$29.57 -0.57 (-1.89%) Linn Energy LLC - NASDAQ

Oct. 1, 2014 | 03:56 PM
Last Trade: 29.57
Trade Time: Oct 01 03:56 PM Eastern Daylight Time
Change: -0.57 (-1.89%)
Prev Close: 30.14
Open: 30.14
Bid: 29.57
Ask: 29.58
Options:

Call Options: LINE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 LINE1418J14 14.00 0.00 15.30 336.0 16.20 655.0 0.0 0
15.00 LINE1418J15 13.10 0.00 14.30 250.0 15.30 60.0 0.0 0
16.00 LINE1418J16 12.40 0.00 13.30 250.0 13.90 250.0 0.0 0
18.00 LINE1418J18 10.40 0.00 11.50 220.0 12.70 250.0 0.0 0
19.00 LINE1418J19 9.40 0.00 10.30 250.0 11.40 250.0 0.0 0
20.00 LINE1418J20 8.40 0.00 9.30 250.0 9.90 220.0 0.0 0
21.00 LINE1418J21 9.93 2.53 8.30 311.0 9.00 277.0 12.0 12
23.00 LINE1418J23 6.90 0.00 6.30 406.0 6.90 263.0 0.0 0
24.00 LINE1418J24 5.90 0.00 5.30 336.0 6.60 293.0 0.0 0
25.00 LINE1418J25 6.20 1.30 4.30 800.0 5.00 905.0 14.0 15
26.00 LINE1418J26 3.90 0.00 3.40 631.0 4.00 687.0 35.0 35
27.00 LINE1418J27 4.21 1.41 2.35 871.0 3.60 920.0 11.0 30
28.00 LINE1418J28 2.30 0.20 1.45 933.0 1.85 868.0 80.0 925
29.00 LINE1418J29 1.10 0.00 0.75 594.0 0.90 616.0 813.0 681
30.00 LINE1418J30 0.30 -0.30 0.25 410.0 0.35 1114.0 366.0 1,967
31.00 LINE1418J31 0.05 -0.06 0.05 102.0 0.15 1282.0 463.0 4,842
32.00 LINE1418J32 0.05 0.00 0.05 10.0 0.05 272.0 12.0 5,214
33.00 LINE1418J33 0.03 0.00 0.05 1.0 0.05 396.0 5.0 1,753
34.00 LINE1418J34 0.02 -0.03 0.05 2.0 0.05 291.0 3.0 9,489
35.00 LINE1418J35 0.03 -0.02 0.05 8.0 0.05 566.0 40.0 571
36.00 LINE1418J36 0.03 -0.02 0.05 101.0 0.05 252.0 1.0 521
37.00 LINE1418J37 0.10 0.05 0.05 285.0 0.05 285.0 13.0 113
38.00 LINE1418J38 0.05 0.00 0.05 171.0 0.05 310.0 6.0 7
39.00 LINE1418J39 0.35 0.30 0.05 645.0 0.05 276.0 12.0 12
40.00 LINE1418J40 0.05 0.00 0.05 309.0 0.05 303.0 0.0 0
41.00 LINE1418J41 0.05 0.00 0.05 11.0 0.05 294.0 0.0 0
42.00 LINE1418J42 0.05 0.00 0.00 0.0 0.05 328.0 0.0 0
43.00 LINE1418J43 0.05 0.00 0.00 0.0 0.05 350.0 0.0 0

Put Options: LINE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 LINE1418V14 0.05 0.00 0.05 349.0 0.05 369.0 0.0 0
15.00 LINE1418V15 0.10 0.05 0.05 107.0 0.05 443.0 36.0 62
16.00 LINE1418V16 0.05 0.00 0.05 559.0 0.05 441.0 5.0 19
18.00 LINE1418V18 0.05 0.00 0.05 45.0 0.05 335.0 4.0 66
19.00 LINE1418V19 0.05 0.00 0.05 419.0 0.05 443.0 0.0 0
20.00 LINE1418V20 0.05 0.00 0.05 40.0 0.05 281.0 1.0 58
21.00 LINE1418V21 0.06 0.01 0.05 10.0 0.05 329.0 5.0 44
23.00 LINE1418V23 0.03 -0.02 0.05 1.0 0.05 262.0 30.0 166
24.00 LINE1418V24 0.05 0.00 0.05 30.0 0.05 283.0 1.0 963
25.00 LINE1418V25 0.03 -0.07 0.05 5.0 0.05 1.0 1.0 601
26.00 LINE1418V26 0.05 -0.05 0.05 9.0 0.10 1165.0 20.0 417
27.00 LINE1418V27 0.05 0.00 0.05 72.0 0.10 109.0 22.0 6,814
28.00 LINE1418V28 0.11 0.01 0.10 27.0 0.25 1311.0 78.0 937
29.00 LINE1418V29 0.45 0.20 0.40 608.0 0.50 1033.0 73.0 2,203
30.00 LINE1418V30 0.70 0.10 0.85 1328.0 1.05 550.0 10.0 6,178
31.00 LINE1418V31 1.79 0.59 1.65 753.0 1.95 881.0 69.0 2,384
32.00 LINE1418V32 2.17 0.12 2.15 962.0 2.90 577.0 19.0 633
33.00 LINE1418V33 2.98 -0.09 3.40 857.0 3.90 788.0 16.0 388
34.00 LINE1418V34 3.10 -0.50 3.70 962.0 4.90 491.0 5.0 118
35.00 LINE1418V35 4.98 0.38 4.70 673.0 5.90 613.0 10.0 438
36.00 LINE1418V36 5.80 0.20 5.70 845.0 6.90 536.0 3.0 13
37.00 LINE1418V37 5.30 -1.30 6.70 843.0 7.90 492.0 3.0 56
38.00 LINE1418V38 6.65 -0.25 7.60 856.0 8.90 491.0 2.0 12
39.00 LINE1418V39 8.20 1.20 8.60 796.0 9.90 272.0 4.0 4
40.00 LINE1418V40 10.01 1.81 9.70 796.0 10.90 446.0 12.0 15
41.00 LINE1418V41 9.00 0.00 10.50 250.0 11.60 90.0 0.0 0
42.00 LINE1418V42 10.20 0.00 11.30 367.0 13.00 60.0 0.0 0
43.00 LINE1418V43 11.20 0.00 12.60 764.0 13.90 424.0 0.0 0