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 Jan 23 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LLTC 150220C00021000 C 02/20/15 21.0 24.70 26.20
LLTC 150220C00023000 C 02/20/15 23.0 22.00 25.50
LLTC 150220C00024000 C 02/20/15 24.0 20.90 24.50
LLTC 150220C00025000 C 02/20/15 25.0 20.00 23.50
LLTC 150220C00026000 C 02/20/15 26.0 18.80 22.50
LLTC 150220C00027000 C 02/20/15 27.0 17.80 21.50
LLTC 150220C00028000 C 02/20/15 28.0 16.80 20.50
LLTC 150220C00029000 C 02/20/15 29.0 16.00 19.50
LLTC 150220C00030000 C 02/20/15 30.0 14.80 18.50
LLTC 150220C00031000 C 02/20/15 31.0 13.60 17.50
LLTC 150220C00032000 C 02/20/15 32.0 13.00 16.50
LLTC 150220C00033000 C 02/20/15 33.0 12.00 15.50
LLTC 150220C00034000 C 02/20/15 34.0 10.80 14.60
LLTC 150220C00035000 C 02/20/15 35.0 10.00 13.40
LLTC 150220C00036000 C 02/20/15 36.0 9.00 12.40
LLTC 150220C00037000 C 02/20/15 37.0 8.00 11.50
LLTC 150220C00038000 C 02/20/15 38.0 8.30 9.00
LLTC 150220C00039000 C 02/20/15 39.0 7.30 8.00
LLTC 150220C00040000 C 02/20/15 40.0 6.30 7.00
LLTC 150220C00041000 C 02/20/15 41.0 5.40 6.10
LLTC 150220C00042000 C 02/20/15 42.0 4.40 5.20
LLTC 150220C00043000 C 02/20/15 43.0 3.50 4.10
LLTC 150220C00044000 C 02/20/15 44.0 2.85 3.10
LLTC 150220C00045000 C 02/20/15 45.0 2.00 2.25
LLTC 150220C00046000 C 02/20/15 46.0 1.30 1.40
LLTC 150220C00047000 C 02/20/15 47.0 0.75 0.85
LLTC 150220C00048000 C 02/20/15 48.0 0.35 0.45
LLTC 150220C00049000 C 02/20/15 49.0 0.15 0.20
LLTC 150220C00050000 C 02/20/15 50.0 0.05 0.10
LLTC 150220C00052500 C 02/20/15 52.5 0.00 0.05
LLTC 150220C00055000 C 02/20/15 55.0 0.00 0.05
LLTC 150220C00057500 C 02/20/15 57.5 0.00 0.05
LLTC 150220C00060000 C 02/20/15 60.0 0.00 0.05
LLTC 150220P00021000 P 02/20/15 21.0 0.00 0.05
LLTC 150220P00023000 P 02/20/15 23.0 0.00 0.05
LLTC 150220P00024000 P 02/20/15 24.0 0.00 0.05
LLTC 150220P00025000 P 02/20/15 25.0 0.00 0.05
LLTC 150220P00026000 P 02/20/15 26.0 0.00 0.05
LLTC 150220P00027000 P 02/20/15 27.0 0.00 0.05
LLTC 150220P00028000 P 02/20/15 28.0 0.00 0.05
LLTC 150220P00029000 P 02/20/15 29.0 0.00 0.05
LLTC 150220P00030000 P 02/20/15 30.0 0.00 0.05
LLTC 150220P00031000 P 02/20/15 31.0 0.00 0.05
LLTC 150220P00032000 P 02/20/15 32.0 0.00 0.05
LLTC 150220P00033000 P 02/20/15 33.0 0.00 0.05
LLTC 150220P00034000 P 02/20/15 34.0 0.00 0.05
LLTC 150220P00035000 P 02/20/15 35.0 0.00 0.05
LLTC 150220P00036000 P 02/20/15 36.0 0.00 0.10
LLTC 150220P00037000 P 02/20/15 37.0 0.00 0.10
LLTC 150220P00038000 P 02/20/15 38.0 0.00 0.10
LLTC 150220P00039000 P 02/20/15 39.0 0.00 0.10
LLTC 150220P00040000 P 02/20/15 40.0 0.05 0.15
LLTC 150220P00041000 P 02/20/15 41.0 0.05 0.15
LLTC 150220P00042000 P 02/20/15 42.0 0.10 0.20
LLTC 150220P00043000 P 02/20/15 43.0 0.15 0.25
LLTC 150220P00044000 P 02/20/15 44.0 0.30 0.35
LLTC 150220P00045000 P 02/20/15 45.0 0.45 0.55
LLTC 150220P00046000 P 02/20/15 46.0 0.80 0.90
LLTC 150220P00047000 P 02/20/15 47.0 1.25 1.35
LLTC 150220P00048000 P 02/20/15 48.0 1.85 2.00
LLTC 150220P00049000 P 02/20/15 49.0 2.60 2.85
LLTC 150220P00050000 P 02/20/15 50.0 3.30 4.10
LLTC 150220P00052500 P 02/20/15 52.5 5.70 6.50
LLTC 150220P00055000 P 02/20/15 55.0 8.00 9.00
LLTC 150220P00057500 P 02/20/15 57.5 9.40 12.80
LLTC 150220P00060000 P 02/20/15 60.0 12.80 14.10
LLTC 150320C00038000 C 03/20/15 38.0 8.30 9.20
LLTC 150320C00039000 C 03/20/15 39.0 7.40 8.10
LLTC 150320C00040000 C 03/20/15 40.0 6.40 7.10
LLTC 150320C00041000 C 03/20/15 41.0 5.40 6.20
LLTC 150320C00042000 C 03/20/15 42.0 4.50 5.20
LLTC 150320C00043000 C 03/20/15 43.0 3.90 4.20
LLTC 150320C00044000 C 03/20/15 44.0 3.10 3.40
LLTC 150320C00045000 C 03/20/15 45.0 2.35 2.45
LLTC 150320C00046000 C 03/20/15 46.0 1.70 1.80
LLTC 150320C00047000 C 03/20/15 47.0 1.15 1.25
LLTC 150320C00048000 C 03/20/15 48.0 0.75 0.80
LLTC 150320C00049000 C 03/20/15 49.0 0.45 0.50
LLTC 150320C00050000 C 03/20/15 50.0 0.20 0.30
LLTC 150320C00055000 C 03/20/15 55.0 0.00 0.05
LLTC 150320C00060000 C 03/20/15 60.0 0.00 0.05
LLTC 150320C00065000 C 03/20/15 65.0 0.00 0.05
LLTC 150320P00038000 P 03/20/15 38.0 0.05 0.20
LLTC 150320P00039000 P 03/20/15 39.0 0.10 0.20
LLTC 150320P00040000 P 03/20/15 40.0 0.15 0.25
LLTC 150320P00041000 P 03/20/15 41.0 0.20 0.30
LLTC 150320P00042000 P 03/20/15 42.0 0.30 0.40
LLTC 150320P00043000 P 03/20/15 43.0 0.40 0.50
LLTC 150320P00044000 P 03/20/15 44.0 0.60 0.70
LLTC 150320P00045000 P 03/20/15 45.0 0.85 0.95
LLTC 150320P00046000 P 03/20/15 46.0 1.20 1.30
LLTC 150320P00047000 P 03/20/15 47.0 1.70 1.80
LLTC 150320P00048000 P 03/20/15 48.0 2.25 2.40
LLTC 150320P00049000 P 03/20/15 49.0 2.95 3.10
LLTC 150320P00050000 P 03/20/15 50.0 3.60 4.00
LLTC 150320P00055000 P 03/20/15 55.0 8.20 9.00
LLTC 150320P00060000 P 03/20/15 60.0 12.70 14.30
LLTC 150320P00065000 P 03/20/15 65.0 17.70 19.30
LLTC 150515C00021000 C 05/15/15 21.0 24.80 26.90
LLTC 150515C00023000 C 05/15/15 23.0 21.50 25.60
LLTC 150515C00024000 C 05/15/15 24.0 20.50 24.60
LLTC 150515C00025000 C 05/15/15 25.0 19.50 23.60
LLTC 150515C00026000 C 05/15/15 26.0 18.50 23.00
LLTC 150515C00027000 C 05/15/15 27.0 17.60 21.40
LLTC 150515C00028000 C 05/15/15 28.0 16.50 20.90
LLTC 150515C00029000 C 05/15/15 29.0 15.50 19.10
LLTC 150515C00030000 C 05/15/15 30.0 14.60 18.10
LLTC 150515C00031000 C 05/15/15 31.0 14.00 16.50
LLTC 150515C00032000 C 05/15/15 32.0 13.10 15.50
LLTC 150515C00033000 C 05/15/15 33.0 11.90 14.60
LLTC 150515C00034000 C 05/15/15 34.0 11.00 13.70
LLTC 150515C00035000 C 05/15/15 35.0 10.00 12.70
LLTC 150515C00036000 C 05/15/15 36.0 9.10 11.50
LLTC 150515C00037000 C 05/15/15 37.0 8.10 10.40
LLTC 150515C00038000 C 05/15/15 38.0 8.40 9.20
LLTC 150515C00039000 C 05/15/15 39.0 7.50 8.20
LLTC 150515C00040000 C 05/15/15 40.0 6.70 7.30
LLTC 150515C00041000 C 05/15/15 41.0 6.00 6.40
LLTC 150515C00042000 C 05/15/15 42.0 5.10 5.50
LLTC 150515C00043000 C 05/15/15 43.0 4.40 4.60
LLTC 150515C00044000 C 05/15/15 44.0 3.60 3.80
LLTC 150515C00045000 C 05/15/15 45.0 3.00 3.20
LLTC 150515C00046000 C 05/15/15 46.0 2.40 2.50
LLTC 150515C00047000 C 05/15/15 47.0 1.90 2.00
LLTC 150515C00048000 C 05/15/15 48.0 1.45 1.55
LLTC 150515C00049000 C 05/15/15 49.0 1.05 1.15
LLTC 150515C00050000 C 05/15/15 50.0 0.75 0.85
LLTC 150515C00052500 C 05/15/15 52.5 0.30 0.40
LLTC 150515C00055000 C 05/15/15 55.0 0.05 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 0.10
LLTC 150515P00028000 P 05/15/15 28.0 0.00 0.10
LLTC 150515P00029000 P 05/15/15 29.0 0.00 0.10
LLTC 150515P00030000 P 05/15/15 30.0 0.05 0.15
LLTC 150515P00031000 P 05/15/15 31.0 0.05 0.15
LLTC 150515P00032000 P 05/15/15 32.0 0.05 0.15
LLTC 150515P00033000 P 05/15/15 33.0 0.10 0.20
LLTC 150515P00034000 P 05/15/15 34.0 0.10 0.20
LLTC 150515P00035000 P 05/15/15 35.0 0.15 0.25
LLTC 150515P00036000 P 05/15/15 36.0 0.20 0.25
LLTC 150515P00037000 P 05/15/15 37.0 0.25 0.35
LLTC 150515P00038000 P 05/15/15 38.0 0.30 0.40
LLTC 150515P00039000 P 05/15/15 39.0 0.40 0.50
LLTC 150515P00040000 P 05/15/15 40.0 0.50 0.60
LLTC 150515P00041000 P 05/15/15 41.0 0.65 0.75
LLTC 150515P00042000 P 05/15/15 42.0 0.85 0.95
LLTC 150515P00043000 P 05/15/15 43.0 1.05 1.15
LLTC 150515P00044000 P 05/15/15 44.0 1.35 1.45
LLTC 150515P00045000 P 05/15/15 45.0 1.70 1.80
LLTC 150515P00046000 P 05/15/15 46.0 2.10 2.20
LLTC 150515P00047000 P 05/15/15 47.0 2.60 2.70
LLTC 150515P00048000 P 05/15/15 48.0 3.10 3.30
LLTC 150515P00049000 P 05/15/15 49.0 3.80 3.90
LLTC 150515P00050000 P 05/15/15 50.0 4.40 4.60
LLTC 150515P00052500 P 05/15/15 52.5 6.30 7.00
LLTC 150515P00055000 P 05/15/15 55.0 8.50 9.40
LLTC 150515P00060000 P 05/15/15 60.0 13.00 14.50
LLTC 150821C00027000 C 08/21/15 27.0 18.70 20.60
LLTC 150821C00028000 C 08/21/15 28.0 16.80 20.60
LLTC 150821C00029000 C 08/21/15 29.0 15.70 19.40
LLTC 150821C00030000 C 08/21/15 30.0 15.00 17.70
LLTC 150821C00031000 C 08/21/15 31.0 14.00 16.70
LLTC 150821C00032000 C 08/21/15 32.0 13.00 15.70
LLTC 150821C00033000 C 08/21/15 33.0 12.00 14.70
LLTC 150821C00034000 C 08/21/15 34.0 11.10 13.50
LLTC 150821C00035000 C 08/21/15 35.0 10.10 12.20
LLTC 150821C00036000 C 08/21/15 36.0 9.20 11.70
LLTC 150821C00037000 C 08/21/15 37.0 8.30 10.30
LLTC 150821C00038000 C 08/21/15 38.0 7.40 9.40
LLTC 150821C00039000 C 08/21/15 39.0 8.10 8.50
LLTC 150821C00040000 C 08/21/15 40.0 7.20 7.60
LLTC 150821C00041000 C 08/21/15 41.0 6.40 6.80
LLTC 150821C00042000 C 08/21/15 42.0 5.70 5.90
LLTC 150821C00043000 C 08/21/15 43.0 5.00 5.20
LLTC 150821C00044000 C 08/21/15 44.0 4.30 4.50
LLTC 150821C00045000 C 08/21/15 45.0 3.70 3.90
LLTC 150821C00046000 C 08/21/15 46.0 3.10 3.30
LLTC 150821C00047000 C 08/21/15 47.0 2.65 2.75
LLTC 150821C00048000 C 08/21/15 48.0 2.20 2.30
LLTC 150821C00049000 C 08/21/15 49.0 1.80 1.90
LLTC 150821C00050000 C 08/21/15 50.0 1.45 1.55
LLTC 150821C00055000 C 08/21/15 55.0 0.40 0.50
LLTC 150821C00060000 C 08/21/15 60.0 0.05 0.15
LLTC 150821C00065000 C 08/21/15 65.0 0.00 0.05
LLTC 150821P00027000 P 08/21/15 27.0 0.10 0.20
LLTC 150821P00028000 P 08/21/15 28.0 0.10 0.20
LLTC 150821P00029000 P 08/21/15 29.0 0.15 0.25
LLTC 150821P00030000 P 08/21/15 30.0 0.15 0.25
LLTC 150821P00031000 P 08/21/15 31.0 0.20 0.30
LLTC 150821P00032000 P 08/21/15 32.0 0.25 0.35
LLTC 150821P00033000 P 08/21/15 33.0 0.30 0.40
LLTC 150821P00034000 P 08/21/15 34.0 0.35 0.50
LLTC 150821P00035000 P 08/21/15 35.0 0.45 0.55
LLTC 150821P00036000 P 08/21/15 36.0 0.55 0.65
LLTC 150821P00037000 P 08/21/15 37.0 0.65 0.75
LLTC 150821P00038000 P 08/21/15 38.0 0.75 0.90
LLTC 150821P00039000 P 08/21/15 39.0 0.95 1.05
LLTC 150821P00040000 P 08/21/15 40.0 1.10 1.25
LLTC 150821P00041000 P 08/21/15 41.0 1.35 1.45
LLTC 150821P00042000 P 08/21/15 42.0 1.60 1.70
LLTC 150821P00043000 P 08/21/15 43.0 1.90 2.05
LLTC 150821P00044000 P 08/21/15 44.0 2.25 2.35
LLTC 150821P00045000 P 08/21/15 45.0 2.65 2.80
LLTC 150821P00046000 P 08/21/15 46.0 3.10 3.30
LLTC 150821P00047000 P 08/21/15 47.0 3.60 3.80
LLTC 150821P00048000 P 08/21/15 48.0 4.10 4.30
LLTC 150821P00049000 P 08/21/15 49.0 4.70 4.90
LLTC 150821P00050000 P 08/21/15 50.0 5.40 5.60
LLTC 150821P00055000 P 08/21/15 55.0 7.80 10.00
LLTC 150821P00060000 P 08/21/15 60.0 12.40 14.90
LLTC 150821P00065000 P 08/21/15 65.0 18.10 19.70
LLTC 160115C00020000 C 01/15/16 20.0 25.30 28.10
LLTC 160115C00023000 C 01/15/16 23.0 21.30 26.00
LLTC 160115C00025000 C 01/15/16 25.0 19.40 24.00
LLTC 160115C00028000 C 01/15/16 28.0 16.40 21.00
LLTC 160115C00030000 C 01/15/16 30.0 14.50 17.60
LLTC 160115C00033000 C 01/15/16 33.0 11.60 14.70
LLTC 160115C00035000 C 01/15/16 35.0 11.60 12.50
LLTC 160115C00037000 C 01/15/16 37.0 8.10 10.80
LLTC 160115C00040000 C 01/15/16 40.0 7.70 8.20
LLTC 160115C00042000 C 01/15/16 42.0 6.30 6.80
LLTC 160115C00045000 C 01/15/16 45.0 4.60 4.80
LLTC 160115C00047000 C 01/15/16 47.0 3.60 3.80
LLTC 160115C00050000 C 01/15/16 50.0 2.35 2.50
LLTC 160115C00052500 C 01/15/16 52.5 1.60 1.75
LLTC 160115C00055000 C 01/15/16 55.0 1.05 1.20
LLTC 160115C00057500 C 01/15/16 57.5 0.65 0.80
LLTC 160115C00060000 C 01/15/16 60.0 0.40 0.55
LLTC 160115C00065000 C 01/15/16 65.0 0.10 0.25
LLTC 160115C00070000 C 01/15/16 70.0 0.00 0.10
LLTC 160115P00020000 P 01/15/16 20.0 0.05 0.15
LLTC 160115P00023000 P 01/15/16 23.0 0.10 0.20
LLTC 160115P00025000 P 01/15/16 25.0 0.15 0.30
LLTC 160115P00028000 P 01/15/16 28.0 0.30 0.45
LLTC 160115P00030000 P 01/15/16 30.0 0.40 0.55
LLTC 160115P00033000 P 01/15/16 33.0 0.70 0.85
LLTC 160115P00035000 P 01/15/16 35.0 0.95 1.05
LLTC 160115P00037000 P 01/15/16 37.0 1.25 1.40
LLTC 160115P00040000 P 01/15/16 40.0 1.95 2.10
LLTC 160115P00042000 P 01/15/16 42.0 2.55 2.70
LLTC 160115P00045000 P 01/15/16 45.0 3.70 3.90
LLTC 160115P00047000 P 01/15/16 47.0 4.70 4.90
LLTC 160115P00050000 P 01/15/16 50.0 6.50 6.70
LLTC 160115P00052500 P 01/15/16 52.5 8.30 8.50
LLTC 160115P00055000 P 01/15/16 55.0 10.10 10.50
LLTC 160115P00057500 P 01/15/16 57.5 12.10 12.70
LLTC 160115P00060000 P 01/15/16 60.0 12.40 15.80
LLTC 160115P00065000 P 01/15/16 65.0 17.00 21.60
LLTC 160115P00070000 P 01/15/16 70.0 22.50 25.50
LLTC 170120C00020000 C 01/20/17 20.0 24.30 29.00
LLTC 170120C00023000 C 01/20/17 23.0 21.30 26.00
LLTC 170120C00025000 C 01/20/17 25.0 19.40 24.00
LLTC 170120C00028000 C 01/20/17 28.0 16.50 21.20
LLTC 170120C00030000 C 01/20/17 30.0 14.70 18.60
LLTC 170120C00033000 C 01/20/17 33.0 12.10 16.00
LLTC 170120C00035000 C 01/20/17 35.0 12.00 13.30
LLTC 170120C00037000 C 01/20/17 37.0 10.40 11.90
LLTC 170120C00040000 C 01/20/17 40.0 8.40 10.00
LLTC 170120C00042000 C 01/20/17 42.0 7.20 8.90
LLTC 170120C00045000 C 01/20/17 45.0 5.60 7.00
LLTC 170120C00047000 C 01/20/17 47.0 4.70 6.20
LLTC 170120C00050000 C 01/20/17 50.0 3.60 5.00
LLTC 170120C00055000 C 01/20/17 55.0 2.00 3.40
LLTC 170120C00060000 C 01/20/17 60.0 1.15 2.15
LLTC 170120C00065000 C 01/20/17 65.0 0.45 1.45
LLTC 170120P00020000 P 01/20/17 20.0 0.15 0.55
LLTC 170120P00023000 P 01/20/17 23.0 0.25 0.80
LLTC 170120P00025000 P 01/20/17 25.0 0.40 1.00
LLTC 170120P00028000 P 01/20/17 28.0 0.75 1.35
LLTC 170120P00030000 P 01/20/17 30.0 0.80 1.60
LLTC 170120P00033000 P 01/20/17 33.0 1.30 2.30
LLTC 170120P00035000 P 01/20/17 35.0 1.95 2.75
LLTC 170120P00037000 P 01/20/17 37.0 2.40 3.50
LLTC 170120P00040000 P 01/20/17 40.0 3.50 4.50
LLTC 170120P00042000 P 01/20/17 42.0 4.30 5.30
LLTC 170120P00045000 P 01/20/17 45.0 5.30 6.80
LLTC 170120P00047000 P 01/20/17 47.0 6.60 7.90
LLTC 170120P00050000 P 01/20/17 50.0 8.00 9.70
LLTC 170120P00055000 P 01/20/17 55.0 11.30 13.30
LLTC 170120P00060000 P 01/20/17 60.0 15.10 17.10
LLTC 170120P00065000 P 01/20/17 65.0 18.00 22.00

OPRA data is delayed 15 minutes.