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 (2016-09-30)Premium Content

Linear Technology Corporation (LLTC)
As of Sep 26 2016 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LLTC 161021C00045000 C 10/21/16 45.0 12.40 15.30
LLTC 161021C00050000 C 10/21/16 50.0 6.40 11.00
LLTC 161021C00055000 C 10/21/16 55.0 1.50 6.20
LLTC 161021C00060000 C 10/21/16 60.0 0.00 1.00
LLTC 161021C00065000 C 10/21/16 65.0 0.00 4.90
LLTC 161021C00070000 C 10/21/16 70.0 0.00 4.90
LLTC 161021C00075000 C 10/21/16 75.0 0.00 4.90
LLTC 161021C00080000 C 10/21/16 80.0 0.00 2.15
LLTC 161021C00085000 C 10/21/16 85.0 0.00 1.45
LLTC 161021P00045000 P 10/21/16 45.0 0.00 0.05
LLTC 161021P00050000 P 10/21/16 50.0 0.00 0.15
LLTC 161021P00055000 P 10/21/16 55.0 0.00 0.20
LLTC 161021P00060000 P 10/21/16 60.0 0.45 3.70
LLTC 161021P00065000 P 10/21/16 65.0 4.00 8.60
LLTC 161021P00070000 P 10/21/16 70.0 9.00 13.60
LLTC 161021P00075000 P 10/21/16 75.0 14.00 18.60
LLTC 161021P00080000 P 10/21/16 80.0 19.00 23.60
LLTC 161021P00085000 P 10/21/16 85.0 24.60 28.50
LLTC 161118C00025000 C 11/18/16 25.0 31.50 35.90
LLTC 161118C00026000 C 11/18/16 26.0 30.30 35.00
LLTC 161118C00027000 C 11/18/16 27.0 29.30 34.00
LLTC 161118C00028000 C 11/18/16 28.0 28.30 33.00
LLTC 161118C00029000 C 11/18/16 29.0 27.30 32.00
LLTC 161118C00030000 C 11/18/16 30.0 26.50 31.00
LLTC 161118C00031000 C 11/18/16 31.0 25.30 30.00
LLTC 161118C00032000 C 11/18/16 32.0 24.50 29.00
LLTC 161118C00033000 C 11/18/16 33.0 23.30 28.00
LLTC 161118C00034000 C 11/18/16 34.0 22.30 27.00
LLTC 161118C00035000 C 11/18/16 35.0 21.30 26.00
LLTC 161118C00036000 C 11/18/16 36.0 20.30 25.00
LLTC 161118C00037000 C 11/18/16 37.0 19.80 24.20
LLTC 161118C00038000 C 11/18/16 38.0 18.30 23.00
LLTC 161118C00039000 C 11/18/16 39.0 17.50 22.00
LLTC 161118C00040000 C 11/18/16 40.0 16.40 21.00
LLTC 161118C00041000 C 11/18/16 41.0 15.50 20.00
LLTC 161118C00042000 C 11/18/16 42.0 14.50 19.00
LLTC 161118C00043000 C 11/18/16 43.0 13.50 17.90
LLTC 161118C00044000 C 11/18/16 44.0 12.50 16.90
LLTC 161118C00045000 C 11/18/16 45.0 11.50 15.90
LLTC 161118C00046000 C 11/18/16 46.0 10.50 14.90
LLTC 161118C00047000 C 11/18/16 47.0 9.50 13.90
LLTC 161118C00048000 C 11/18/16 48.0 8.30 12.90
LLTC 161118C00049000 C 11/18/16 49.0 7.30 12.00
LLTC 161118C00050000 C 11/18/16 50.0 6.30 10.90
LLTC 161118C00055000 C 11/18/16 55.0 2.40 5.20
LLTC 161118C00060000 C 11/18/16 60.0 0.10 0.90
LLTC 161118C00065000 C 11/18/16 65.0 0.00 4.90
LLTC 161118C00070000 C 11/18/16 70.0 0.00 0.15
LLTC 161118C00075000 C 11/18/16 75.0 0.00 4.90
LLTC 161118C00080000 C 11/18/16 80.0 0.00 0.55
LLTC 161118P00025000 P 11/18/16 25.0 0.00 4.90
LLTC 161118P00026000 P 11/18/16 26.0 0.00 4.90
LLTC 161118P00027000 P 11/18/16 27.0 0.00 4.80
LLTC 161118P00028000 P 11/18/16 28.0 0.00 4.90
LLTC 161118P00029000 P 11/18/16 29.0 0.00 4.90
LLTC 161118P00030000 P 11/18/16 30.0 0.00 4.90
LLTC 161118P00031000 P 11/18/16 31.0 0.00 4.90
LLTC 161118P00032000 P 11/18/16 32.0 0.00 4.80
LLTC 161118P00033000 P 11/18/16 33.0 0.00 4.90
LLTC 161118P00034000 P 11/18/16 34.0 0.00 4.80
LLTC 161118P00035000 P 11/18/16 35.0 0.00 4.90
LLTC 161118P00036000 P 11/18/16 36.0 0.00 4.90
LLTC 161118P00037000 P 11/18/16 37.0 0.00 4.90
LLTC 161118P00038000 P 11/18/16 38.0 0.00 4.80
LLTC 161118P00039000 P 11/18/16 39.0 0.00 4.90
LLTC 161118P00040000 P 11/18/16 40.0 0.00 0.05
LLTC 161118P00041000 P 11/18/16 41.0 0.00 0.05
LLTC 161118P00042000 P 11/18/16 42.0 0.00 0.05
LLTC 161118P00043000 P 11/18/16 43.0 0.00 0.05
LLTC 161118P00044000 P 11/18/16 44.0 0.00 0.05
LLTC 161118P00045000 P 11/18/16 45.0 0.00 0.05
LLTC 161118P00046000 P 11/18/16 46.0 0.00 0.05
LLTC 161118P00047000 P 11/18/16 47.0 0.00 0.05
LLTC 161118P00048000 P 11/18/16 48.0 0.00 0.10
LLTC 161118P00049000 P 11/18/16 49.0 0.00 0.15
LLTC 161118P00050000 P 11/18/16 50.0 0.00 0.20
LLTC 161118P00055000 P 11/18/16 55.0 0.00 0.40
LLTC 161118P00060000 P 11/18/16 60.0 1.45 2.25
LLTC 161118P00065000 P 11/18/16 65.0 4.10 8.90
LLTC 161118P00070000 P 11/18/16 70.0 9.10 14.00
LLTC 161118P00075000 P 11/18/16 75.0 14.10 19.00
LLTC 161118P00080000 P 11/18/16 80.0 19.50 23.00
LLTC 170120C00020000 C 01/20/17 20.0 36.50 41.00
LLTC 170120C00023000 C 01/20/17 23.0 33.50 38.10
LLTC 170120C00024000 C 01/20/17 24.0 32.30 37.00
LLTC 170120C00025000 C 01/20/17 25.0 31.50 36.00
LLTC 170120C00026000 C 01/20/17 26.0 30.30 35.00
LLTC 170120C00027000 C 01/20/17 27.0 29.30 34.00
LLTC 170120C00028000 C 01/20/17 28.0 28.50 33.00
LLTC 170120C00029000 C 01/20/17 29.0 27.30 32.00
LLTC 170120C00030000 C 01/20/17 30.0 26.80 31.20
LLTC 170120C00031000 C 01/20/17 31.0 25.30 30.00
LLTC 170120C00032000 C 01/20/17 32.0 24.30 29.00
LLTC 170120C00033000 C 01/20/17 33.0 23.50 28.00
LLTC 170120C00034000 C 01/20/17 34.0 22.30 27.00
LLTC 170120C00035000 C 01/20/17 35.0 21.40 26.00
LLTC 170120C00036000 C 01/20/17 36.0 20.40 25.00
LLTC 170120C00037000 C 01/20/17 37.0 19.50 23.90
LLTC 170120C00038000 C 01/20/17 38.0 18.50 22.90
LLTC 170120C00039000 C 01/20/17 39.0 17.50 21.90
LLTC 170120C00040000 C 01/20/17 40.0 16.50 19.20
LLTC 170120C00041000 C 01/20/17 41.0 15.50 19.90
LLTC 170120C00042000 C 01/20/17 42.0 14.40 18.90
LLTC 170120C00043000 C 01/20/17 43.0 13.40 17.90
LLTC 170120C00044000 C 01/20/17 44.0 12.40 16.90
LLTC 170120C00045000 C 01/20/17 45.0 11.50 16.00
LLTC 170120C00046000 C 01/20/17 46.0 10.40 14.90
LLTC 170120C00047000 C 01/20/17 47.0 9.40 13.90
LLTC 170120C00048000 C 01/20/17 48.0 8.50 12.90
LLTC 170120C00049000 C 01/20/17 49.0 7.60 11.90
LLTC 170120C00050000 C 01/20/17 50.0 7.40 10.40
LLTC 170120C00052500 C 01/20/17 52.5 4.90 7.90
LLTC 170120C00055000 C 01/20/17 55.0 3.00 6.10
LLTC 170120C00057500 C 01/20/17 57.5 1.75 2.80
LLTC 170120C00060000 C 01/20/17 60.0 0.35 1.35
LLTC 170120C00065000 C 01/20/17 65.0 0.00 0.25
LLTC 170120C00070000 C 01/20/17 70.0 0.00 2.10
LLTC 170120C00075000 C 01/20/17 75.0 0.00 4.90
LLTC 170120C00080000 C 01/20/17 80.0 0.00 0.55
LLTC 170120P00020000 P 01/20/17 20.0 0.00 0.05
LLTC 170120P00023000 P 01/20/17 23.0 0.00 0.05
LLTC 170120P00024000 P 01/20/17 24.0 0.00 0.05
LLTC 170120P00025000 P 01/20/17 25.0 0.00 0.05
LLTC 170120P00026000 P 01/20/17 26.0 0.00 0.05
LLTC 170120P00027000 P 01/20/17 27.0 0.00 0.05
LLTC 170120P00028000 P 01/20/17 28.0 0.00 0.05
LLTC 170120P00029000 P 01/20/17 29.0 0.00 0.05
LLTC 170120P00030000 P 01/20/17 30.0 0.00 0.05
LLTC 170120P00031000 P 01/20/17 31.0 0.00 0.05
LLTC 170120P00032000 P 01/20/17 32.0 0.00 0.05
LLTC 170120P00033000 P 01/20/17 33.0 0.00 0.05
LLTC 170120P00034000 P 01/20/17 34.0 0.00 0.05
LLTC 170120P00035000 P 01/20/17 35.0 0.00 0.05
LLTC 170120P00036000 P 01/20/17 36.0 0.00 0.05
LLTC 170120P00037000 P 01/20/17 37.0 0.00 0.05
LLTC 170120P00038000 P 01/20/17 38.0 0.00 0.05
LLTC 170120P00039000 P 01/20/17 39.0 0.00 0.05
LLTC 170120P00040000 P 01/20/17 40.0 0.00 0.05
LLTC 170120P00041000 P 01/20/17 41.0 0.00 0.05
LLTC 170120P00042000 P 01/20/17 42.0 0.00 0.05
LLTC 170120P00043000 P 01/20/17 43.0 0.00 0.05
LLTC 170120P00044000 P 01/20/17 44.0 0.00 0.10
LLTC 170120P00045000 P 01/20/17 45.0 0.00 0.10
LLTC 170120P00046000 P 01/20/17 46.0 0.00 0.10
LLTC 170120P00047000 P 01/20/17 47.0 0.00 0.15
LLTC 170120P00048000 P 01/20/17 48.0 0.00 0.35
LLTC 170120P00049000 P 01/20/17 49.0 0.00 0.40
LLTC 170120P00050000 P 01/20/17 50.0 0.00 0.40
LLTC 170120P00052500 P 01/20/17 52.5 0.00 0.60
LLTC 170120P00055000 P 01/20/17 55.0 0.15 0.50
LLTC 170120P00057500 P 01/20/17 57.5 0.65 2.25
LLTC 170120P00060000 P 01/20/17 60.0 1.75 4.50
LLTC 170120P00065000 P 01/20/17 65.0 4.20 9.00
LLTC 170120P00070000 P 01/20/17 70.0 9.10 13.70
LLTC 170120P00075000 P 01/20/17 75.0 14.10 18.90
LLTC 170120P00080000 P 01/20/17 80.0 19.40 23.00
LLTC 170217C00024000 C 02/17/17 24.0 32.50 37.00
LLTC 170217C00025000 C 02/17/17 25.0 31.30 36.00
LLTC 170217C00026000 C 02/17/17 26.0 30.50 35.00
LLTC 170217C00027000 C 02/17/17 27.0 29.50 34.00
LLTC 170217C00028000 C 02/17/17 28.0 28.50 33.00
LLTC 170217C00029000 C 02/17/17 29.0 27.50 32.00
LLTC 170217C00030000 C 02/17/17 30.0 26.50 31.00
LLTC 170217C00031000 C 02/17/17 31.0 25.40 30.00
LLTC 170217C00032000 C 02/17/17 32.0 24.40 29.00
LLTC 170217C00033000 C 02/17/17 33.0 23.40 28.00
LLTC 170217C00034000 C 02/17/17 34.0 22.40 27.00
LLTC 170217C00035000 C 02/17/17 35.0 21.40 26.00
LLTC 170217C00036000 C 02/17/17 36.0 20.40 25.00
LLTC 170217C00037000 C 02/17/17 37.0 19.30 24.00
LLTC 170217C00038000 C 02/17/17 38.0 18.50 22.90
LLTC 170217C00039000 C 02/17/17 39.0 17.50 21.90
LLTC 170217C00040000 C 02/17/17 40.0 16.50 20.90
LLTC 170217C00041000 C 02/17/17 41.0 15.40 19.90
LLTC 170217C00042000 C 02/17/17 42.0 14.40 18.90
LLTC 170217C00043000 C 02/17/17 43.0 13.30 17.90
LLTC 170217C00044000 C 02/17/17 44.0 12.40 16.90
LLTC 170217C00045000 C 02/17/17 45.0 11.40 15.90
LLTC 170217C00046000 C 02/17/17 46.0 10.40 14.90
LLTC 170217C00047000 C 02/17/17 47.0 9.40 13.90
LLTC 170217C00048000 C 02/17/17 48.0 8.60 12.90
LLTC 170217C00049000 C 02/17/17 49.0 7.60 12.20
LLTC 170217C00050000 C 02/17/17 50.0 6.60 11.00
LLTC 170217C00055000 C 02/17/17 55.0 2.35 4.90
LLTC 170217C00060000 C 02/17/17 60.0 0.45 1.05
LLTC 170217C00065000 C 02/17/17 65.0 0.00 0.30
LLTC 170217C00070000 C 02/17/17 70.0 0.00 4.80
LLTC 170217C00075000 C 02/17/17 75.0 0.00 4.90
LLTC 170217C00080000 C 02/17/17 80.0 0.00 0.55
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 0.10
LLTC 170217P00043000 P 02/17/17 43.0 0.00 0.10
LLTC 170217P00044000 P 02/17/17 44.0 0.00 0.10
LLTC 170217P00045000 P 02/17/17 45.0 0.00 0.10
LLTC 170217P00046000 P 02/17/17 46.0 0.00 0.15
LLTC 170217P00047000 P 02/17/17 47.0 0.00 0.20
LLTC 170217P00048000 P 02/17/17 48.0 0.00 0.40
LLTC 170217P00049000 P 02/17/17 49.0 0.00 0.50
LLTC 170217P00050000 P 02/17/17 50.0 0.00 0.55
LLTC 170217P00055000 P 02/17/17 55.0 0.30 1.20
LLTC 170217P00060000 P 02/17/17 60.0 1.90 3.00
LLTC 170217P00065000 P 02/17/17 65.0 4.30 8.90
LLTC 170217P00070000 P 02/17/17 70.0 9.50 14.00
LLTC 170217P00075000 P 02/17/17 75.0 14.10 19.00
LLTC 170217P00080000 P 02/17/17 80.0 19.50 23.90
LLTC 170519C00030000 C 05/19/17 30.0 26.50 30.80
LLTC 170519C00035000 C 05/19/17 35.0 21.50 26.00
LLTC 170519C00040000 C 05/19/17 40.0 16.30 20.90
LLTC 170519C00045000 C 05/19/17 45.0 11.30 15.90
LLTC 170519C00050000 C 05/19/17 50.0 6.50 11.20
LLTC 170519C00055000 C 05/19/17 55.0 2.10 5.20
LLTC 170519C00060000 C 05/19/17 60.0 0.65 1.95
LLTC 170519C00065000 C 05/19/17 65.0 0.00 0.35
LLTC 170519C00070000 C 05/19/17 70.0 0.00 4.80
LLTC 170519C00075000 C 05/19/17 75.0 0.00 4.80
LLTC 170519C00080000 C 05/19/17 80.0 0.00 4.80
LLTC 170519C00085000 C 05/19/17 85.0 0.00 0.55
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 0.30
LLTC 170519P00045000 P 05/19/17 45.0 0.00 0.20
LLTC 170519P00050000 P 05/19/17 50.0 0.00 0.80
LLTC 170519P00055000 P 05/19/17 55.0 0.50 1.60
LLTC 170519P00060000 P 05/19/17 60.0 2.15 3.40
LLTC 170519P00065000 P 05/19/17 65.0 4.50 9.10
LLTC 170519P00070000 P 05/19/17 70.0 9.30 14.00
LLTC 170519P00075000 P 05/19/17 75.0 14.30 18.90
LLTC 170519P00080000 P 05/19/17 80.0 19.30 23.90
LLTC 170519P00085000 P 05/19/17 85.0 24.30 28.70
LLTC 180119C00023000 C 01/19/18 23.0 33.50 38.20
LLTC 180119C00025000 C 01/19/18 25.0 31.50 36.20
LLTC 180119C00028000 C 01/19/18 28.0 28.50 33.20
LLTC 180119C00030000 C 01/19/18 30.0 26.50 31.20
LLTC 180119C00033000 C 01/19/18 33.0 23.50 28.20
LLTC 180119C00035000 C 01/19/18 35.0 21.50 26.20
LLTC 180119C00038000 C 01/19/18 38.0 18.50 23.10
LLTC 180119C00040000 C 01/19/18 40.0 16.50 21.10
LLTC 180119C00042000 C 01/19/18 42.0 14.50 19.10
LLTC 180119C00045000 C 01/19/18 45.0 11.50 16.10
LLTC 180119C00047000 C 01/19/18 47.0 9.50 14.20
LLTC 180119C00050000 C 01/19/18 50.0 6.50 11.40
LLTC 180119C00055000 C 01/19/18 55.0 4.30 6.10
LLTC 180119C00060000 C 01/19/18 60.0 1.00 2.75
LLTC 180119C00065000 C 01/19/18 65.0 0.00 0.70
LLTC 180119C00070000 C 01/19/18 70.0 0.00 0.35
LLTC 180119C00075000 C 01/19/18 75.0 0.00 4.80
LLTC 180119C00080000 C 01/19/18 80.0 0.00 4.80
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 0.10
LLTC 180119P00033000 P 01/19/18 33.0 0.00 0.10
LLTC 180119P00035000 P 01/19/18 35.0 0.00 0.10
LLTC 180119P00038000 P 01/19/18 38.0 0.00 0.15
LLTC 180119P00040000 P 01/19/18 40.0 0.00 0.20
LLTC 180119P00042000 P 01/19/18 42.0 0.05 0.25
LLTC 180119P00045000 P 01/19/18 45.0 0.00 0.35
LLTC 180119P00047000 P 01/19/18 47.0 0.05 0.95
LLTC 180119P00050000 P 01/19/18 50.0 0.30 1.30
LLTC 180119P00055000 P 01/19/18 55.0 0.90 2.20
LLTC 180119P00060000 P 01/19/18 60.0 2.55 4.00
LLTC 180119P00065000 P 01/19/18 65.0 5.10 9.50
LLTC 180119P00070000 P 01/19/18 70.0 9.70 14.50
LLTC 180119P00075000 P 01/19/18 75.0 14.70 19.00
LLTC 180119P00080000 P 01/19/18 80.0 19.50 24.00

OPRA data is delayed 15 minutes.