTC 170120P00052500 P 01/20/17 52.5 11.50 13.40
LLTC 170120P00055000 P 01/20/17 55.0 13.70 15.60
LLTC 170120P00057500 P 01/20/17 57.5 16.00 18.20
LLTC 170120P00060000 P 01/20/17 60.0 18.40 20.50
LLTC 170120P00065000 P 01/20/17 65.0 22.70 27.00
LLTC 170120P00070000 P 01/20/17 70.0 27.50 32.40
LLTC 180119C00023000 C 01/19/18 23.0 16.10 21.00
LLTC 180119C00025000 C 01/19/18 25.0 14.00 18.50
LLTC 180119C00028000 C 01/19/18 28.0 13.20 15.90
LLTC 180119C00030000 C 01/19/18 30.0 11.40 14.30
LLTC 180119C00033000 C 01/19/18 33.0 9.40 10.60
LLTC 180119C00035000 C 01/19/18 35.0 8.20 9.30
LLTC 180119C00038000 C 01/19/18 38.0 6.50 7.50
LLTC 180119C00040000 C 01/19/18 40.0 5.40 6.50
LLTC 180119C00042000 C 01/19/18 42.0 4.50 5.60
LLTC 180119C00045000 C 01/19/18 45.0 3.30 4.50
LLTC 180119C00047000 C 01/19/18 47.0 2.60 3.80
LLTC 180119C00050000 C 01/19/18 50.0 2.00 3.00
LLTC 180119C00055000 C 01/19/18 55.0 1.10 1.95
LLTC 180119C00060000 C 01/19/18 60.0 0.40 1.25
LLTC 180119C00065000 C 01/19/18 65.0 0.10 0.80
LLTC 180119P00023000 P 01/19/18 23.0 0.60 1.35
LLTC 180119P00025000 P 01/19/18 25.0 0.90 1.65
LLTC 180119P00028000 P 01/19/18 28.0 1.50 2.20
LLTC 180119P00030000 P 01/19/18 30.0 1.95 2.60
LLTC 180119P00033000 P 01/19/18 33.0 2.85 3.70
LLTC 180119P00035000 P 01/19/18 35.0 3.60 4.50
LLTC 180119P00038000 P 01/19/18 38.0 4.80 5.80
LLTC 180119P00040000 P 01/19/18 40.0 5.80 6.70
LLTC 180119P00042000 P 01/19/18 42.0 6.90 7.80
LLTC 180119P00045000 P 01/19/18 45.0 8.60 9.70
LLTC 180119P00047000 P 01/19/18 47.0 9.90 11.00
LLTC 180119P00050000 P 01/19/18 50.0 12.00 13.40
LLTC 180119P00055000 P 01/19/18 55.0 16.00 17.40
LLTC 180119P00060000 P 01/19/18 60.0 18.90 22.00
LLTC 180119P00065000 P 01/19/18 65.0 23.50 26.80

OPRA data is delayed 15 minutes.