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 (2015-01-02)Premium Content

Linear Technology Corp (LLTC)
As of Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LLTC 150417C00039000 C 04/17/15 39.0 6.20 8.10
LLTC 150417C00040000 C 04/17/15 40.0 5.20 7.20
LLTC 150417C00041000 C 04/17/15 41.0 4.40 6.60
LLTC 150417C00042000 C 04/17/15 42.0 3.50 5.20
LLTC 150417C00043000 C 04/17/15 43.0 2.60 4.30
LLTC 150417C00044000 C 04/17/15 44.0 2.35 3.50
LLTC 150417C00045000 C 04/17/15 45.0 2.25 2.65
LLTC 150417C00046000 C 04/17/15 46.0 1.65 1.95
LLTC 150417C00047000 C 04/17/15 47.0 1.15 1.40
LLTC 150417C00048000 C 04/17/15 48.0 0.75 1.00
LLTC 150417C00049000 C 04/17/15 49.0 0.45 0.70
LLTC 150417C00050000 C 04/17/15 50.0 0.35 0.40
LLTC 150417C00055000 C 04/17/15 55.0 0.00 0.15
LLTC 150417C00060000 C 04/17/15 60.0 0.00 0.10
LLTC 150417C00065000 C 04/17/15 65.0 0.00 0.10
LLTC 150417C00070000 C 04/17/15 70.0 0.00 0.10
LLTC 150417P00039000 P 04/17/15 39.0 0.00 0.15
LLTC 150417P00040000 P 04/17/15 40.0 0.05 0.15
LLTC 150417P00041000 P 04/17/15 41.0 0.05 0.20
LLTC 150417P00042000 P 04/17/15 42.0 0.15 0.25
LLTC 150417P00043000 P 04/17/15 43.0 0.20 0.35
LLTC 150417P00044000 P 04/17/15 44.0 0.35 0.55
LLTC 150417P00045000 P 04/17/15 45.0 0.60 0.80
LLTC 150417P00046000 P 04/17/15 46.0 0.90 1.15
LLTC 150417P00047000 P 04/17/15 47.0 1.35 1.65
LLTC 150417P00048000 P 04/17/15 48.0 1.85 2.25
LLTC 150417P00049000 P 04/17/15 49.0 2.55 3.00
LLTC 150417P00050000 P 04/17/15 50.0 3.30 3.80
LLTC 150417P00055000 P 04/17/15 55.0 7.40 9.40
LLTC 150417P00060000 P 04/17/15 60.0 12.90 14.40
LLTC 150417P00065000 P 04/17/15 65.0 17.60 20.50
LLTC 150417P00070000 P 04/17/15 70.0 22.90 25.50
LLTC 150515C00021000 C 05/15/15 21.0 23.50 26.10
LLTC 150515C00023000 C 05/15/15 23.0 21.50 24.70
LLTC 150515C00024000 C 05/15/15 24.0 20.50 23.70
LLTC 150515C00025000 C 05/15/15 25.0 19.50 22.70
LLTC 150515C00026000 C 05/15/15 26.0 18.50 21.40
LLTC 150515C00027000 C 05/15/15 27.0 17.60 20.70
LLTC 150515C00028000 C 05/15/15 28.0 16.80 19.70
LLTC 150515C00029000 C 05/15/15 29.0 15.80 18.50
LLTC 150515C00030000 C 05/15/15 30.0 14.80 17.50
LLTC 150515C00031000 C 05/15/15 31.0 13.80 16.70
LLTC 150515C00032000 C 05/15/15 32.0 12.80 15.60
LLTC 150515C00033000 C 05/15/15 33.0 11.80 14.80
LLTC 150515C00034000 C 05/15/15 34.0 10.90 13.50
LLTC 150515C00035000 C 05/15/15 35.0 10.10 13.30
LLTC 150515C00036000 C 05/15/15 36.0 9.20 11.50
LLTC 150515C00037000 C 05/15/15 37.0 8.20 10.30
LLTC 150515C00038000 C 05/15/15 38.0 7.30 9.20
LLTC 150515C00039000 C 05/15/15 39.0 6.30 8.20
LLTC 150515C00040000 C 05/15/15 40.0 5.40 7.30
LLTC 150515C00041000 C 05/15/15 41.0 4.60 6.30
LLTC 150515C00042000 C 05/15/15 42.0 5.00 5.40
LLTC 150515C00043000 C 05/15/15 43.0 4.10 4.50
LLTC 150515C00044000 C 05/15/15 44.0 3.30 3.70
LLTC 150515C00045000 C 05/15/15 45.0 2.65 2.95
LLTC 150515C00046000 C 05/15/15 46.0 2.00 2.30
LLTC 150515C00047000 C 05/15/15 47.0 1.45 1.75
LLTC 150515C00048000 C 05/15/15 48.0 1.00 1.30
LLTC 150515C00049000 C 05/15/15 49.0 0.75 0.90
LLTC 150515C00050000 C 05/15/15 50.0 0.50 0.65
LLTC 150515C00052500 C 05/15/15 52.5 0.15 0.25
LLTC 150515C00055000 C 05/15/15 55.0 0.00 0.15
LLTC 150515C00060000 C 05/15/15 60.0 0.00 0.05
LLTC 150515P00021000 P 05/15/15 21.0 0.00 0.05
LLTC 150515P00023000 P 05/15/15 23.0 0.00 0.05
LLTC 150515P00024000 P 05/15/15 24.0 0.00 0.05
LLTC 150515P00025000 P 05/15/15 25.0 0.00 0.05
LLTC 150515P00026000 P 05/15/15 26.0 0.00 0.05
LLTC 150515P00027000 P 05/15/15 27.0 0.00 0.05
LLTC 150515P00028000 P 05/15/15 28.0 0.00 0.05
LLTC 150515P00029000 P 05/15/15 29.0 0.00 0.05
LLTC 150515P00030000 P 05/15/15 30.0 0.00 0.05
LLTC 150515P00031000 P 05/15/15 31.0 0.00 0.10
LLTC 150515P00032000 P 05/15/15 32.0 0.00 0.10
LLTC 150515P00033000 P 05/15/15 33.0 0.00 0.10
LLTC 150515P00034000 P 05/15/15 34.0 0.00 0.10
LLTC 150515P00035000 P 05/15/15 35.0 0.00 0.15
LLTC 150515P00036000 P 05/15/15 36.0 0.00 0.15
LLTC 150515P00037000 P 05/15/15 37.0 0.05 0.20
LLTC 150515P00038000 P 05/15/15 38.0 0.05 0.20
LLTC 150515P00039000 P 05/15/15 39.0 0.10 0.25
LLTC 150515P00040000 P 05/15/15 40.0 0.15 0.30
LLTC 150515P00041000 P 05/15/15 41.0 0.25 0.40
LLTC 150515P00042000 P 05/15/15 42.0 0.35 0.55
LLTC 150515P00043000 P 05/15/15 43.0 0.50 0.70
LLTC 150515P00044000 P 05/15/15 44.0 0.75 0.95
LLTC 150515P00045000 P 05/15/15 45.0 1.00 1.25
LLTC 150515P00046000 P 05/15/15 46.0 1.40 1.65
LLTC 150515P00047000 P 05/15/15 47.0 1.85 2.15
LLTC 150515P00048000 P 05/15/15 48.0 2.40 2.75
LLTC 150515P00049000 P 05/15/15 49.0 3.10 3.50
LLTC 150515P00050000 P 05/15/15 50.0 3.80 4.30
LLTC 150515P00052500 P 05/15/15 52.5 5.90 7.80
LLTC 150515P00055000 P 05/15/15 55.0 7.90 10.50
LLTC 150515P00060000 P 05/15/15 60.0 13.00 15.50
LLTC 150821C00027000 C 08/21/15 27.0 18.00 20.40
LLTC 150821C00028000 C 08/21/15 28.0 16.60 20.50
LLTC 150821C00029000 C 08/21/15 29.0 15.60 19.50
LLTC 150821C00030000 C 08/21/15 30.0 14.60 18.40
LLTC 150821C00031000 C 08/21/15 31.0 13.60 17.50
LLTC 150821C00032000 C 08/21/15 32.0 12.50 16.60
LLTC 150821C00033000 C 08/21/15 33.0 11.80 15.50
LLTC 150821C00034000 C 08/21/15 34.0 10.70 14.60
LLTC 150821C00035000 C 08/21/15 35.0 10.00 13.30
LLTC 150821C00036000 C 08/21/15 36.0 9.20 12.40
LLTC 150821C00037000 C 08/21/15 37.0 8.30 11.00
LLTC 150821C00038000 C 08/21/15 38.0 7.50 9.60
LLTC 150821C00039000 C 08/21/15 39.0 6.40 9.80
LLTC 150821C00040000 C 08/21/15 40.0 7.10 7.60
LLTC 150821C00041000 C 08/21/15 41.0 6.30 6.90
LLTC 150821C00042000 C 08/21/15 42.0 5.50 6.10
LLTC 150821C00043000 C 08/21/15 43.0 4.70 5.20
LLTC 150821C00044000 C 08/21/15 44.0 4.00 4.50
LLTC 150821C00045000 C 08/21/15 45.0 3.40 4.00
LLTC 150821C00046000 C 08/21/15 46.0 2.85 3.20
LLTC 150821C00047000 C 08/21/15 47.0 2.35 2.65
LLTC 150821C00048000 C 08/21/15 48.0 1.90 2.20
LLTC 150821C00049000 C 08/21/15 49.0 1.55 1.80
LLTC 150821C00050000 C 08/21/15 50.0 1.20 1.45
LLTC 150821C00055000 C 08/21/15 55.0 0.25 0.40
LLTC 150821C00060000 C 08/21/15 60.0 0.00 0.10
LLTC 150821C00065000 C 08/21/15 65.0 0.00 0.05
LLTC 150821P00027000 P 08/21/15 27.0 0.00 0.10
LLTC 150821P00028000 P 08/21/15 28.0 0.00 0.15
LLTC 150821P00029000 P 08/21/15 29.0 0.00 0.15
LLTC 150821P00030000 P 08/21/15 30.0 0.05 0.20
LLTC 150821P00031000 P 08/21/15 31.0 0.05 0.20
LLTC 150821P00032000 P 08/21/15 32.0 0.10 0.25
LLTC 150821P00033000 P 08/21/15 33.0 0.15 0.30
LLTC 150821P00034000 P 08/21/15 34.0 0.15 0.35
LLTC 150821P00035000 P 08/21/15 35.0 0.20 0.45
LLTC 150821P00036000 P 08/21/15 36.0 0.30 0.50
LLTC 150821P00037000 P 08/21/15 37.0 0.40 0.60
LLTC 150821P00038000 P 08/21/15 38.0 0.50 0.70
LLTC 150821P00039000 P 08/21/15 39.0 0.60 0.85
LLTC 150821P00040000 P 08/21/15 40.0 0.75 0.95
LLTC 150821P00041000 P 08/21/15 41.0 0.90 1.15
LLTC 150821P00042000 P 08/21/15 42.0 1.15 1.60
LLTC 150821P00043000 P 08/21/15 43.0 1.40 1.90
LLTC 150821P00044000 P 08/21/15 44.0 1.70 2.00
LLTC 150821P00045000 P 08/21/15 45.0 2.10 2.65
LLTC 150821P00046000 P 08/21/15 46.0 2.50 3.10
LLTC 150821P00047000 P 08/21/15 47.0 3.00 3.60
LLTC 150821P00048000 P 08/21/15 48.0 3.50 4.10
LLTC 150821P00049000 P 08/21/15 49.0 4.10 4.80
LLTC 150821P00050000 P 08/21/15 50.0 4.70 5.40
LLTC 150821P00055000 P 08/21/15 55.0 8.70 11.30
LLTC 150821P00060000 P 08/21/15 60.0 12.10 16.00
LLTC 150821P00065000 P 08/21/15 65.0 18.00 20.70
LLTC 151120C00028000 C 11/20/15 28.0 16.80 19.60
LLTC 151120C00029000 C 11/20/15 29.0 15.60 19.90
LLTC 151120C00030000 C 11/20/15 30.0 14.50 18.90
LLTC 151120C00031000 C 11/20/15 31.0 13.50 18.00
LLTC 151120C00032000 C 11/20/15 32.0 12.70 17.00
LLTC 151120C00033000 C 11/20/15 33.0 11.60 16.10
LLTC 151120C00034000 C 11/20/15 34.0 10.70 15.10
LLTC 151120C00035000 C 11/20/15 35.0 9.70 14.00
LLTC 151120C00036000 C 11/20/15 36.0 8.80 13.30
LLTC 151120C00037000 C 11/20/15 37.0 8.70 11.00
LLTC 151120C00038000 C 11/20/15 38.0 9.10 9.60
LLTC 151120C00039000 C 11/20/15 39.0 8.30 8.90
LLTC 151120C00040000 C 11/20/15 40.0 7.50 8.10
LLTC 151120C00041000 C 11/20/15 41.0 6.70 7.20
LLTC 151120C00042000 C 11/20/15 42.0 5.90 6.50
LLTC 151120C00043000 C 11/20/15 43.0 5.30 6.00
LLTC 151120C00044000 C 11/20/15 44.0 4.60 5.10
LLTC 151120C00045000 C 11/20/15 45.0 4.00 4.70
LLTC 151120C00046000 C 11/20/15 46.0 3.50 4.20
LLTC 151120C00047000 C 11/20/15 47.0 3.00 3.40
LLTC 151120C00048000 C 11/20/15 48.0 2.55 3.20
LLTC 151120C00049000 C 11/20/15 49.0 2.15 2.70
LLTC 151120C00050000 C 11/20/15 50.0 1.80 2.10
LLTC 151120C00055000 C 11/20/15 55.0 0.65 1.10
LLTC 151120C00060000 C 11/20/15 60.0 0.15 0.30
LLTC 151120C00065000 C 11/20/15 65.0 0.00 0.15
LLTC 151120C00070000 C 11/20/15 70.0 0.00 0.10
LLTC 151120P00028000 P 11/20/15 28.0 0.10 0.30
LLTC 151120P00029000 P 11/20/15 29.0 0.15 0.30
LLTC 151120P00030000 P 11/20/15 30.0 0.15 0.35
LLTC 151120P00031000 P 11/20/15 31.0 0.20 0.45
LLTC 151120P00032000 P 11/20/15 32.0 0.15 0.50
LLTC 151120P00033000 P 11/20/15 33.0 0.35 0.60
LLTC 151120P00034000 P 11/20/15 34.0 0.40 0.65
LLTC 151120P00035000 P 11/20/15 35.0 0.50 0.75
LLTC 151120P00036000 P 11/20/15 36.0 0.65 0.90
LLTC 151120P00037000 P 11/20/15 37.0 0.75 1.05
LLTC 151120P00038000 P 11/20/15 38.0 0.95 1.15
LLTC 151120P00039000 P 11/20/15 39.0 1.10 1.55
LLTC 151120P00040000 P 11/20/15 40.0 1.30 1.70
LLTC 151120P00041000 P 11/20/15 41.0 1.55 2.00
LLTC 151120P00042000 P 11/20/15 42.0 1.85 2.35
LLTC 151120P00043000 P 11/20/15 43.0 2.15 2.70
LLTC 151120P00044000 P 11/20/15 44.0 2.50 3.10
LLTC 151120P00045000 P 11/20/15 45.0 2.90 3.50
LLTC 151120P00046000 P 11/20/15 46.0 3.30 4.00
LLTC 151120P00047000 P 11/20/15 47.0 3.80 4.50
LLTC 151120P00048000 P 11/20/15 48.0 4.30 5.10
LLTC 151120P00049000 P 11/20/15 49.0 4.90 5.40
LLTC 151120P00050000 P 11/20/15 50.0 5.60 6.10
LLTC 151120P00055000 P 11/20/15 55.0 9.30 10.00
LLTC 151120P00060000 P 11/20/15 60.0 12.40 16.50
LLTC 151120P00065000 P 11/20/15 65.0 16.90 21.30
LLTC 151120P00070000 P 11/20/15 70.0 23.00 26.10
LLTC 160115C00020000 C 01/15/16 20.0 24.50 27.80
LLTC 160115C00023000 C 01/15/16 23.0 21.50 26.10
LLTC 160115C00025000 C 01/15/16 25.0 19.50 24.10
LLTC 160115C00028000 C 01/15/16 28.0 16.50 20.80
LLTC 160115C00030000 C 01/15/16 30.0 14.60 17.80
LLTC 160115C00033000 C 01/15/16 33.0 11.60 15.00
LLTC 160115C00035000 C 01/15/16 35.0 10.30 12.90
LLTC 160115C00037000 C 01/15/16 37.0 10.10 10.80
LLTC 160115C00040000 C 01/15/16 40.0 7.60 8.20
LLTC 160115C00042000 C 01/15/16 42.0 6.20 6.80
LLTC 160115C00045000 C 01/15/16 45.0 4.40 4.80
LLTC 160115C00047000 C 01/15/16 47.0 3.20 3.70
LLTC 160115C00050000 C 01/15/16 50.0 1.95 2.40
LLTC 160115C00052500 C 01/15/16 52.5 1.35 2.00
LLTC 160115C00055000 C 01/15/16 55.0 0.85 1.05
LLTC 160115C00057500 C 01/15/16 57.5 0.50 0.70
LLTC 160115C00060000 C 01/15/16 60.0 0.30 0.45
LLTC 160115C00065000 C 01/15/16 65.0 0.05 0.15
LLTC 160115C00070000 C 01/15/16 70.0 0.00 0.15
LLTC 160115P00020000 P 01/15/16 20.0 0.00 0.15
LLTC 160115P00023000 P 01/15/16 23.0 0.05 0.20
LLTC 160115P00025000 P 01/15/16 25.0 0.05 0.25
LLTC 160115P00028000 P 01/15/16 28.0 0.15 0.35
LLTC 160115P00030000 P 01/15/16 30.0 0.30 0.50
LLTC 160115P00033000 P 01/15/16 33.0 0.45 0.75
LLTC 160115P00035000 P 01/15/16 35.0 0.70 0.95
LLTC 160115P00037000 P 01/15/16 37.0 1.00 1.25
LLTC 160115P00040000 P 01/15/16 40.0 1.60 2.00
LLTC 160115P00042000 P 01/15/16 42.0 2.20 2.65
LLTC 160115P00045000 P 01/15/16 45.0 3.30 3.90
LLTC 160115P00047000 P 01/15/16 47.0 4.20 4.60
LLTC 160115P00050000 P 01/15/16 50.0 5.90 6.50
LLTC 160115P00052500 P 01/15/16 52.5 7.50 8.30
LLTC 160115P00055000 P 01/15/16 55.0 9.60 10.30
LLTC 160115P00057500 P 01/15/16 57.5 11.40 14.30
LLTC 160115P00060000 P 01/15/16 60.0 13.20 16.50
LLTC 160115P00065000 P 01/15/16 65.0 17.00 21.30
LLTC 160115P00070000 P 01/15/16 70.0 22.50 26.10
LLTC 170120C00020000 C 01/20/17 20.0 24.50 29.20
LLTC 170120C00023000 C 01/20/17 23.0 21.50 26.20
LLTC 170120C00025000 C 01/20/17 25.0 19.50 24.20
LLTC 170120C00028000 C 01/20/17 28.0 16.50 21.30
LLTC 170120C00030000 C 01/20/17 30.0 14.70 19.40
LLTC 170120C00033000 C 01/20/17 33.0 12.10 16.40
LLTC 170120C00035000 C 01/20/17 35.0 11.80 13.80
LLTC 170120C00037000 C 01/20/17 37.0 10.20 12.10
LLTC 170120C00040000 C 01/20/17 40.0 8.20 10.50
LLTC 170120C00042000 C 01/20/17 42.0 6.90 9.20
LLTC 170120C00045000 C 01/20/17 45.0 5.20 7.60
LLTC 170120C00047000 C 01/20/17 47.0 4.30 6.70
LLTC 170120C00050000 C 01/20/17 50.0 3.10 5.30
LLTC 170120C00055000 C 01/20/17 55.0 1.75 2.95
LLTC 170120C00060000 C 01/20/17 60.0 0.80 1.90
LLTC 170120C00065000 C 01/20/17 65.0 0.35 1.20
LLTC 170120C00070000 C 01/20/17 70.0 0.10 0.75
LLTC 170120P00020000 P 01/20/17 20.0 0.05 0.50
LLTC 170120P00023000 P 01/20/17 23.0 0.25 0.80
LLTC 170120P00025000 P 01/20/17 25.0 0.45 1.00
LLTC 170120P00028000 P 01/20/17 28.0 0.75 1.40
LLTC 170120P00030000 P 01/20/17 30.0 0.95 1.70
LLTC 170120P00033000 P 01/20/17 33.0 1.00 2.35
LLTC 170120P00035000 P 01/20/17 35.0 1.50 2.90
LLTC 170120P00037000 P 01/20/17 37.0 2.50 3.50
LLTC 170120P00040000 P 01/20/17 40.0 2.85 4.50
LLTC 170120P00042000 P 01/20/17 42.0 3.70 5.40
LLTC 170120P00045000 P 01/20/17 45.0 5.00 6.80
LLTC 170120P00047000 P 01/20/17 47.0 6.50 8.00
LLTC 170120P00050000 P 01/20/17 50.0 7.40 9.80
LLTC 170120P00055000 P 01/20/17 55.0 10.80 13.40
LLTC 170120P00060000 P 01/20/17 60.0 14.60 17.30
LLTC 170120P00065000 P 01/20/17 65.0 18.30 22.40
LLTC 170120P00070000 P 01/20/17 70.0 22.50 27.30

OPRA data is delayed 15 minutes.