Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-04)Premium Content

Linear Technology Corp (LLTC)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LLTC 140419C00038000 C 04/19/14 38.0 7.50 8.70
LLTC 140419C00039000 C 04/19/14 39.0 5.90 7.70
LLTC 140419C00040000 C 04/19/14 40.0 4.90 6.70
LLTC 140419C00041000 C 04/19/14 41.0 4.20 5.70
LLTC 140419C00042000 C 04/19/14 42.0 3.20 4.70
LLTC 140419C00043000 C 04/19/14 43.0 2.55 3.70
LLTC 140419C00044000 C 04/19/14 44.0 1.55 2.70
LLTC 140419C00045000 C 04/19/14 45.0 1.10 1.55
LLTC 140419C00046000 C 04/19/14 46.0 0.15 0.55
LLTC 140419C00047000 C 04/19/14 47.0 0.00 0.10
LLTC 140419C00048000 C 04/19/14 48.0 0.00 0.05
LLTC 140419C00049000 C 04/19/14 49.0 0.00 0.05
LLTC 140419C00050000 C 04/19/14 50.0 0.00 0.05
LLTC 140419C00052500 C 04/19/14 52.5 0.00 0.15
LLTC 140419C00055000 C 04/19/14 55.0 0.00 0.05
LLTC 140419C00060000 C 04/19/14 60.0 0.00 0.25
LLTC 140419C00065000 C 04/19/14 65.0 0.00 0.25
LLTC 140419C00070000 C 04/19/14 70.0 0.00 0.25
LLTC 140419P00038000 P 04/19/14 38.0 0.00 0.25
LLTC 140419P00039000 P 04/19/14 39.0 0.00 0.15
LLTC 140419P00040000 P 04/19/14 40.0 0.00 0.25
LLTC 140419P00041000 P 04/19/14 41.0 0.00 0.15
LLTC 140419P00042000 P 04/19/14 42.0 0.00 0.25
LLTC 140419P00043000 P 04/19/14 43.0 0.00 0.05
LLTC 140419P00044000 P 04/19/14 44.0 0.00 0.05
LLTC 140419P00045000 P 04/19/14 45.0 0.00 0.05
LLTC 140419P00046000 P 04/19/14 46.0 0.00 0.10
LLTC 140419P00047000 P 04/19/14 47.0 0.40 0.75
LLTC 140419P00048000 P 04/19/14 48.0 1.30 2.95
LLTC 140419P00049000 P 04/19/14 49.0 2.45 2.80
LLTC 140419P00050000 P 04/19/14 50.0 3.30 4.50
LLTC 140419P00052500 P 04/19/14 52.5 5.80 7.80
LLTC 140419P00055000 P 04/19/14 55.0 7.60 10.90
LLTC 140419P00060000 P 04/19/14 60.0 13.30 14.60
LLTC 140419P00065000 P 04/19/14 65.0 18.30 20.80
LLTC 140419P00070000 P 04/19/14 70.0 22.20 25.90
LLTC 140517C00024000 C 05/17/14 24.0 20.10 24.00
LLTC 140517C00025000 C 05/17/14 25.0 19.10 23.00
LLTC 140517C00026000 C 05/17/14 26.0 18.10 22.00
LLTC 140517C00027000 C 05/17/14 27.0 17.10 21.00
LLTC 140517C00028000 C 05/17/14 28.0 16.10 20.00
LLTC 140517C00029000 C 05/17/14 29.0 15.10 19.00
LLTC 140517C00030000 C 05/17/14 30.0 14.10 18.00
LLTC 140517C00031000 C 05/17/14 31.0 13.10 17.00
LLTC 140517C00032000 C 05/17/14 32.0 12.10 16.00
LLTC 140517C00033000 C 05/17/14 33.0 11.50 15.00
LLTC 140517C00034000 C 05/17/14 34.0 10.10 13.50
LLTC 140517C00035000 C 05/17/14 35.0 9.10 12.50
LLTC 140517C00036000 C 05/17/14 36.0 8.90 10.80
LLTC 140517C00037000 C 05/17/14 37.0 8.50 9.80
LLTC 140517C00038000 C 05/17/14 38.0 6.90 8.80
LLTC 140517C00039000 C 05/17/14 39.0 6.00 7.80
LLTC 140517C00040000 C 05/17/14 40.0 4.90 6.80
LLTC 140517C00041000 C 05/17/14 41.0 4.00 6.50
LLTC 140517C00042000 C 05/17/14 42.0 4.20 4.80
LLTC 140517C00043000 C 05/17/14 43.0 3.40 3.80
LLTC 140517C00044000 C 05/17/14 44.0 2.65 2.80
LLTC 140517C00045000 C 05/17/14 45.0 1.90 2.10
LLTC 140517C00046000 C 05/17/14 46.0 1.25 1.40
LLTC 140517C00047000 C 05/17/14 47.0 0.80 0.90
LLTC 140517C00048000 C 05/17/14 48.0 0.45 0.55
LLTC 140517C00049000 C 05/17/14 49.0 0.25 0.35
LLTC 140517C00050000 C 05/17/14 50.0 0.10 0.25
LLTC 140517C00052500 C 05/17/14 52.5 0.00 0.05
LLTC 140517C00055000 C 05/17/14 55.0 0.00 0.05
LLTC 140517C00057500 C 05/17/14 57.5 0.00 0.05
LLTC 140517C00060000 C 05/17/14 60.0 0.00 0.05
LLTC 140517P00024000 P 05/17/14 24.0 0.00 0.05
LLTC 140517P00025000 P 05/17/14 25.0 0.00 0.05
LLTC 140517P00026000 P 05/17/14 26.0 0.00 0.05
LLTC 140517P00027000 P 05/17/14 27.0 0.00 0.05
LLTC 140517P00028000 P 05/17/14 28.0 0.00 0.05
LLTC 140517P00029000 P 05/17/14 29.0 0.00 0.05
LLTC 140517P00030000 P 05/17/14 30.0 0.00 0.05
LLTC 140517P00031000 P 05/17/14 31.0 0.00 0.05
LLTC 140517P00032000 P 05/17/14 32.0 0.00 0.05
LLTC 140517P00033000 P 05/17/14 33.0 0.00 0.05
LLTC 140517P00034000 P 05/17/14 34.0 0.00 0.05
LLTC 140517P00035000 P 05/17/14 35.0 0.00 0.05
LLTC 140517P00036000 P 05/17/14 36.0 0.00 0.05
LLTC 140517P00037000 P 05/17/14 37.0 0.00 0.10
LLTC 140517P00038000 P 05/17/14 38.0 0.00 0.10
LLTC 140517P00039000 P 05/17/14 39.0 0.00 0.10
LLTC 140517P00040000 P 05/17/14 40.0 0.05 0.10
LLTC 140517P00041000 P 05/17/14 41.0 0.05 0.15
LLTC 140517P00042000 P 05/17/14 42.0 0.10 0.20
LLTC 140517P00043000 P 05/17/14 43.0 0.20 0.30
LLTC 140517P00044000 P 05/17/14 44.0 0.35 0.50
LLTC 140517P00045000 P 05/17/14 45.0 0.65 0.75
LLTC 140517P00046000 P 05/17/14 46.0 1.00 1.15
LLTC 140517P00047000 P 05/17/14 47.0 1.55 1.70
LLTC 140517P00048000 P 05/17/14 48.0 2.20 2.40
LLTC 140517P00049000 P 05/17/14 49.0 3.00 3.30
LLTC 140517P00050000 P 05/17/14 50.0 3.70 4.50
LLTC 140517P00052500 P 05/17/14 52.5 6.10 7.90
LLTC 140517P00055000 P 05/17/14 55.0 8.50 10.40
LLTC 140517P00057500 P 05/17/14 57.5 10.20 13.70
LLTC 140517P00060000 P 05/17/14 60.0 12.60 16.10
LLTC 140816C00031000 C 08/16/14 31.0 14.40 15.90
LLTC 140816C00032000 C 08/16/14 32.0 12.30 15.60
LLTC 140816C00033000 C 08/16/14 33.0 11.30 14.40
LLTC 140816C00034000 C 08/16/14 34.0 10.80 12.80
LLTC 140816C00035000 C 08/16/14 35.0 9.90 11.80
LLTC 140816C00036000 C 08/16/14 36.0 9.00 10.80
LLTC 140816C00037000 C 08/16/14 37.0 8.00 9.80
LLTC 140816C00038000 C 08/16/14 38.0 7.00 8.90
LLTC 140816C00039000 C 08/16/14 39.0 7.40 7.80
LLTC 140816C00040000 C 08/16/14 40.0 6.40 6.80
LLTC 140816C00041000 C 08/16/14 41.0 5.50 6.00
LLTC 140816C00042000 C 08/16/14 42.0 4.70 5.20
LLTC 140816C00043000 C 08/16/14 43.0 4.20 4.30
LLTC 140816C00044000 C 08/16/14 44.0 3.50 3.60
LLTC 140816C00045000 C 08/16/14 45.0 2.85 3.00
LLTC 140816C00046000 C 08/16/14 46.0 2.30 2.45
LLTC 140816C00047000 C 08/16/14 47.0 1.80 1.95
LLTC 140816C00048000 C 08/16/14 48.0 1.40 1.55
LLTC 140816C00049000 C 08/16/14 49.0 1.05 1.20
LLTC 140816C00050000 C 08/16/14 50.0 0.80 0.90
LLTC 140816C00052500 C 08/16/14 52.5 0.30 0.40
LLTC 140816C00055000 C 08/16/14 55.0 0.10 0.20
LLTC 140816C00057500 C 08/16/14 57.5 0.00 0.10
LLTC 140816C00060000 C 08/16/14 60.0 0.00 0.10
LLTC 140816P00031000 P 08/16/14 31.0 0.00 0.10
LLTC 140816P00032000 P 08/16/14 32.0 0.05 0.15
LLTC 140816P00033000 P 08/16/14 33.0 0.05 0.15
LLTC 140816P00034000 P 08/16/14 34.0 0.05 0.20
LLTC 140816P00035000 P 08/16/14 35.0 0.10 0.20
LLTC 140816P00036000 P 08/16/14 36.0 0.15 0.25
LLTC 140816P00037000 P 08/16/14 37.0 0.20 0.30
LLTC 140816P00038000 P 08/16/14 38.0 0.30 0.40
LLTC 140816P00039000 P 08/16/14 39.0 0.35 0.50
LLTC 140816P00040000 P 08/16/14 40.0 0.50 0.60
LLTC 140816P00041000 P 08/16/14 41.0 0.65 0.75
LLTC 140816P00042000 P 08/16/14 42.0 0.85 0.95
LLTC 140816P00043000 P 08/16/14 43.0 1.10 1.25
LLTC 140816P00044000 P 08/16/14 44.0 1.40 1.55
LLTC 140816P00045000 P 08/16/14 45.0 1.80 1.95
LLTC 140816P00046000 P 08/16/14 46.0 2.25 2.40
LLTC 140816P00047000 P 08/16/14 47.0 2.80 2.95
LLTC 140816P00048000 P 08/16/14 48.0 3.30 3.60
LLTC 140816P00049000 P 08/16/14 49.0 4.00 4.30
LLTC 140816P00050000 P 08/16/14 50.0 4.80 5.10
LLTC 140816P00052500 P 08/16/14 52.5 6.80 7.20
LLTC 140816P00055000 P 08/16/14 55.0 8.90 10.80
LLTC 140816P00057500 P 08/16/14 57.5 11.30 13.20
LLTC 140816P00060000 P 08/16/14 60.0 13.70 15.80
LLTC 141122C00028000 C 11/22/14 28.0 17.30 19.20
LLTC 141122C00029000 C 11/22/14 29.0 16.30 19.10
LLTC 141122C00030000 C 11/22/14 30.0 15.30 16.90
LLTC 141122C00031000 C 11/22/14 31.0 14.30 15.70
LLTC 141122C00032000 C 11/22/14 32.0 13.20 14.70
LLTC 141122C00033000 C 11/22/14 33.0 12.50 13.70
LLTC 141122C00034000 C 11/22/14 34.0 11.50 12.70
LLTC 141122C00035000 C 11/22/14 35.0 10.30 11.80
LLTC 141122C00036000 C 11/22/14 36.0 9.60 10.90
LLTC 141122C00037000 C 11/22/14 37.0 9.40 9.80
LLTC 141122C00038000 C 11/22/14 38.0 8.40 8.90
LLTC 141122C00039000 C 11/22/14 39.0 7.50 8.00
LLTC 141122C00040000 C 11/22/14 40.0 6.70 7.20
LLTC 141122C00041000 C 11/22/14 41.0 6.00 6.40
LLTC 141122C00042000 C 11/22/14 42.0 5.40 5.60
LLTC 141122C00043000 C 11/22/14 43.0 4.70 4.90
LLTC 141122C00044000 C 11/22/14 44.0 4.10 4.30
LLTC 141122C00045000 C 11/22/14 45.0 3.50 3.70
LLTC 141122C00046000 C 11/22/14 46.0 3.00 3.10
LLTC 141122C00047000 C 11/22/14 47.0 2.50 2.65
LLTC 141122C00048000 C 11/22/14 48.0 2.10 2.20
LLTC 141122C00049000 C 11/22/14 49.0 1.70 1.85
LLTC 141122C00050000 C 11/22/14 50.0 1.40 1.50
LLTC 141122C00052500 C 11/22/14 52.5 0.80 0.90
LLTC 141122C00055000 C 11/22/14 55.0 0.40 0.50
LLTC 141122C00057500 C 11/22/14 57.5 0.20 0.30
LLTC 141122C00060000 C 11/22/14 60.0 0.10 0.15
LLTC 141122C00065000 C 11/22/14 65.0 0.00 0.10
LLTC 141122C00070000 C 11/22/14 70.0 0.00 0.05
LLTC 141122P00028000 P 11/22/14 28.0 0.05 0.15
LLTC 141122P00029000 P 11/22/14 29.0 0.05 0.15
LLTC 141122P00030000 P 11/22/14 30.0 0.10 0.20
LLTC 141122P00031000 P 11/22/14 31.0 0.15 0.25
LLTC 141122P00032000 P 11/22/14 32.0 0.15 0.30
LLTC 141122P00033000 P 11/22/14 33.0 0.20 0.35
LLTC 141122P00034000 P 11/22/14 34.0 0.30 0.40
LLTC 141122P00035000 P 11/22/14 35.0 0.35 0.50
LLTC 141122P00036000 P 11/22/14 36.0 0.45 0.60
LLTC 141122P00037000 P 11/22/14 37.0 0.55 0.70
LLTC 141122P00038000 P 11/22/14 38.0 0.70 0.85
LLTC 141122P00039000 P 11/22/14 39.0 0.90 1.00
LLTC 141122P00040000 P 11/22/14 40.0 1.10 1.20
LLTC 141122P00041000 P 11/22/14 41.0 1.35 1.45
LLTC 141122P00042000 P 11/22/14 42.0 1.60 1.75
LLTC 141122P00043000 P 11/22/14 43.0 1.95 2.10
LLTC 141122P00044000 P 11/22/14 44.0 2.30 2.45
LLTC 141122P00045000 P 11/22/14 45.0 2.75 2.90
LLTC 141122P00046000 P 11/22/14 46.0 3.20 3.40
LLTC 141122P00047000 P 11/22/14 47.0 3.70 3.90
LLTC 141122P00048000 P 11/22/14 48.0 4.30 4.50
LLTC 141122P00049000 P 11/22/14 49.0 4.90 5.20
LLTC 141122P00050000 P 11/22/14 50.0 5.60 5.90
LLTC 141122P00052500 P 11/22/14 52.5 7.50 7.90
LLTC 141122P00055000 P 11/22/14 55.0 9.60 10.10
LLTC 141122P00057500 P 11/22/14 57.5 11.80 13.40
LLTC 141122P00060000 P 11/22/14 60.0 14.10 15.80
LLTC 141122P00065000 P 11/22/14 65.0 18.90 20.70
LLTC 141122P00070000 P 11/22/14 70.0 23.10 26.60
LLTC 150117C00020000 C 01/17/15 20.0 24.10 27.30
LLTC 150117C00023000 C 01/17/15 23.0 21.30 24.30
LLTC 150117C00025000 C 01/17/15 25.0 19.10 22.30
LLTC 150117C00028000 C 01/17/15 28.0 17.20 18.80
LLTC 150117C00030000 C 01/17/15 30.0 15.20 16.90
LLTC 150117C00033000 C 01/17/15 33.0 12.20 13.70
LLTC 150117C00035000 C 01/17/15 35.0 10.60 11.90
LLTC 150117C00037000 C 01/17/15 37.0 9.50 9.90
LLTC 150117C00040000 C 01/17/15 40.0 6.90 7.40
LLTC 150117C00042000 C 01/17/15 42.0 5.60 5.80
LLTC 150117C00045000 C 01/17/15 45.0 3.80 4.00
LLTC 150117C00047000 C 01/17/15 47.0 2.80 2.95
LLTC 150117C00050000 C 01/17/15 50.0 1.70 1.80
LLTC 150117C00052500 C 01/17/15 52.5 1.05 1.15
LLTC 150117C00055000 C 01/17/15 55.0 0.60 0.70
LLTC 150117C00057500 C 01/17/15 57.5 0.35 0.45
LLTC 150117C00060000 C 01/17/15 60.0 0.20 0.30
LLTC 150117C00065000 C 01/17/15 65.0 0.05 0.15
LLTC 150117P00020000 P 01/17/15 20.0 0.00 0.10
LLTC 150117P00023000 P 01/17/15 23.0 0.00 0.10
LLTC 150117P00025000 P 01/17/15 25.0 0.05 0.15
LLTC 150117P00028000 P 01/17/15 28.0 0.10 0.20
LLTC 150117P00030000 P 01/17/15 30.0 0.20 0.30
LLTC 150117P00033000 P 01/17/15 33.0 0.35 0.45
LLTC 150117P00035000 P 01/17/15 35.0 0.50 0.65
LLTC 150117P00037000 P 01/17/15 37.0 0.75 0.90
LLTC 150117P00040000 P 01/17/15 40.0 1.35 1.50
LLTC 150117P00042000 P 01/17/15 42.0 1.90 2.05
LLTC 150117P00045000 P 01/17/15 45.0 3.10 3.30
LLTC 150117P00047000 P 01/17/15 47.0 4.10 4.30
LLTC 150117P00050000 P 01/17/15 50.0 6.00 6.30
LLTC 150117P00052500 P 01/17/15 52.5 7.80 8.20
LLTC 150117P00055000 P 01/17/15 55.0 9.80 10.30
LLTC 150117P00057500 P 01/17/15 57.5 12.00 12.60
LLTC 150117P00060000 P 01/17/15 60.0 14.00 15.60
LLTC 150117P00065000 P 01/17/15 65.0 18.50 21.40
LLTC 160115C00020000 C 01/15/16 20.0 24.10 27.20
LLTC 160115C00023000 C 01/15/16 23.0 22.00 24.20
LLTC 160115C00025000 C 01/15/16 25.0 19.10 22.10
LLTC 160115C00028000 C 01/15/16 28.0 16.10 20.00
LLTC 160115C00030000 C 01/15/16 30.0 15.20 16.90
LLTC 160115C00033000 C 01/15/16 33.0 13.40 14.00
LLTC 160115C00035000 C 01/15/16 35.0 11.70 12.30
LLTC 160115C00037000 C 01/15/16 37.0 10.20 10.70
LLTC 160115C00040000 C 01/15/16 40.0 8.10 8.60
LLTC 160115C00042000 C 01/15/16 42.0 7.00 7.40
LLTC 160115C00045000 C 01/15/16 45.0 5.30 5.80
LLTC 160115C00047000 C 01/15/16 47.0 4.40 4.80
LLTC 160115C00050000 C 01/15/16 50.0 3.30 3.70
LLTC 160115C00052500 C 01/15/16 52.5 2.50 2.85
LLTC 160115C00055000 C 01/15/16 55.0 1.90 2.20
LLTC 160115C00057500 C 01/15/16 57.5 1.45 1.70
LLTC 160115C00060000 C 01/15/16 60.0 1.05 1.30
LLTC 160115C00065000 C 01/15/16 65.0 0.55 0.75
LLTC 160115C00070000 C 01/15/16 70.0 0.30 0.45
LLTC 160115P00020000 P 01/15/16 20.0 0.10 0.25
LLTC 160115P00023000 P 01/15/16 23.0 0.25 0.40
LLTC 160115P00025000 P 01/15/16 25.0 0.35 0.55
LLTC 160115P00028000 P 01/15/16 28.0 0.60 0.85
LLTC 160115P00030000 P 01/15/16 30.0 0.85 1.05
LLTC 160115P00033000 P 01/15/16 33.0 1.35 1.55
LLTC 160115P00035000 P 01/15/16 35.0 1.75 2.00
LLTC 160115P00037000 P 01/15/16 37.0 2.30 2.50
LLTC 160115P00040000 P 01/15/16 40.0 3.20 3.50
LLTC 160115P00042000 P 01/15/16 42.0 4.00 4.30
LLTC 160115P00045000 P 01/15/16 45.0 5.40 5.70
LLTC 160115P00047000 P 01/15/16 47.0 6.50 6.80
LLTC 160115P00050000 P 01/15/16 50.0 8.40 8.70
LLTC 160115P00052500 P 01/15/16 52.5 10.10 10.50
LLTC 160115P00055000 P 01/15/16 55.0 12.00 12.30
LLTC 160115P00057500 P 01/15/16 57.5 14.00 14.60
LLTC 160115P00060000 P 01/15/16 60.0 15.90 16.60
LLTC 160115P00065000 P 01/15/16 65.0 20.40 21.00
LLTC 160115P00070000 P 01/15/16 70.0 24.50 26.70

OPRA data is delayed 15 minutes.