$25.49 +0.30 (1.19%) Linn Energy LLC - NASDAQ

Oct. 23, 2014 | 10:06 AM
Last Trade: 25.49
Trade Time: Oct 23 10:06 AM Eastern Daylight Time
Change: +0.30 (1.19%)
Prev Close: 25.19
Open: 25.59
Bid: 25.47
Ask: 25.52
Options:

Call Options: LINE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 LINE1422K16 8.90 0.00 8.30 522.0 10.10 288.0 0.0 0
17.00 LINE1422K17 8.00 0.00 7.20 489.0 10.10 340.0 0.0 0
18.00 LINE1422K18 7.10 0.00 6.90 444.0 8.40 354.0 0.0 0
19.00 LINE1422K19 3.29 -2.81 5.90 389.0 7.10 366.0 5.0 12
20.00 LINE1422K20 6.10 1.00 5.00 516.0 6.10 528.0 3.0 122
21.00 LINE1422K21 5.29 0.00 4.10 962.0 5.20 1082.0 10.0 217
22.00 LINE1422K22 4.36 0.00 3.30 1022.0 4.30 1130.0 2.0 552
23.00 LINE1422K23 2.85 0.00 2.70 213.0 3.10 1114.0 35.0 298
24.00 LINE1422K24 2.35 -0.27 1.95 307.0 2.30 1255.0 1.0 1,560
25.00 LINE1422K25 1.50 0.00 1.30 291.0 1.60 1497.0 67.0 684
26.00 LINE1422K26 0.85 -0.01 0.75 1059.0 1.05 964.0 2.0 1,735
27.00 LINE1422K27 0.50 0.05 0.40 775.0 0.65 605.0 6.0 1,162
28.00 LINE1422K28 0.35 0.00 0.20 56.0 0.40 117.0 190.0 1,958
29.00 LINE1422K29 0.15 0.00 0.05 5.0 0.20 607.0 5.0 1,132
30.00 LINE1422K30 0.05 0.00 0.05 12.0 0.10 362.0 41.0 1,268
31.00 LINE1422K31 0.08 0.03 0.05 5.0 0.10 487.0 150.0 522
32.00 LINE1422K32 0.15 0.10 0.20 40.0 0.05 25.0 50.0 438
33.00 LINE1422K33 0.15 0.05 0.05 10.0 0.05 10.0 10.0 285
34.00 LINE1422K34 0.10 0.00 0.05 40.0 0.05 10.0 0.0 0
35.00 LINE1422K35 0.05 0.00 0.00 0.0 0.05 20.0 0.0 0
36.00 LINE1422K36 0.10 0.00 0.00 0.0 0.05 20.0 0.0 0
37.00 LINE1422K37 0.01 0.00 0.05 50.0 0.05 20.0 16.0 18
38.00 LINE1422K38 0.10 0.00 0.00 0.0 0.05 20.0 0.0 0
39.00 LINE1422K39 0.01 -0.09 0.00 0.0 0.05 160.0 478.0 478

Put Options: LINE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 LINE1422W16 0.10 -0.20 0.05 10.0 0.25 1245.0 25.0 25
17.00 LINE1422W17 0.10 -0.10 0.05 850.0 0.20 788.0 20.0 30
18.00 LINE1422W18 0.15 0.00 0.05 1033.0 0.25 891.0 12.0 27
19.00 LINE1422W19 0.15 0.00 0.10 1040.0 0.30 722.0 22.0 198
20.00 LINE1422W20 0.30 0.00 0.20 932.0 0.40 978.0 12.0 349
21.00 LINE1422W21 0.34 0.00 0.30 644.0 0.45 645.0 2.0 503
22.00 LINE1422W22 0.55 0.00 0.40 1148.0 0.55 36.0 207.0 725
23.00 LINE1422W23 0.75 0.05 0.55 1035.0 0.80 1280.0 1.0 2,623
24.00 LINE1422W24 0.70 0.00 0.80 1052.0 1.05 809.0 97.0 853
25.00 LINE1422W25 1.40 0.00 1.10 1382.0 1.40 653.0 583.0 1,005
26.00 LINE1422W26 1.90 0.14 1.60 1246.0 1.90 366.0 2.0 1,166
27.00 LINE1422W27 1.75 -0.45 2.15 1027.0 2.55 368.0 21.0 619
28.00 LINE1422W28 2.00 0.00 2.65 938.0 3.60 1130.0 4.0 492
29.00 LINE1422W29 3.60 0.75 3.40 705.0 4.60 758.0 1.0 158
30.00 LINE1422W30 4.10 0.90 4.30 577.0 5.50 429.0 2.0 269
31.00 LINE1422W31 5.47 1.27 5.30 635.0 6.50 669.0 4.0 80
32.00 LINE1422W32 7.66 2.56 6.30 793.0 7.50 690.0 2.0 159
33.00 LINE1422W33 9.57 3.47 5.80 633.0 9.50 442.0 8.0 8
34.00 LINE1422W34 7.97 0.00 8.30 724.0 9.50 102.0 28.0 25
35.00 LINE1422W35 13.00 5.10 9.30 626.0 10.60 577.0 50.0 140
36.00 LINE1422W36 8.70 0.00 8.80 543.0 12.90 183.0 0.0 0
37.00 LINE1422W37 9.70 0.00 9.80 448.0 13.80 268.0 0.0 0
38.00 LINE1422W38 10.70 0.00 10.90 7.0 14.90 1.0 0.0 0
39.00 LINE1422W39 11.00 -0.70 13.20 612.0 15.30 301.0 500.0 478