Linear Technology Corp $45.33

up +0.32


30/7/2014 04:00 PM  |  NASDAQ : LLTC  
Industries : Electronics / Semiconductor - Specialized
Last Trade: 45.33
Trade Time: Jul 30 04:00 PM Eastern Daylight Time
Change: 0.32 (0.71 %)
Prev Close: 45.01
Open: 43.83
Bid: 45.33
Ask: 45.34
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get LLTC Trend Analysis - it has underperformed the S&P 500 by 3%
Options:

Call Options: LLTC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
31.00 LLTC1416H31 13.10 0.00 13.60 724.0 14.90 518.0 0.0 0
32.00 LLTC1416H32 11.10 0.00 11.50 445.0 14.60 72.0 0.0 0
33.00 LLTC1416H33 10.60 0.00 10.50 375.0 12.60 95.0 0.0 0
34.00 LLTC1416H34 9.20 0.00 9.50 297.0 12.90 287.0 0.0 0
35.00 LLTC1416H35 9.20 0.00 8.50 438.0 10.50 76.0 0.0 0
36.00 LLTC1416H36 8.50 0.00 7.80 440.0 9.60 111.0 0.0 0
37.00 LLTC1416H37 7.70 0.00 6.50 777.0 9.90 531.0 0.0 0
38.00 LLTC1416H38 6.90 0.00 6.80 452.0 7.50 79.0 0.0 0
39.00 LLTC1416H39 5.00 -0.90 5.90 980.0 6.50 476.0 5.0 5
40.00 LLTC1416H40 6.40 1.40 4.90 996.0 5.50 480.0 3.0 82
41.00 LLTC1416H41 4.90 0.90 3.90 1297.0 4.50 239.0 4.0 47
42.00 LLTC1416H42 3.00 0.00 2.85 1355.0 3.60 491.0 10.0 15
43.00 LLTC1416H43 1.50 -0.60 2.40 535.0 2.60 446.0 34.0 851
44.00 LLTC1416H44 1.55 0.00 1.50 963.0 1.70 703.0 304.0 5,183
45.00 LLTC1416H45 0.75 0.00 0.85 729.0 0.95 480.0 32.0 576
46.00 LLTC1416H46 0.35 0.00 0.40 21.0 0.45 248.0 418.0 1,045
47.00 LLTC1416H47 0.20 0.00 0.15 426.0 0.25 1166.0 239.0 7,196
48.00 LLTC1416H48 0.07 -0.03 0.05 605.0 0.10 208.0 23.0 2,390
49.00 LLTC1416H49 0.05 -0.05 0.05 10.0 0.05 2.0 4.0 3,041
50.00 LLTC1416H50 0.02 0.00 0.05 17.0 0.05 875.0 14.0 15,590
52.50 LLTC1416H52.5 0.05 0.00 0.05 538.0 0.05 706.0 200.0 3,453
55.00 LLTC1416H55 0.05 0.00 0.05 13.0 0.05 816.0 71.0 497
57.50 LLTC1416H57.5 0.05 0.00 0.05 20.0 0.05 242.0 0.0 0
60.00 LLTC1416H60 0.10 0.05 0.05 16.0 0.05 250.0 16.0 66

Put Options: LLTC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
31.00 LLTC1416T31 0.05 0.00 0.05 10.0 0.05 259.0 0.0 0
32.00 LLTC1416T32 0.05 0.00 0.05 24.0 0.05 236.0 0.0 0
33.00 LLTC1416T33 0.05 0.00 0.05 50.0 0.05 245.0 0.0 0
34.00 LLTC1416T34 0.15 0.10 0.05 21.0 0.05 235.0 5.0 5
35.00 LLTC1416T35 0.16 0.11 0.05 2.0 0.05 679.0 1.0 10
36.00 LLTC1416T36 0.16 0.11 0.05 20.0 0.05 678.0 1.0 21
37.00 LLTC1416T37 0.05 0.00 0.05 1.0 0.05 677.0 1.0 27
38.00 LLTC1416T38 0.02 -0.03 0.05 50.0 0.05 696.0 10.0 28
39.00 LLTC1416T39 0.04 -0.06 0.05 50.0 0.05 174.0 20.0 91
40.00 LLTC1416T40 0.25 0.15 0.05 28.0 0.10 926.0 1.0 143
41.00 LLTC1416T41 0.10 0.00 0.05 613.0 0.10 998.0 32.0 375
42.00 LLTC1416T42 0.15 0.00 0.05 234.0 0.10 818.0 550.0 1,633
43.00 LLTC1416T43 0.15 0.00 0.10 729.0 0.20 894.0 10.0 222
44.00 LLTC1416T44 0.30 0.00 0.30 526.0 0.40 1044.0 80.0 291
45.00 LLTC1416T45 0.64 0.00 0.65 476.0 0.75 965.0 37.0 1,581
46.00 LLTC1416T46 1.45 0.00 1.20 667.0 1.30 54.0 50.0 1,021
47.00 LLTC1416T47 1.99 0.00 1.95 573.0 2.10 204.0 2.0 669
48.00 LLTC1416T48 4.40 1.60 2.80 205.0 3.20 716.0 10.0 371
49.00 LLTC1416T49 2.15 -1.55 3.80 294.0 4.20 625.0 40.0 130
50.00 LLTC1416T50 4.10 -0.60 4.80 486.0 5.40 745.0 50.0 103
52.50 LLTC1416T52.5 7.20 0.00 5.90 944.0 9.30 777.0 0.0 0
55.00 LLTC1416T55 9.20 0.00 8.30 509.0 11.80 390.0 0.0 0
57.50 LLTC1416T57.5 10.60 0.00 10.90 220.0 14.30 192.0 0.0 0
60.00 LLTC1416T60 12.50 -1.80 14.40 772.0 15.60 496.0 230.0 239
Trading Center