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 (2015-04-03)Premium Content

Linear Technology Corp (LLTC)
As of May 29 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LLTC 150619C00037000 C 06/19/15 37.0 10.40 11.50
LLTC 150619C00038000 C 06/19/15 38.0 9.70 10.50
LLTC 150619C00039000 C 06/19/15 39.0 8.70 9.40
LLTC 150619C00040000 C 06/19/15 40.0 7.70 8.40
LLTC 150619C00041000 C 06/19/15 41.0 6.70 7.40
LLTC 150619C00042000 C 06/19/15 42.0 5.70 6.50
LLTC 150619C00043000 C 06/19/15 43.0 4.80 5.50
LLTC 150619C00044000 C 06/19/15 44.0 3.80 4.50
LLTC 150619C00045000 C 06/19/15 45.0 2.90 3.60
LLTC 150619C00046000 C 06/19/15 46.0 2.10 2.65
LLTC 150619C00047000 C 06/19/15 47.0 1.40 1.55
LLTC 150619C00048000 C 06/19/15 48.0 0.85 1.00
LLTC 150619C00049000 C 06/19/15 49.0 0.50 0.60
LLTC 150619C00050000 C 06/19/15 50.0 0.25 0.40
LLTC 150619C00052500 C 06/19/15 52.5 0.00 0.25
LLTC 150619C00055000 C 06/19/15 55.0 0.00 0.20
LLTC 150619C00057500 C 06/19/15 57.5 0.00 0.30
LLTC 150619C00060000 C 06/19/15 60.0 0.00 0.25
LLTC 150619C00065000 C 06/19/15 65.0 0.00 0.30
LLTC 150619P00037000 P 06/19/15 37.0 0.00 0.15
LLTC 150619P00038000 P 06/19/15 38.0 0.00 0.35
LLTC 150619P00039000 P 06/19/15 39.0 0.00 0.15
LLTC 150619P00040000 P 06/19/15 40.0 0.00 0.15
LLTC 150619P00041000 P 06/19/15 41.0 0.00 0.30
LLTC 150619P00042000 P 06/19/15 42.0 0.05 0.10
LLTC 150619P00043000 P 06/19/15 43.0 0.00 0.30
LLTC 150619P00044000 P 06/19/15 44.0 0.05 0.25
LLTC 150619P00045000 P 06/19/15 45.0 0.10 0.40
LLTC 150619P00046000 P 06/19/15 46.0 0.30 0.40
LLTC 150619P00047000 P 06/19/15 47.0 0.55 0.65
LLTC 150619P00048000 P 06/19/15 48.0 0.95 1.10
LLTC 150619P00049000 P 06/19/15 49.0 1.55 1.75
LLTC 150619P00050000 P 06/19/15 50.0 2.05 2.55
LLTC 150619P00052500 P 06/19/15 52.5 4.20 5.00
LLTC 150619P00055000 P 06/19/15 55.0 6.60 7.40
LLTC 150619P00057500 P 06/19/15 57.5 9.10 10.00
LLTC 150619P00060000 P 06/19/15 60.0 11.10 12.70
LLTC 150619P00065000 P 06/19/15 65.0 16.30 17.70
LLTC 150717C00035000 C 07/17/15 35.0 12.40 13.50
LLTC 150717C00038000 C 07/17/15 38.0 9.70 10.50
LLTC 150717C00039000 C 07/17/15 39.0 8.70 9.50
LLTC 150717C00040000 C 07/17/15 40.0 7.80 8.50
LLTC 150717C00041000 C 07/17/15 41.0 6.80 7.50
LLTC 150717C00042000 C 07/17/15 42.0 5.80 6.60
LLTC 150717C00043000 C 07/17/15 43.0 4.90 5.50
LLTC 150717C00044000 C 07/17/15 44.0 4.10 4.50
LLTC 150717C00045000 C 07/17/15 45.0 3.30 3.60
LLTC 150717C00046000 C 07/17/15 46.0 2.60 2.80
LLTC 150717C00047000 C 07/17/15 47.0 1.95 2.10
LLTC 150717C00048000 C 07/17/15 48.0 1.40 1.55
LLTC 150717C00049000 C 07/17/15 49.0 0.95 1.10
LLTC 150717C00050000 C 07/17/15 50.0 0.65 0.80
LLTC 150717C00052500 C 07/17/15 52.5 0.20 0.30
LLTC 150717C00055000 C 07/17/15 55.0 0.05 0.15
LLTC 150717C00060000 C 07/17/15 60.0 0.00 0.10
LLTC 150717C00065000 C 07/17/15 65.0 0.00 0.10
LLTC 150717P00035000 P 07/17/15 35.0 0.00 0.10
LLTC 150717P00038000 P 07/17/15 38.0 0.00 0.10
LLTC 150717P00039000 P 07/17/15 39.0 0.00 0.15
LLTC 150717P00040000 P 07/17/15 40.0 0.05 0.15
LLTC 150717P00041000 P 07/17/15 41.0 0.05 0.15
LLTC 150717P00042000 P 07/17/15 42.0 0.10 0.20
LLTC 150717P00043000 P 07/17/15 43.0 0.20 0.30
LLTC 150717P00044000 P 07/17/15 44.0 0.30 0.40
LLTC 150717P00045000 P 07/17/15 45.0 0.45 0.60
LLTC 150717P00046000 P 07/17/15 46.0 0.70 0.85
LLTC 150717P00047000 P 07/17/15 47.0 1.05 1.20
LLTC 150717P00048000 P 07/17/15 48.0 1.45 1.65
LLTC 150717P00049000 P 07/17/15 49.0 2.00 2.25
LLTC 150717P00050000 P 07/17/15 50.0 2.70 2.95
LLTC 150717P00052500 P 07/17/15 52.5 4.40 5.00
LLTC 150717P00055000 P 07/17/15 55.0 6.70 7.50
LLTC 150717P00060000 P 07/17/15 60.0 11.60 12.70
LLTC 150717P00065000 P 07/17/15 65.0 16.60 18.40
LLTC 150821C00027000 C 08/21/15 27.0 20.20 22.90
LLTC 150821C00028000 C 08/21/15 28.0 18.20 21.90
LLTC 150821C00029000 C 08/21/15 29.0 18.40 20.80
LLTC 150821C00030000 C 08/21/15 30.0 17.40 19.90
LLTC 150821C00031000 C 08/21/15 31.0 16.40 18.90
LLTC 150821C00032000 C 08/21/15 32.0 15.40 17.90
LLTC 150821C00033000 C 08/21/15 33.0 14.40 15.90
LLTC 150821C00034000 C 08/21/15 34.0 13.40 15.70
LLTC 150821C00035000 C 08/21/15 35.0 12.40 13.90
LLTC 150821C00036000 C 08/21/15 36.0 11.50 13.00
LLTC 150821C00037000 C 08/21/15 37.0 10.50 11.90
LLTC 150821C00038000 C 08/21/15 38.0 9.80 10.60
LLTC 150821C00039000 C 08/21/15 39.0 8.80 9.60
LLTC 150821C00040000 C 08/21/15 40.0 7.90 8.60
LLTC 150821C00041000 C 08/21/15 41.0 7.00 7.70
LLTC 150821C00042000 C 08/21/15 42.0 6.00 6.80
LLTC 150821C00043000 C 08/21/15 43.0 5.30 5.60
LLTC 150821C00044000 C 08/21/15 44.0 4.50 4.80
LLTC 150821C00045000 C 08/21/15 45.0 3.70 4.00
LLTC 150821C00046000 C 08/21/15 46.0 3.10 3.30
LLTC 150821C00047000 C 08/21/15 47.0 2.50 2.65
LLTC 150821C00048000 C 08/21/15 48.0 1.95 2.10
LLTC 150821C00049000 C 08/21/15 49.0 1.50 1.60
LLTC 150821C00050000 C 08/21/15 50.0 1.10 1.25
LLTC 150821C00052500 C 08/21/15 52.5 0.50 0.60
LLTC 150821C00055000 C 08/21/15 55.0 0.20 0.30
LLTC 150821C00057500 C 08/21/15 57.5 0.10 0.20
LLTC 150821C00060000 C 08/21/15 60.0 0.00 0.10
LLTC 150821C00065000 C 08/21/15 65.0 0.00 0.10
LLTC 150821P00027000 P 08/21/15 27.0 0.00 0.05
LLTC 150821P00028000 P 08/21/15 28.0 0.00 0.05
LLTC 150821P00029000 P 08/21/15 29.0 0.00 0.05
LLTC 150821P00030000 P 08/21/15 30.0 0.00 0.10
LLTC 150821P00031000 P 08/21/15 31.0 0.00 0.10
LLTC 150821P00032000 P 08/21/15 32.0 0.00 0.10
LLTC 150821P00033000 P 08/21/15 33.0 0.00 0.10
LLTC 150821P00034000 P 08/21/15 34.0 0.00 0.10
LLTC 150821P00035000 P 08/21/15 35.0 0.05 0.15
LLTC 150821P00036000 P 08/21/15 36.0 0.05 0.15
LLTC 150821P00037000 P 08/21/15 37.0 0.05 0.20
LLTC 150821P00038000 P 08/21/15 38.0 0.10 0.20
LLTC 150821P00039000 P 08/21/15 39.0 0.15 0.25
LLTC 150821P00040000 P 08/21/15 40.0 0.20 0.30
LLTC 150821P00041000 P 08/21/15 41.0 0.30 0.40
LLTC 150821P00042000 P 08/21/15 42.0 0.40 0.55
LLTC 150821P00043000 P 08/21/15 43.0 0.55 0.70
LLTC 150821P00044000 P 08/21/15 44.0 0.75 0.90
LLTC 150821P00045000 P 08/21/15 45.0 1.05 1.15
LLTC 150821P00046000 P 08/21/15 46.0 1.35 1.50
LLTC 150821P00047000 P 08/21/15 47.0 1.75 1.90
LLTC 150821P00048000 P 08/21/15 48.0 2.20 2.35
LLTC 150821P00049000 P 08/21/15 49.0 2.75 2.95
LLTC 150821P00050000 P 08/21/15 50.0 3.40 3.60
LLTC 150821P00052500 P 08/21/15 52.5 5.30 5.60
LLTC 150821P00055000 P 08/21/15 55.0 7.10 7.90
LLTC 150821P00057500 P 08/21/15 57.5 9.50 11.60
LLTC 150821P00060000 P 08/21/15 60.0 11.90 13.00
LLTC 150821P00065000 P 08/21/15 65.0 16.60 17.90
LLTC 151120C00028000 C 11/20/15 28.0 19.40 20.80
LLTC 151120C00029000 C 11/20/15 29.0 18.40 20.90
LLTC 151120C00030000 C 11/20/15 30.0 17.40 18.90
LLTC 151120C00031000 C 11/20/15 31.0 16.40 17.90
LLTC 151120C00032000 C 11/20/15 32.0 15.50 16.90
LLTC 151120C00033000 C 11/20/15 33.0 14.50 16.80
LLTC 151120C00034000 C 11/20/15 34.0 13.50 15.00
LLTC 151120C00035000 C 11/20/15 35.0 12.60 14.00
LLTC 151120C00036000 C 11/20/15 36.0 11.60 13.00
LLTC 151120C00037000 C 11/20/15 37.0 10.70 12.00
LLTC 151120C00038000 C 11/20/15 38.0 10.00 11.20
LLTC 151120C00039000 C 11/20/15 39.0 9.10 9.80
LLTC 151120C00040000 C 11/20/15 40.0 8.20 9.00
LLTC 151120C00041000 C 11/20/15 41.0 7.40 7.80
LLTC 151120C00042000 C 11/20/15 42.0 6.60 7.00
LLTC 151120C00043000 C 11/20/15 43.0 5.80 6.20
LLTC 151120C00044000 C 11/20/15 44.0 5.10 5.50
LLTC 151120C00045000 C 11/20/15 45.0 4.50 4.70
LLTC 151120C00046000 C 11/20/15 46.0 3.90 4.10
LLTC 151120C00047000 C 11/20/15 47.0 3.30 3.50
LLTC 151120C00048000 C 11/20/15 48.0 2.80 2.95
LLTC 151120C00049000 C 11/20/15 49.0 2.35 2.50
LLTC 151120C00050000 C 11/20/15 50.0 1.90 2.05
LLTC 151120C00052500 C 11/20/15 52.5 1.10 1.25
LLTC 151120C00055000 C 11/20/15 55.0 0.65 0.75
LLTC 151120C00057500 C 11/20/15 57.5 0.35 0.45
LLTC 151120C00060000 C 11/20/15 60.0 0.15 0.25
LLTC 151120C00065000 C 11/20/15 65.0 0.00 0.10
LLTC 151120C00070000 C 11/20/15 70.0 0.00 0.05
LLTC 151120P00028000 P 11/20/15 28.0 0.05 0.15
LLTC 151120P00029000 P 11/20/15 29.0 0.05 0.15
LLTC 151120P00030000 P 11/20/15 30.0 0.05 0.20
LLTC 151120P00031000 P 11/20/15 31.0 0.10 0.20
LLTC 151120P00032000 P 11/20/15 32.0 0.10 0.25
LLTC 151120P00033000 P 11/20/15 33.0 0.15 0.30
LLTC 151120P00034000 P 11/20/15 34.0 0.20 0.35
LLTC 151120P00035000 P 11/20/15 35.0 0.25 0.40
LLTC 151120P00036000 P 11/20/15 36.0 0.30 0.45
LLTC 151120P00037000 P 11/20/15 37.0 0.35 0.50
LLTC 151120P00038000 P 11/20/15 38.0 0.45 0.60
LLTC 151120P00039000 P 11/20/15 39.0 0.60 0.70
LLTC 151120P00040000 P 11/20/15 40.0 0.70 0.85
LLTC 151120P00041000 P 11/20/15 41.0 0.90 1.05
LLTC 151120P00042000 P 11/20/15 42.0 1.10 1.25
LLTC 151120P00043000 P 11/20/15 43.0 1.35 1.50
LLTC 151120P00044000 P 11/20/15 44.0 1.60 1.80
LLTC 151120P00045000 P 11/20/15 45.0 1.95 2.15
LLTC 151120P00046000 P 11/20/15 46.0 2.35 2.50
LLTC 151120P00047000 P 11/20/15 47.0 2.75 2.95
LLTC 151120P00048000 P 11/20/15 48.0 3.20 3.50
LLTC 151120P00049000 P 11/20/15 49.0 3.80 4.00
LLTC 151120P00050000 P 11/20/15 50.0 4.40 4.60
LLTC 151120P00052500 P 11/20/15 52.5 6.10 6.40
LLTC 151120P00055000 P 11/20/15 55.0 8.10 8.40
LLTC 151120P00057500 P 11/20/15 57.5 9.90 10.70
LLTC 151120P00060000 P 11/20/15 60.0 12.10 13.30
LLTC 151120P00065000 P 11/20/15 65.0 16.80 18.20
LLTC 151120P00070000 P 11/20/15 70.0 21.50 23.30
LLTC 160115C00020000 C 01/15/16 20.0 26.90 29.40
LLTC 160115C00023000 C 01/15/16 23.0 23.30 26.90
LLTC 160115C00024000 C 01/15/16 24.0 22.50 25.90
LLTC 160115C00025000 C 01/15/16 25.0 22.20 24.90
LLTC 160115C00026000 C 01/15/16 26.0 21.20 23.90
LLTC 160115C00027000 C 01/15/16 27.0 20.20 22.90
LLTC 160115C00028000 C 01/15/16 28.0 19.40 21.80
LLTC 160115C00029000 C 01/15/16 29.0 18.40 19.80
LLTC 160115C00030000 C 01/15/16 30.0 17.50 18.60
LLTC 160115C00031000 C 01/15/16 31.0 16.50 17.90
LLTC 160115C00032000 C 01/15/16 32.0 15.50 16.90
LLTC 160115C00033000 C 01/15/16 33.0 14.50 16.00
LLTC 160115C00034000 C 01/15/16 34.0 13.60 16.10
LLTC 160115C00035000 C 01/15/16 35.0 12.60 14.00
LLTC 160115C00036000 C 01/15/16 36.0 11.70 13.10
LLTC 160115C00037000 C 01/15/16 37.0 10.80 12.10
LLTC 160115C00038000 C 01/15/16 38.0 10.10 11.00
LLTC 160115C00039000 C 01/15/16 39.0 9.30 10.10
LLTC 160115C00040000 C 01/15/16 40.0 8.40 9.20
LLTC 160115C00041000 C 01/15/16 41.0 7.70 8.00
LLTC 160115C00042000 C 01/15/16 42.0 7.00 7.30
LLTC 160115C00043000 C 01/15/16 43.0 6.10 6.50
LLTC 160115C00044000 C 01/15/16 44.0 5.50 5.80
LLTC 160115C00045000 C 01/15/16 45.0 4.90 5.10
LLTC 160115C00046000 C 01/15/16 46.0 4.30 4.50
LLTC 160115C00047000 C 01/15/16 47.0 3.70 3.90
LLTC 160115C00048000 C 01/15/16 48.0 3.20 3.40
LLTC 160115C00049000 C 01/15/16 49.0 2.80 2.95
LLTC 160115C00050000 C 01/15/16 50.0 2.35 2.50
LLTC 160115C00052500 C 01/15/16 52.5 1.50 1.65
LLTC 160115C00055000 C 01/15/16 55.0 0.95 1.10
LLTC 160115C00057500 C 01/15/16 57.5 0.55 0.70
LLTC 160115C00060000 C 01/15/16 60.0 0.30 0.40
LLTC 160115C00065000 C 01/15/16 65.0 0.05 0.15
LLTC 160115C00070000 C 01/15/16 70.0 0.00 0.10
LLTC 160115P00020000 P 01/15/16 20.0 0.00 0.10
LLTC 160115P00023000 P 01/15/16 23.0 0.00 0.10
LLTC 160115P00024000 P 01/15/16 24.0 0.00 0.10
LLTC 160115P00025000 P 01/15/16 25.0 0.00 0.15
LLTC 160115P00026000 P 01/15/16 26.0 0.05 0.15
LLTC 160115P00027000 P 01/15/16 27.0 0.05 0.15
LLTC 160115P00028000 P 01/15/16 28.0 0.10 0.20
LLTC 160115P00029000 P 01/15/16 29.0 0.10 0.20
LLTC 160115P00030000 P 01/15/16 30.0 0.15 0.25
LLTC 160115P00031000 P 01/15/16 31.0 0.20 0.30
LLTC 160115P00032000 P 01/15/16 32.0 0.25 0.35
LLTC 160115P00033000 P 01/15/16 33.0 0.30 0.40
LLTC 160115P00034000 P 01/15/16 34.0 0.35 0.45
LLTC 160115P00035000 P 01/15/16 35.0 0.40 0.55
LLTC 160115P00036000 P 01/15/16 36.0 0.50 0.65
LLTC 160115P00037000 P 01/15/16 37.0 0.60 0.75
LLTC 160115P00038000 P 01/15/16 38.0 0.70 0.85
LLTC 160115P00039000 P 01/15/16 39.0 0.85 1.00
LLTC 160115P00040000 P 01/15/16 40.0 1.05 1.15
LLTC 160115P00041000 P 01/15/16 41.0 1.25 1.40
LLTC 160115P00042000 P 01/15/16 42.0 1.50 1.60
LLTC 160115P00043000 P 01/15/16 43.0 1.75 1.90
LLTC 160115P00044000 P 01/15/16 44.0 2.05 2.20
LLTC 160115P00045000 P 01/15/16 45.0 2.40 2.60
LLTC 160115P00046000 P 01/15/16 46.0 2.80 2.95
LLTC 160115P00047000 P 01/15/16 47.0 3.20 3.40
LLTC 160115P00048000 P 01/15/16 48.0 3.70 3.90
LLTC 160115P00049000 P 01/15/16 49.0 4.20 4.50
LLTC 160115P00050000 P 01/15/16 50.0 4.80 5.10
LLTC 160115P00052500 P 01/15/16 52.5 6.50 6.80
LLTC 160115P00055000 P 01/15/16 55.0 8.30 8.70
LLTC 160115P00057500 P 01/15/16 57.5 10.10 10.90
LLTC 160115P00060000 P 01/15/16 60.0 12.00 13.40
LLTC 160115P00065000 P 01/15/16 65.0 16.90 18.20
LLTC 160115P00070000 P 01/15/16 70.0 21.50 23.30
LLTC 170120C00020000 C 01/20/17 20.0 25.60 30.50
LLTC 170120C00023000 C 01/20/17 23.0 22.70 27.50
LLTC 170120C00025000 C 01/20/17 25.0 20.70 25.50
LLTC 170120C00028000 C 01/20/17 28.0 17.70 22.50
LLTC 170120C00030000 C 01/20/17 30.0 17.30 20.30
LLTC 170120C00033000 C 01/20/17 33.0 14.30 17.30
LLTC 170120C00035000 C 01/20/17 35.0 12.50 15.50
LLTC 170120C00037000 C 01/20/17 37.0 11.90 12.80
LLTC 170120C00040000 C 01/20/17 40.0 9.70 10.60
LLTC 170120C00042000 C 01/20/17 42.0 8.30 9.30
LLTC 170120C00045000 C 01/20/17 45.0 6.50 7.50
LLTC 170120C00047000 C 01/20/17 47.0 5.50 6.40
LLTC 170120C00050000 C 01/20/17 50.0 4.10 5.10
LLTC 170120C00052500 C 01/20/17 52.5 3.10 4.20
LLTC 170120C00055000 C 01/20/17 55.0 2.30 3.30
LLTC 170120C00057500 C 01/20/17 57.5 1.65 2.65
LLTC 170120C00060000 C 01/20/17 60.0 1.20 2.15
LLTC 170120C00065000 C 01/20/17 65.0 0.55 1.35
LLTC 170120C00070000 C 01/20/17 70.0 0.20 0.85
LLTC 170120P00020000 P 01/20/17 20.0 0.05 0.35
LLTC 170120P00023000 P 01/20/17 23.0 0.10 0.55
LLTC 170120P00025000 P 01/20/17 25.0 0.30 0.70
LLTC 170120P00028000 P 01/20/17 28.0 0.40 1.00
LLTC 170120P00030000 P 01/20/17 30.0 0.80 1.20
LLTC 170120P00033000 P 01/20/17 33.0 1.05 1.70
LLTC 170120P00035000 P 01/20/17 35.0 1.40 2.10
LLTC 170120P00037000 P 01/20/17 37.0 1.85 2.60
LLTC 170120P00040000 P 01/20/17 40.0 2.65 3.40
LLTC 170120P00042000 P 01/20/17 42.0 3.30 4.10
LLTC 170120P00045000 P 01/20/17 45.0 4.50 5.40
LLTC 170120P00047000 P 01/20/17 47.0 5.50 6.40
LLTC 170120P00050000 P 01/20/17 50.0 7.00 8.00
LLTC 170120P00052500 P 01/20/17 52.5 8.50 9.60
LLTC 170120P00055000 P 01/20/17 55.0 10.20 11.30
LLTC 170120P00057500 P 01/20/17 57.5 12.00 13.20
LLTC 170120P00060000 P 01/20/17 60.0 14.00 15.10
LLTC 170120P00065000 P 01/20/17 65.0 17.30 20.30
LLTC 170120P00070000 P 01/20/17 70.0 21.20 25.20

OPRA data is delayed 15 minutes.